Dark

NVDA20251219P121
NVDA Dec 19 2025 121.00 Put (NVDA251219P00121000)
option OPRA

EOD

May 15, 2025

11.28+1.622%(+0.18)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	11.40	11.45	10.80	11.28	+1.622%	42	4,630	0.000%
2025-05-14	11.60	11.70	11.10	11.10	-9.388%	402	4,620	+1.622%
2025-05-13	14.00	14.00	12.00	12.25	-16.667%	1,419	4,621	-7.918%
2025-05-12	15.46	15.80	14.70	14.70	-20.325%	64	4,680	-23.265%
2025-05-09	17.75	18.45	17.75	18.45	+5.128%	1,172	4,668	-38.862%
2025-05-08	17.45	17.55	17.42	17.55	-5.645%	376	4,312	-35.726%
2025-05-07	20.00	20.10	18.60	18.60	-6.061%	4	4,132	-39.355%
2025-05-06	19.80	19.85	19.80	19.80	+3.125%	21	4,133	-43.030%
2025-05-05	19.45	19.45	19.20	19.20	+1.053%	11	4,154	-41.250%
2025-05-02	19.05	19.05	19.00	19.00	-4.040%	12	4,155	-40.632%
2025-05-01	20.45	20.45	19.60	19.80	-9.795%	11	4,157	-43.030%
2025-04-29	22.75	22.75	21.85	21.95	+4.276%	1,578	4,157	-48.610%
2025-04-25	21.00	21.05	21.00	21.05	-17.548%	300	3,191	-46.413%
2025-04-23	25.35	25.53	25.35	25.53	-10.734%	6	3,130	-55.817%
2025-04-22	28.60	28.60	28.60	28.60	+4.532%	1	3,124	-60.559%
2025-04-17	27.36	27.36	27.36	27.36	-1.476%	1	3,125	-58.772%
2025-04-16	25.30	28.00	25.30	27.77	+26.227%	13	3,125	-59.381%
2025-04-15	22.00	22.00	22.00	22.00	-2.439%	2	3,124	-48.727%
2025-04-14	21.35	22.55	21.35	22.55	-3.632%	66	3,122	-49.978%
2025-04-11	24.07	24.50	23.40	23.40	-6.212%	30	3,059	-51.795%
2025-04-10	24.95	24.95	24.95	24.95	+10.155%	1	3,050	-54.790%
2025-04-09	29.39	29.39	22.45	22.65	-29.219%	18	3,053	-50.199%
2025-04-08	29.30	32.00	29.30	32.00	+5.437%	9	3,054	-64.750%
2025-04-07	34.80	34.80	30.12	30.35	-6.873%	29	3,047	-62.834%
2025-04-04	32.00	32.60	31.05	32.59	+24.866%	22	3,022	-65.388%
2025-04-03	25.30	27.20	25.30	26.10	+15.897%	507	3,026	-56.782%
2025-04-02	22.52	22.52	22.52	22.52	-2.426%	1	3,357	-49.911%
2025-04-01	23.08	23.08	23.08	23.08	-11.231%	20	3,358	-51.127%
2025-03-31	25.78	26.00	25.78	26.00	+13.935%	4	3,338	-56.615%
2025-03-28	21.70	22.91	21.70	22.82	+14.100%	120	3,336	-50.570%
2025-03-26	18.33	20.34	18.33	20.00	+14.286%	13	3,376	-43.600%
2025-03-25	17.45	17.55	17.45	17.50	+1.863%	4	3,383	-35.543%
2025-03-24	17.85	17.85	17.18	17.18	-9.579%	85	3,380	-34.342%
2025-03-20	19.00	19.00	19.00	19.00	-7.543%	1	3,350	-40.632%
2025-03-18	21.00	21.00	20.20	20.55	+5.493%	103	3,350	-45.109%
2025-03-17	18.71	19.56	18.71	19.48	+2.688%	22	3,350	-42.094%
2025-03-14	18.95	19.05	18.75	18.97	-7.237%	18	3,352	-40.538%
2025-03-13	21.09	21.09	20.45	20.45	-16.531%	182	3,209	-44.841%
