Dark

NVDA20250919P65
NVDA Sep 19 2025 65.00 Put (NVDA250919P00065000)
option OPRA

EOD

May 15, 2025

0.4000+8.108%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.40	0.40	0.40	0.40	+8.108%	1	4,460	0.000%
2025-05-14	0.36	0.37	0.35	0.37	-5.128%	1,018	4,460	+8.108%
2025-05-13	0.50	0.50	0.39	0.39	-26.415%	42	4,703	+2.564%
2025-05-12	0.60	0.60	0.53	0.53	-33.750%	55	4,721	-24.528%
2025-05-09	0.84	0.84	0.80	0.80	+6.667%	6	4,710	-50.000%
2025-05-08	0.75	0.81	0.71	0.75	-6.250%	54	4,707	-46.667%
2025-05-07	0.90	0.92	0.80	0.80	-13.978%	15	4,707	-50.000%
2025-05-06	0.99	0.99	0.93	0.93	+6.897%	29	4,720	-56.989%
2025-05-05	0.90	0.90	0.87	0.87	-1.136%	31	4,716	-54.023%
2025-05-02	0.88	0.91	0.86	0.88	-12.871%	66	4,741	-54.545%
2025-05-01	0.94	1.01	0.89	1.01	-11.404%	326	4,744	-60.396%
2025-04-30	1.33	1.38	1.14	1.14	+5.556%	73	4,634	-64.912%
2025-04-29	1.11	1.13	1.04	1.08	-7.692%	649	4,611	-62.963%
2025-04-28	1.10	1.29	1.08	1.17	+18.182%	147	4,159	-65.812%
2025-04-25	1.27	1.27	0.98	0.99	-24.427%	268	4,058	-59.596%
2025-04-24	1.53	1.53	1.30	1.31	-21.084%	107	4,021	-69.466%
2025-04-23	1.58	1.66	1.53	1.66	-26.549%	376	3,981	-75.904%
2025-04-22	2.33	2.33	2.04	2.26	-8.871%	55	3,997	-82.301%
2025-04-21	2.49	2.81	2.48	2.48	+13.242%	3,015	3,981	-83.871%
2025-04-17	2.13	2.40	2.11	2.19	-10.612%	601	1,973	-81.735%
2025-04-16	1.93	2.47	1.86	2.45	+70.139%	112	1,973	-83.673%
2025-04-15	1.62	1.62	1.40	1.44	-16.279%	10	1,931	-72.222%
2025-04-14	1.60	1.74	1.60	1.72	-12.245%	62	1,928	-76.744%
2025-04-11	2.34	2.42	1.96	1.96	-16.596%	68	1,936	-79.592%
2025-04-10	2.00	2.90	2.00	2.35	+46.875%	164	1,924	-82.979%
2025-04-09	3.57	3.57	1.50	1.60	-58.974%	100	1,773	-75.000%
2025-04-08	2.40	3.90	2.10	3.90	+14.035%	1,067	1,790	-89.744%
2025-04-07	4.40	5.25	3.06	3.42	+17.123%	207	1,380	-88.304%
2025-04-04	2.43	3.50	2.43	2.92	+61.326%	898	1,339	-86.301%
2025-04-03	1.61	1.81	1.61	1.81	+56.034%	35	1,293	-77.901%
2025-04-02	1.36	1.36	1.05	1.16	-7.200%	28	1,290	-65.517%
2025-04-01	1.40	1.40	1.22	1.25	-8.759%	21	1,271	-68.000%
2025-03-31	1.77	1.77	1.36	1.37	+0.735%	81	1,275	-70.803%
2025-03-28	1.20	1.38	1.15	1.36	+18.261%	200	1,222	-70.588%
2025-03-27	1.19	1.24	1.08	1.15	-0.862%	138	1,173	-65.217%
2025-03-26	0.99	1.16	0.99	1.16	+34.884%	86	1,139	-65.517%
2025-03-25	0.89	0.92	0.85	0.86	-2.273%	38	1,060	-53.488%
