Dark

NVDA20251219P108
NVDA Dec 19 2025 108.00 Put (NVDA251219P00108000)
option OPRA

EOD

May 15, 2025

6.60-2.222%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.85	6.90	6.60	6.60	-2.222%	5	4,294	0.000%
2025-05-14	7.00	7.10	6.72	6.75	-8.784%	159	4,292	-2.222%
2025-05-13	8.65	8.65	7.40	7.40	-19.565%	1,058	4,295	-10.811%
2025-05-12	10.12	10.12	9.20	9.20	-23.333%	101	4,294	-28.261%
2025-05-09	12.00	12.05	11.95	12.00	+2.564%	26	4,297	-45.000%
2025-05-08	11.70	11.70	11.70	11.70	-8.594%	1	4,297	-43.590%
2025-05-07	12.75	13.10	12.75	12.80	+0.392%	3	4,297	-48.438%
2025-05-06	13.05	13.05	12.75	12.75	+0.791%	3	4,296	-48.235%
2025-05-05	12.51	12.65	12.51	12.65	-5.597%	2	4,294	-47.826%
2025-05-01	13.18	13.43	12.80	13.40	-7.713%	59	4,294	-50.746%
2025-04-29	14.73	14.73	14.30	14.52	-3.200%	10	4,296	-54.545%
2025-04-28	14.80	15.95	14.71	15.00	+6.610%	1,222	4,290	-56.000%
2025-04-25	15.30	15.30	13.80	14.07	-11.509%	62	3,400	-53.092%
2025-04-24	16.34	16.34	15.90	15.90	-10.674%	5	3,396	-58.491%
2025-04-23	17.80	17.80	17.80	17.80	-12.831%	3	3,396	-62.921%
2025-04-22	20.64	20.67	19.67	20.42	-7.392%	18	3,393	-67.679%
2025-04-21	20.37	22.05	20.37	22.05	+17.600%	21	3,393	-70.068%
2025-04-17	18.45	18.75	18.45	18.75	-1.575%	4	3,392	-64.800%
2025-04-16	17.29	19.55	17.29	19.05	+25.743%	56	3,392	-65.354%
2025-04-15	14.90	15.15	14.90	15.15	-3.318%	2	3,391	-56.436%
2025-04-14	15.16	15.67	14.65	15.67	-5.317%	27	3,390	-57.881%
2025-04-11	17.41	17.55	16.32	16.55	-9.563%	140	3,387	-60.121%
2025-04-10	16.90	18.85	16.31	18.30	+19.921%	27	3,358	-63.934%
2025-04-09	21.49	21.49	14.85	15.26	-32.923%	992	3,356	-56.750%
2025-04-07	27.60	27.85	21.40	22.75	-1.728%	69	2,405	-70.989%
2025-04-04	21.67	23.88	21.67	23.15	+24.062%	212	2,426	-71.490%
2025-04-03	17.55	19.00	17.55	18.66	+29.224%	74	2,423	-64.630%
2025-04-02	16.25	16.35	14.44	14.44	-8.025%	3	2,426	-54.294%
2025-04-01	15.95	16.25	15.40	15.70	-2.786%	16	2,426	-57.962%
2025-03-31	17.66	18.35	16.15	16.15	+3.195%	168	2,420	-59.133%
2025-03-28	14.55	15.82	14.55	15.65	+8.304%	128	2,350	-57.827%
2025-03-27	14.85	14.85	13.59	14.45	+3.214%	70	2,374	-54.325%
2025-03-26	13.15	14.25	13.15	14.00	+23.348%	39	2,374	-52.857%
2025-03-25	11.35	11.35	11.35	11.35	+0.889%	20	2,354	-41.850%
2025-03-24	11.60	11.60	11.25	11.25	-14.773%	80	2,354	-41.333%
2025-03-21	13.20	13.20	13.20	13.20	+7.317%	2	2,354	-50.000%
2025-03-20	12.35	12.35	12.30	12.30	0.000%	8	2,354	-46.341%
2025-03-19	12.75	12.75	12.30	12.30	-12.143%	13	2,356	-46.341%
2025-03-18	14.10	14.10	14.00	14.00	+10.323%	7	2,360	-52.857%
2025-03-17	13.05	13.05	12.69	12.69	-0.471%	3	2,355	-47.991%
2025-03-14	12.75	12.75	12.75	12.75	-9.574%	2	2,355	-48.235%