2025-03-11	24.15	24.60	24.15	24.50	-3.771%	24	3,209	-53.959%
2025-03-10	25.59	25.59	25.00	25.46	+6.527%	6	3,201	-55.695%
2025-03-06	21.95	23.90	21.65	23.90	+15.459%	18	3,185	-52.803%
2025-03-05	21.10	21.93	20.55	20.70	+1.471%	20	3,185	-45.507%
2025-03-04	22.61	23.50	20.40	20.40	-12.484%	74	3,169	-44.706%
2025-03-03	19.01	23.31	19.01	23.31	+24.987%	13	3,181	-51.609%
2025-02-28	18.25	18.80	18.25	18.65	-3.067%	28	3,169	-39.517%
2025-02-27	16.60	19.24	16.45	19.24	+26.164%	239	3,181	-41.372%
2025-02-26	15.50	15.50	14.90	15.25	-8.188%	44	3,029	-26.033%
2025-02-25	16.60	17.70	16.60	16.61	+13.767%	15	3,011	-32.089%
2025-02-24	14.85	14.85	14.60	14.60	+4.659%	3	2,999	-22.740%
2025-02-21	13.95	13.95	13.95	13.95	+9.584%	2	2,996	-19.140%
2025-02-20	12.73	12.73	12.73	12.73	-3.561%	800	2,996	-11.390%
2025-02-19	13.20	13.20	13.20	13.20	-7.042%	11	3,139	-14.545%
2025-02-14	14.20	14.45	13.95	14.20	-2.539%	66	3,149	-20.563%
2025-02-13	14.80	14.80	14.57	14.57	-8.938%	15	3,153	-22.581%
2025-02-12	16.00	16.00	16.00	16.00	+4.918%	1	3,153	-29.500%
2025-02-11	15.25	15.25	15.25	15.25	+1.667%	1	3,154	-26.033%
2025-02-10	15.10	15.24	15.00	15.00	-12.536%	476	3,154	-24.800%
2025-02-07	16.42	17.15	16.42	17.15	+1.180%	600	3,199	-34.227%
2025-02-06	17.40	17.40	16.95	16.95	-9.600%	45	3,123	-33.451%
2025-02-05	19.62	19.62	18.75	18.75	-10.287%	11	3,103	-39.840%
2025-02-04	20.90	20.90	20.90	20.90	-5.344%	5	3,098	-46.029%
2025-02-03	22.08	22.08	22.08	22.08	+6.770%	1	3,093	-48.913%
2025-01-31	20.05	20.68	18.30	20.68	+1.125%	150	3,092	-45.455%
2025-01-30	22.18	22.18	20.45	20.45	+0.739%	288	3,077	-44.841%
2025-01-29	20.45	20.45	20.30	20.30	+11.661%	8	2,987	-44.433%
2025-01-28	20.05	20.80	18.18	18.18	-16.414%	111	2,981	-37.954%
2025-01-27	18.87	22.60	17.90	21.75	+89.460%	1,435	2,968	-48.138%
2025-01-24	11.35	11.53	11.33	11.48	-0.864%	362	1,835	-1.742%
2025-01-22	11.80	11.80	11.58	11.58	-9.531%	42	1,654	-2.591%
2025-01-21	12.81	12.81	12.80	12.80	-7.914%	3	1,654	-11.875%
2025-01-17	13.90	13.90	13.90	13.90	-6.018%	80	1,653	-18.849%
2025-01-16	14.79	14.79	14.79	14.79	+1.301%	1	1,653	-23.732%
2025-01-15	14.60	14.60	14.60	14.60	-13.661%	10	1,652	-22.740%
2025-01-14	16.91	16.91	16.91	16.91	+0.118%	10	1,659	-33.294%
2025-01-13	17.19	17.31	16.60	16.89	+19.787%	231	1,649	-33.215%
2025-01-07	13.40	14.10	13.40	14.10	+13.253%	11	1,571	-20.000%
2025-01-06	12.45	12.45	12.18	12.45	-9.323%	12	1,560	-9.398%
2025-01-03	14.03	14.03	13.73	13.73	-15.351%	26	1,549	-17.844%