2025-03-24	0.91	0.93	0.88	0.88	-20.721%	104	1,024	-54.545%
2025-03-21	1.18	1.18	1.08	1.11	+1.835%	270	939	-63.964%
2025-03-20	1.07	1.11	1.02	1.09	-3.540%	82	839	-63.303%
2025-03-19	1.14	1.14	1.05	1.13	-11.719%	7	785	-64.602%
2025-03-18	1.34	1.43	1.24	1.28	+4.065%	50	786	-68.750%
2025-03-14	1.34	1.34	1.23	1.23	-12.143%	122	805	-67.480%
2025-03-13	1.43	1.43	1.40	1.40	-7.285%	2	846	-71.429%
2025-03-12	1.54	1.68	1.50	1.51	-14.205%	40	846	-73.510%
2025-03-11	2.01	2.28	1.76	1.76	-14.563%	42	856	-77.273%
2025-03-10	1.78	2.25	1.72	2.06	+27.950%	83	853	-80.583%
2025-03-07	1.63	1.95	1.61	1.61	-13.441%	112	801	-75.155%
2025-03-06	1.68	1.88	1.56	1.86	+33.813%	476	791	-78.495%
2025-03-05	1.42	1.42	1.39	1.39	-6.081%	2	516	-71.223%
2025-03-04	1.84	2.00	1.40	1.48	-16.854%	32	516	-72.973%
2025-03-03	1.27	1.80	1.27	1.78	+50.847%	52	520	-77.528%
2025-02-28	1.40	1.40	1.17	1.18	+24.211%	36	515	-66.102%
2025-02-27	0.95	0.95	0.95	0.95	-5.941%	12	505	-57.895%
2025-02-26	0.93	1.01	0.90	1.01	-9.821%	39	513	-60.396%
2025-02-25	1.13	1.20	1.00	1.12	+12.000%	22	511	-64.286%
2025-02-24	1.00	1.00	1.00	1.00	+26.582%	10	495	-60.000%
2025-02-21	0.74	0.79	0.74	0.79	0.000%	88	495	-49.367%
2025-02-20	0.80	0.80	0.79	0.79	0.000%	21	492	-49.367%
2025-02-18	0.80	0.80	0.78	0.79	-14.130%	51	471	-49.367%
2025-02-13	0.93	0.93	0.90	0.92	-9.804%	6	419	-56.522%
2025-02-12	1.04	1.04	1.02	1.02	+5.155%	11	419	-60.784%
2025-02-11	0.97	0.97	0.97	0.97	+1.042%	1	419	-58.763%
2025-02-10	1.02	1.02	0.96	0.96	-10.280%	27	419	-58.333%
2025-02-07	1.07	1.07	1.07	1.07	-4.464%	10	419	-62.617%
2025-02-06	1.12	1.12	1.12	1.12	-25.828%	1	419	-64.286%
2025-02-04	1.52	1.55	1.51	1.51	-29.439%	122	419	-73.510%
2025-02-03	2.18	2.18	2.14	2.14	+9.744%	7	309	-81.308%
2025-01-30	1.48	1.98	1.48	1.95	+27.451%	61	264	-79.487%
2025-01-29	1.36	1.53	1.36	1.53	+19.531%	24	264	-73.856%
2025-01-28	1.28	1.28	1.28	1.28	-30.811%	2	241	-68.750%
2025-01-27	1.94	1.94	1.70	1.85	+117.647%	17	239	-78.378%
2025-01-24	0.76	0.85	0.76	0.85	+7.595%	150	251	-52.941%
2025-01-22	0.81	0.81	0.79	0.79	-8.140%	9	293	-49.367%
2025-01-21	0.86	0.86	0.86	0.86	-12.245%	1	290	-53.488%
2025-01-17	0.98	0.98	0.98	0.98	-8.411%	4	290	-59.184%
2025-01-15	1.07	1.07	1.07	1.07	-14.400%	1	290	-62.617%
2025-01-14	1.26	1.26	1.24	1.25	+1.626%	29	290	-68.000%
2025-01-13	1.32	1.32	1.23	1.23	+4.237%	2	261	-67.480%