2025-03-13	14.10	14.10	14.10	14.10	-18.732%	1	2,355	-53.191%
2025-03-11	17.92	17.92	16.65	17.35	-2.637%	149	2,355	-61.960%
2025-03-10	16.95	18.05	16.93	17.82	+12.358%	66	2,265	-62.963%
2025-03-07	17.50	17.50	15.86	15.86	-3.820%	134	2,236	-58.386%
2025-03-06	15.05	16.66	15.05	16.49	+14.913%	28	2,183	-59.976%
2025-03-05	14.40	15.10	14.15	14.35	-2.778%	18	2,178	-54.007%
2025-03-04	16.30	16.55	14.72	14.76	-8.493%	50	2,168	-55.285%
2025-03-03	13.15	16.14	13.15	16.13	+28.526%	62	2,132	-59.082%
2025-02-28	12.65	12.65	12.55	12.55	+3.977%	122	2,129	-47.410%
2025-02-27	10.89	12.08	10.55	12.07	+21.919%	43	2,164	-45.319%
2025-02-26	10.25	10.55	9.90	9.90	-9.424%	9	2,124	-33.333%
2025-02-25	11.00	11.50	10.92	10.93	+10.516%	314	1,816	-39.616%
2025-02-24	9.65	9.95	9.60	9.89	+15.673%	4	1,816	-33.266%
2025-02-20	8.55	8.55	8.55	8.55	+3.636%	134	1,813	-22.807%
2025-02-19	8.50	8.50	8.00	8.25	-4.070%	102	1,782	-20.000%
2025-02-18	8.05	8.70	8.05	8.60	-1.714%	125	1,822	-23.256%
2025-02-14	9.15	9.20	8.75	8.75	-8.377%	88	1,863	-24.571%
2025-02-13	9.55	9.55	9.55	9.55	-8.612%	1	1,863	-30.890%
2025-02-12	10.45	10.45	10.45	10.45	+3.980%	1	1,863	-36.842%
2025-02-11	10.05	10.05	10.05	10.05	+1.515%	1	1,863	-34.328%
2025-02-10	9.92	10.15	9.85	9.90	-12.389%	9	1,863	-33.333%
2025-02-07	11.45	11.45	11.30	11.30	-11.373%	142	1,864	-41.593%
2025-02-05	13.25	13.25	12.75	12.75	-17.154%	5	1,849	-48.235%
2025-02-03	17.09	17.09	15.39	15.39	+13.328%	2	1,850	-57.115%
2025-01-31	14.05	14.05	13.58	13.58	-2.161%	12	1,850	-51.399%
2025-01-30	15.43	15.43	13.87	13.88	+0.653%	5	1,849	-52.450%
2025-01-29	12.27	14.28	12.18	13.79	+16.864%	16	1,847	-52.139%
2025-01-28	13.40	13.40	11.75	11.80	-21.070%	196	1,838	-44.068%
2025-01-27	12.55	15.80	12.05	14.95	+85.714%	228	1,773	-55.853%
2025-01-24	7.39	8.05	7.39	8.05	+9.227%	120	1,721	-18.012%
2025-01-23	7.70	7.70	7.35	7.37	-3.660%	301	1,686	-10.448%
2025-01-22	7.58	7.65	7.58	7.65	-8.383%	15	1,552	-13.725%
2025-01-21	8.35	8.35	8.35	8.35	-16.500%	1	1,551	-20.958%
2025-01-16	9.55	10.00	9.55	10.00	-0.990%	5	1,551	-34.000%
2025-01-15	10.29	10.29	10.10	10.10	-14.043%	2	1,552	-34.653%
2025-01-13	11.75	11.75	11.75	11.75	+12.225%	3	1,551	-43.830%
2025-01-10	10.25	10.60	10.25	10.47	+4.179%	24	1,551	-36.963%
2025-01-08	10.05	10.05	9.78	10.05	+4.797%	3	1,550	-34.328%
2025-01-07	7.90	9.65	7.90	9.59	+17.669%	7	1,550	-31.178%
2025-01-06	8.15	8.15	8.15	8.15	-10.440%	3	1,545	-19.018%
2025-01-03	9.50	9.50	9.05	9.10	-9.363%	40	1,545	-27.473%
2025-01-02	10.04	10.04	10.04	10.04	+1.414%	1	1,550	-34.263%
2024-12-26	9.90	9.90	9.90	9.90	-2.077%	12	1,550	-33.333%
2024-12-24	9.75	10.11	9.75	10.11	-2.975%	3	1,549	-34.718%