2024-12-31	16.22	16.22	16.22	16.22	+3.974%	1	1,561	-30.456%
2024-12-30	15.60	15.60	15.60	15.60	-3.286%	1	1,561	-27.692%
2024-12-27	16.13	16.13	16.13	16.13	+8.986%	4	1,561	-30.068%
2024-12-26	14.80	14.80	14.80	14.80	-6.625%	11	1,560	-23.784%
2024-12-23	15.93	15.94	15.85	15.85	-3.530%	108	1,550	-28.833%
2024-12-18	16.43	16.43	16.43	16.43	-8.468%	10	1,473	-31.345%
2024-12-17	18.70	18.70	17.95	17.95	+2.865%	20	1,483	-37.159%
2024-12-16	17.45	17.45	17.20	17.45	+5.438%	703	771	-35.358%
2024-12-13	15.70	16.59	15.70	16.55	+7.050%	334	771	-31.843%
2024-12-12	15.55	15.55	15.43	15.46	-4.568%	16	829	-27.038%
2024-12-10	16.20	16.20	16.20	16.20	+4.381%	50	816	-30.370%
2024-12-09	15.20	15.52	15.02	15.52	+12.058%	122	816	-27.320%
2024-12-06	13.30	13.95	13.30	13.85	+3.901%	40	761	-18.556%
2024-12-05	13.33	13.33	13.33	13.33	-10.537%	1	752	-15.379%
2024-12-03	14.90	14.90	14.85	14.90	0.000%	21	751	-24.295%
2024-12-02	14.80	15.10	14.80	14.90	-7.165%	103	747	-24.295%
2024-11-27	16.05	16.05	16.05	16.05	+4.902%	14	709	-29.720%
2024-11-22	15.30	15.30	15.30	15.30	+4.294%	2	709	-26.275%
2024-11-21	14.67	14.67	14.67	14.67	-3.487%	3	711	-23.108%
2024-11-20	15.25	15.25	15.20	15.20	-6.748%	2	711	-25.789%
2024-11-18	16.30	16.30	16.30	16.30	+1.242%	39	710	-30.798%
2024-11-15	16.05	16.10	16.05	16.10	+11.419%	6	683	-29.938%
2024-11-13	14.40	14.45	14.40	14.45	+1.761%	2	680	-21.938%
2024-11-12	14.20	14.55	14.15	14.20	-2.873%	30	680	-20.563%
2024-11-11	15.00	15.00	14.62	14.62	-9.753%	5	669	-22.845%
2024-11-06	16.20	16.20	16.20	16.20	-6.250%	2	669	-30.370%
2024-11-05	17.28	17.28	17.28	17.28	-2.648%	1	667	-34.722%
2024-11-04	17.75	17.75	17.75	17.75	-3.637%	21	667	-36.451%
2024-11-01	18.42	18.42	18.42	18.42	-3.812%	2	648	-38.762%
2024-10-31	19.15	19.15	19.15	19.15	+10.438%	1	648	-41.097%
2024-10-29	17.34	17.34	17.34	17.34	+1.226%	10	648	-34.948%
2024-10-28	17.13	17.13	17.13	17.13	-4.939%	1	638	-34.151%
2024-10-24	18.02	18.02	18.02	18.02	+0.952%	4	637	-37.403%
2024-10-23	17.85	17.85	17.85	17.85	+2.882%	25	637	-36.807%
2024-10-21	17.75	17.75	17.35	17.35	-5.036%	26	622	-34.986%
2024-10-18	18.27	18.27	18.27	18.27	+0.661%	2	612	-38.259%
2024-10-17	18.28	18.28	18.15	18.15	-2.941%	17	613	-37.851%
2024-10-16	18.70	18.70	18.70	18.70	-6.733%	1	599	-39.679%
2024-10-15	20.05	20.05	20.05	20.05	+13.277%	1	598	-43.741%
2024-10-14	17.70	17.70	17.70	17.70	-7.572%	3	598	-36.271%
2024-10-11	19.15	19.15	19.15	19.15	-4.916%	8	595	-41.097%
2024-10-08	20.15	20.15	20.14	20.14	-11.199%	9	599	-43.992%
2024-10-04	22.68	22.68	22.68	22.68	-1.605%	2	599	-50.265%