2025-01-10	1.18	1.18	1.18	1.18	-1.667%	2	261	-66.102%
2025-01-07	1.08	1.20	1.08	1.20	+13.208%	10	260	-66.667%
2025-01-06	1.05	1.06	1.05	1.06	-5.357%	8	261	-62.264%
2025-01-03	1.16	1.16	1.12	1.12	-10.400%	28	254	-64.286%
2025-01-02	1.22	1.25	1.22	1.25	-2.344%	15	252	-68.000%
2024-12-31	1.28	1.28	1.28	1.28	-14.667%	1	261	-68.750%
2024-12-17	1.52	1.52	1.50	1.50	+13.636%	11	261	-73.333%
2024-12-16	1.32	1.32	1.32	1.32	+0.763%	2	263	-69.697%
2024-12-13	1.31	1.31	1.31	1.31	+7.377%	2	263	-69.466%
2024-12-10	1.22	1.22	1.22	1.22	+19.608%	10	264	-67.213%
2024-12-04	1.02	1.02	1.02	1.02	-17.073%	2	270	-60.784%
2024-11-25	1.24	1.24	1.20	1.23	-1.600%	27	272	-67.480%
2024-11-22	1.25	1.25	1.25	1.25	-23.780%	10	254	-68.000%
2024-11-18	1.64	1.64	1.64	1.64	+27.132%	1	254	-75.610%
2024-11-13	1.28	1.29	1.28	1.29	0.000%	50	253	-68.992%
2024-11-12	1.33	1.33	1.29	1.29	-4.444%	21	243	-68.992%
2024-11-11	1.35	1.35	1.35	1.35	+2.273%	10	264	-70.370%
2024-11-08	1.32	1.32	1.32	1.32	-7.042%	24	259	-69.697%
2024-11-06	1.50	1.50	1.42	1.42	-13.939%	3	259	-71.831%
2024-11-05	1.69	1.69	1.65	1.65	-5.172%	5	262	-75.758%
2024-11-04	1.82	1.82	1.74	1.74	-5.946%	3	258	-77.011%
2024-11-01	1.85	1.85	1.85	1.85	-7.500%	2	256	-78.378%
2024-10-31	1.95	2.00	1.95	2.00	+21.951%	7	255	-80.000%
2024-10-29	1.64	1.64	1.64	1.64	-2.959%	1	254	-75.610%
2024-10-25	1.74	1.74	1.69	1.69	-5.056%	8	253	-76.331%
2024-10-24	1.78	1.78	1.78	1.78	-3.784%	2	251	-77.528%
2024-10-17	1.85	1.85	1.85	1.85	0.000%	6	251	-78.378%
2024-10-15	1.80	1.85	1.80	1.85	+5.714%	102	245	-78.378%
2024-10-14	1.89	1.89	1.75	1.75	-12.935%	11	262	-77.143%
2024-10-10	1.96	2.01	1.96	2.01	+1.515%	8	257	-80.100%
2024-10-09	1.98	1.98	1.98	1.98	-1.980%	2	255	-79.798%
2024-10-08	2.18	2.18	2.02	2.02	-5.607%	41	257	-80.198%
2024-10-07	2.19	2.19	2.14	2.14	-20.149%	2	238	-81.308%
2024-10-02	2.68	2.68	2.68	2.68	+1.515%	2	236	-85.075%
2024-09-30	2.64	2.64	2.64	2.64	-1.493%	2	236	-84.848%
2024-09-27	2.52	2.69	2.52	2.68	+5.512%	66	234	-85.075%
2024-09-26	2.30	2.54	2.30	2.54	+6.723%	4	244	-84.252%
2024-09-25	2.43	2.43	2.38	2.38	-4.800%	112	242	-83.193%
2024-09-24	2.65	2.65	2.50	2.50	-8.759%	4	185	-84.000%
2024-09-23	2.80	2.80	2.74	2.74	-15.692%	13	187	-85.401%
2024-09-16	3.27	3.27	3.25	3.25	-0.915%	4	196	-87.692%
2024-09-13	3.30	3.30	3.28	3.28	-6.286%	36	194	-87.805%