2024-12-23	10.95	10.95	10.42	10.42	-8.194%	2	1,549	-36.660%
2024-12-20	11.80	11.80	11.35	11.35	-6.584%	37	1,549	-41.850%
2024-12-19	12.10	12.30	11.90	12.15	+11.468%	10	1,512	-45.679%
2024-12-18	10.90	10.90	10.90	10.90	-10.582%	2	1,504	-39.450%
2024-12-17	12.44	13.00	12.19	12.19	+6.370%	38	1,504	-45.857%
2024-12-16	11.50	11.50	11.46	11.46	+3.058%	17	1,504	-42.408%
2024-12-13	11.25	11.25	11.12	11.12	+11.200%	8	1,504	-40.647%
2024-12-12	10.00	10.00	10.00	10.00	+2.775%	6	1,504	-34.000%
2024-12-11	9.73	9.73	9.73	9.73	+0.829%	10	1,504	-32.169%
2024-12-10	9.65	9.65	9.65	9.65	+4.891%	5	1,494	-31.606%
2024-12-06	8.86	9.20	8.86	9.20	+3.255%	22	1,494	-28.261%
2024-12-05	8.65	8.91	8.65	8.91	-2.623%	11	1,494	-25.926%
2024-12-04	9.15	9.15	9.15	9.15	-7.576%	2	1,494	-27.869%
2024-12-03	9.90	9.90	9.90	9.90	-1.000%	1	1,494	-33.333%
2024-12-02	10.00	10.00	9.90	10.00	-8.257%	62	1,493	-34.000%
2024-11-27	11.34	11.34	10.90	10.90	+0.461%	2	1,514	-39.450%
2024-11-26	10.85	10.85	10.85	10.85	+1.402%	4	1,514	-39.171%
2024-11-25	10.40	10.90	10.40	10.70	+0.943%	7	1,514	-38.318%
2024-11-22	10.60	10.60	10.60	10.60	+7.614%	2	1,514	-37.736%
2024-11-21	9.85	9.85	9.85	9.85	-3.902%	5	1,514	-32.995%
2024-11-20	10.35	10.35	10.16	10.25	-7.324%	182	1,514	-35.610%
2024-11-18	12.15	12.15	11.06	11.06	+14.021%	68	1,428	-40.325%
2024-11-14	9.65	9.70	9.50	9.70	-2.513%	9	1,491	-31.959%
2024-11-13	9.80	9.95	9.80	9.95	+2.577%	3	1,495	-33.668%
2024-11-12	9.70	9.75	9.65	9.70	0.000%	82	1,497	-31.959%
2024-11-07	10.00	10.00	9.70	9.70	-7.443%	12	1,472	-31.959%
2024-11-06	10.50	10.50	10.48	10.48	-12.228%	10	1,472	-37.023%
2024-11-05	11.96	11.96	11.94	11.94	-4.480%	5	1,472	-44.724%
2024-11-04	12.48	12.50	12.48	12.50	-4.288%	5	1,467	-47.200%
2024-11-01	12.91	13.06	12.91	13.06	-7.046%	6	1,462	-49.464%
2024-10-31	13.05	14.05	13.05	14.05	+10.196%	172	1,463	-53.025%
2024-10-30	12.50	12.75	12.50	12.75	+9.442%	3	1,572	-48.235%
2024-10-29	11.75	11.75	11.65	11.65	-0.851%	6	1,572	-43.348%
2024-10-25	12.00	12.00	11.75	11.75	-4.704%	12	1,572	-43.830%
2024-10-24	12.33	12.33	12.33	12.33	+2.664%	1	1,572	-46.472%
2024-10-22	11.95	12.01	11.95	12.01	+1.094%	111	1,572	-45.046%
2024-10-21	12.50	12.50	11.88	11.88	-6.824%	27	1,463	-44.444%
2024-10-18	12.75	12.75	12.75	12.75	+0.394%	20	1,441	-48.235%
2024-10-17	12.70	12.90	12.70	12.70	-3.053%	10	1,441	-48.031%
2024-10-16	13.15	13.22	13.10	13.10	-7.486%	30	1,438	-49.618%
2024-10-15	14.03	14.16	13.78	14.16	+14.656%	100	1,418	-53.390%
2024-10-14	13.07	13.07	12.35	12.35	-9.191%	37	1,518	-46.559%
2024-10-11	13.60	13.60	13.60	13.60	-1.163%	20	1,519	-51.471%
2024-10-10	13.75	13.76	13.65	13.76	-1.714%	62	1,519	-52.035%