2024-10-03	23.36	23.36	23.05	23.05	-4.555%	41	600	-51.063%
2024-10-01	23.85	24.15	23.85	24.15	+0.709%	2	579	-53.292%
2024-09-27	23.98	23.98	23.98	23.98	+3.140%	16	580	-52.961%
2024-09-25	23.10	23.25	23.10	23.25	-1.899%	8	572	-51.484%
2024-09-24	23.85	23.85	23.70	23.70	-8.140%	2	572	-52.405%
2024-09-20	25.80	25.80	25.80	25.80	+4.032%	8	571	-56.279%
2024-09-19	24.75	24.80	24.70	24.80	-5.989%	7	572	-54.516%
2024-09-13	26.38	26.38	26.38	26.38	-0.076%	2	573	-57.240%
2024-09-12	27.35	27.35	26.40	26.40	-18.994%	33	573	-57.273%
2024-09-06	32.57	32.59	32.57	32.59	+6.260%	128	582	-65.388%
2024-09-05	30.67	30.67	30.67	30.67	+5.214%	15	582	-63.221%
2024-09-03	29.15	29.15	29.15	29.15	+14.314%	1	582	-61.304%
2024-08-30	25.60	25.60	25.50	25.50	+1.271%	4	583	-55.765%
2024-08-29	24.35	25.18	24.35	25.18	+6.921%	83	583	-55.203%
2024-08-27	24.64	24.64	23.55	23.55	-6.917%	4	570	-52.102%
2024-08-16	25.30	25.30	25.30	25.30	-4.348%	2	572	-55.415%
2024-08-14	26.45	26.45	26.45	26.45	-3.643%	5	572	-57.353%
2024-08-13	27.75	27.75	27.45	27.45	-23.856%	120	577	-58.907%
2024-08-08	36.05	36.05	36.05	36.05	+2.125%	3	697	-68.710%
2024-08-07	35.30	35.30	35.30	35.30	-11.750%	30	697	-68.045%
2024-08-05	40.00	40.00	40.00	40.00	+44.928%	2	727	-71.800%
2024-07-31	27.60	27.60	27.60	27.60	-2.817%	1	729	-59.130%
2024-07-29	28.40	28.40	28.40	28.40	+0.353%	90	729	-60.282%
2024-07-26	28.30	28.65	28.30	28.30	+5.204%	105	639	-60.141%
2024-07-24	26.10	26.90	26.10	26.90	+12.130%	76	574	-58.067%
2024-07-23	23.99	23.99	23.99	23.99	-6.289%	21	574	-52.980%
2024-07-19	25.60	25.60	25.60	25.60	0.000%	2	595	-55.938%
2024-07-17	24.67	25.60	24.67	25.60	+16.629%	22	596	-55.938%
2024-07-15	21.95	21.95	21.95	21.95	+8.663%	3	575	-48.610%
2024-07-10	20.20	20.20	20.20	20.20	-9.620%	4	572	-44.158%
2024-07-03	22.25	22.35	22.00	22.35	-5.096%	13	581	-49.530%
2024-06-26	23.95	24.60	23.55	23.55	+0.213%	36	581	-52.102%
2024-06-25	25.25	25.90	23.50	23.50	-9.615%	41	590	-52.000%
2024-06-24	26.25	26.35	26.00	26.00	+9.705%	77	594	-56.615%
2024-06-21	23.70	23.70	23.70	23.70	+14.603%	2	591	-52.405%
2024-06-20	20.68	20.68	20.68	20.68	+0.878%	10	591	-45.455%
2024-06-18	20.40	20.50	20.40	20.50	-5.224%	8	593	-44.976%
2024-06-17	21.14	21.90	21.13	21.63	+0.839%	93	593	-47.850%
2024-06-14	21.45	21.45	21.45	21.45	-0.510%	6	546	-47.413%
2024-06-13	21.45	21.56	21.45	21.56	-3.535%	6	543	-47.681%
2024-06-12	22.30	22.55	22.10	22.35	-5.776%	35	546	-49.530%
2024-06-11	23.72	23.72	23.72	23.72	0.000%	8	550	-52.445%