2024-09-11	3.50	3.50	3.50	3.50	-23.077%	45	189	-88.571%
2024-09-09	4.55	4.55	4.55	4.55	-9.182%	1	234	-91.209%
2024-09-06	4.72	5.01	4.70	5.01	+16.512%	632	234	-92.016%
2024-09-05	4.18	4.30	4.18	4.30	+4.878%	11	386	-90.698%
2024-09-04	4.35	4.35	4.00	4.10	+1.235%	256	380	-90.244%
2024-09-03	3.90	4.05	3.80	4.05	+23.100%	12	141	-90.123%
2024-08-30	3.29	3.29	3.29	3.29	+0.305%	4	129	-87.842%
2024-08-29	3.06	3.40	3.06	3.28	+10.067%	37	129	-87.805%
2024-08-28	2.98	2.98	2.98	2.98	-1.325%	1	125	-86.577%
2024-08-27	3.01	3.02	3.01	3.02	-9.581%	6	125	-86.755%
2024-08-26	3.11	3.35	3.11	3.34	+4.375%	48	125	-88.024%
2024-08-23	3.20	3.20	3.20	3.20	-7.246%	12	115	-87.500%
2024-08-22	3.31	3.45	3.29	3.45	+4.545%	27	109	-88.406%
2024-08-20	3.30	3.30	3.30	3.30	-0.901%	8	104	-87.879%
2024-08-16	3.33	3.33	3.33	3.33	+1.216%	4	112	-87.988%
2024-08-15	3.29	3.29	3.29	3.29	-11.321%	20	112	-87.842%
2024-08-14	3.97	4.00	3.71	3.71	-3.133%	20	121	-89.218%
2024-08-13	4.06	4.06	3.83	3.83	-14.126%	18	109	-89.556%
2024-08-12	4.42	4.46	4.42	4.46	-10.800%	14	117	-91.031%
2024-08-09	5.00	5.00	5.00	5.00	-5.660%	2	114	-92.000%
2024-08-08	5.70	5.70	5.30	5.30	-13.115%	21	115	-92.453%
2024-08-06	6.15	6.15	5.85	6.10	-23.750%	8	94	-93.443%
2024-08-05	8.70	8.70	8.00	8.00	+32.450%	2	87	-95.000%
2024-08-02	5.50	6.04	5.50	6.04	+28.511%	22	85	-93.377%
2024-08-01	4.00	4.70	4.00	4.70	+29.121%	16	80	-91.489%
2024-07-31	3.60	3.64	3.60	3.64	-18.931%	6	64	-89.011%
2024-07-30	4.07	4.59	4.05	4.49	+18.158%	50	65	-91.091%
2024-07-26	3.83	3.83	3.80	3.80	-12.644%	6	56	-89.474%
2024-07-25	4.10	4.35	3.84	4.35	+19.178%	19	52	-90.805%
2024-07-24	3.65	3.65	3.65	3.65	+27.178%	1	35	-89.041%
2024-07-22	2.87	2.87	2.87	2.87	-4.333%	10	34	-86.063%
2024-07-19	3.00	3.10	3.00	3.00	-4.459%	21	34	-86.667%
2024-07-17	3.15	3.15	3.14	3.14	+24.111%	4	23	-87.261%
2024-07-15	2.53	2.53	2.53	2.53	+9.052%	5	19	-84.190%
2024-07-09	2.32	2.32	2.32	2.32	-7.937%	5	14	-82.759%
2024-07-08	2.52	2.52	2.52	2.52	-0.787%	10	12	-84.127%
2024-07-05	2.54	2.54	2.54	2.54	-8.961%	2	22	-84.252%
2024-07-02	2.97	2.97	2.79	2.79	+0.722%	6	21	-85.663%
2024-07-01	3.08	3.08	2.77	2.77	-4.483%	11	16	-85.560%
2024-06-28	2.90	2.90	2.90	2.90	-1.024%	2	6	-86.207%
2024-06-27	2.93	2.93	2.93	2.93	+3.534%	1	5	-86.348%
2024-06-25	2.83	2.83	2.83	2.83	0.000%	4	4	-85.866%