2024-10-09	13.90	14.05	13.90	14.00	-1.547%	12	1,489	-52.857%
2024-10-08	14.25	14.25	14.20	14.22	-3.593%	5	1,488	-53.586%
2024-10-07	15.33	15.33	14.70	14.75	-6.764%	89	1,483	-55.254%
2024-10-04	15.82	15.82	15.80	15.82	-4.353%	36	1,424	-58.281%
2024-10-03	16.47	16.57	16.46	16.54	-10.352%	108	1,406	-60.097%
2024-10-02	18.45	18.45	18.45	18.45	+0.820%	1	1,364	-64.228%
2024-10-01	18.30	18.30	18.30	18.30	+5.112%	12	1,363	-63.934%
2024-09-27	17.41	17.41	17.41	17.41	-5.123%	2	1,354	-62.091%
2024-09-19	18.35	18.35	18.35	18.35	-3.927%	1	1,353	-64.033%
2024-09-17	19.10	19.10	19.10	19.10	-15.561%	1	1,352	-65.445%
2024-09-10	22.62	22.62	22.62	22.62	-9.339%	10	1,351	-70.822%
2024-09-06	24.60	24.95	24.60	24.95	+12.896%	34	1,351	-73.547%
2024-09-04	22.00	22.10	22.00	22.10	-0.763%	3	1,357	-70.136%
2024-09-03	21.20	22.27	21.15	22.27	+26.534%	28	1,354	-70.364%
2024-08-23	17.60	17.60	17.60	17.60	+0.860%	42	1,340	-62.500%
2024-08-22	17.45	17.46	17.45	17.45	-1.856%	10	1,319	-62.178%
2024-08-21	17.78	17.78	17.78	17.78	-0.392%	1	1,310	-62.880%
2024-08-20	17.80	17.85	17.80	17.85	-0.056%	4	1,310	-63.025%
2024-08-19	18.23	18.23	17.86	17.86	-2.564%	28	1,310	-63.046%
2024-08-16	18.33	18.33	18.33	18.33	0.000%	52	1,311	-63.993%
2024-08-15	18.45	18.45	18.33	18.33	-8.350%	2	1,311	-63.993%
2024-08-14	20.05	20.05	20.00	20.00	-9.502%	2	1,311	-67.000%
2024-08-12	22.10	22.10	22.10	22.10	-8.184%	33	1,311	-70.136%
2024-08-07	24.07	24.07	24.07	24.07	-2.983%	8	1,296	-72.580%
2024-08-06	24.66	24.81	24.66	24.81	-13.494%	8	1,304	-73.398%
2024-08-05	28.60	28.68	28.60	28.68	+10.435%	10	1,304	-76.987%
2024-08-02	25.97	25.97	25.97	25.97	+8.480%	2	1,304	-74.586%
2024-08-01	23.50	23.94	23.50	23.94	+1.013%	5	1,304	-72.431%
2024-07-30	22.43	23.70	22.43	23.70	+12.322%	11	1,304	-72.152%
2024-07-26	20.75	21.10	20.75	21.10	+19.209%	38	1,314	-68.720%
2024-07-22	17.70	17.70	17.70	17.70	-4.065%	5	1,308	-62.712%
2024-07-17	18.45	18.45	18.45	18.45	+19.805%	2	1,308	-64.228%
2024-07-12	15.70	15.70	15.20	15.40	-3.750%	129	1,308	-57.143%
2024-07-11	16.15	16.15	16.00	16.00	+10.727%	4	1,309	-58.750%
2024-07-10	14.65	14.65	14.45	14.45	-5.617%	32	1,309	-54.325%
2024-07-09	15.00	15.31	14.80	15.31	-2.173%	73	1,310	-56.891%
2024-07-08	15.70	15.70	15.65	15.65	-3.395%	3	1,315	-57.827%
2024-07-05	16.15	16.35	16.15	16.20	+1.124%	170	1,315	-59.259%
2024-07-03	16.05	16.05	15.80	16.02	-7.878%	78	1,260	-58.801%
2024-07-02	17.39	17.39	17.39	17.39	-9.850%	5	1,260	-62.047%
2024-06-24	18.60	19.29	18.60	19.29	+16.909%	71	1,260	-65.785%
2024-06-20	16.50	16.50	16.50	16.50	+4.430%	192	1,240	-60.000%
2024-06-17	15.80	15.80	15.80	15.80	+1.804%	10	1,240	-58.228%
2024-06-14	15.52	15.52	15.52	15.52	0.000%	20	1,240	-57.474%