Dark

NVDA20251219P260
NVDA Dec 19 2025 260.00 Put (NVDA251219P00260000)
option OPRA

Inactive

Apr 29, 2025

151.05-1.564%(-2.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-29	151.05	151.05	151.05	151.05	-1.564%	1	1	0.000%
2025-04-28	153.45	153.45	153.45	153.45	-2.972%	1	1	-1.564%
2025-04-17	158.15	158.15	158.15	158.15	+28.567%	1	3	-4.489%
2024-12-12	123.01	123.01	123.01	123.01	+2.202%	1	3	+22.795%
2024-12-11	120.36	120.36	120.36	120.36	+2.565%	1	3	+25.499%
2024-11-06	117.35	117.35	117.35	117.35	-7.816%	1	6	+28.718%
2024-10-09	127.10	127.40	127.10	127.30	-0.196%	4	5	+18.657%
2024-10-08	127.55	127.55	127.55	127.55	-5.623%	1	1	+18.424%
2024-08-22	135.15	135.15	135.15	135.15	+1.274%	1	2	+11.765%
2024-08-20	133.35	133.45	133.35	133.45	+5,437.344%	2	1	+13.188%
2024-06-07	2.41	2.41	2.41	2.41	+1.261%	2	660	+6,167.635%
2024-06-06	2.64	2.64	2.38	2.38	-3.644%	42	661	+6,246.639%
2024-05-28	2.30	2.47	2.30	2.47	+7.391%	8	661	+6,015.385%
2024-05-24	2.35	2.35	2.30	2.30	-13.208%	4	665	+6,467.391%
2024-05-23	2.60	2.70	2.60	2.65	-29.333%	7	666	+5,600.000%
2024-05-16	3.75	3.75	3.75	3.75	+1.351%	1	666	+3,928.000%
2024-05-15	3.70	3.70	3.70	3.70	-7.500%	1	666	+3,982.432%
2024-05-14	4.00	4.00	4.00	4.00	-27.273%	1	666	+3,676.250%
2024-04-23	5.50	5.50	5.50	5.50	+5.769%	1	665	+2,646.364%
2024-04-16	5.20	5.20	5.20	5.20	+0.971%	7	665	+2,804.808%
2024-04-15	4.70	5.15	4.70	5.15	+14.444%	155	665	+2,833.010%
2024-04-11	4.50	4.50	4.50	4.50	-1.099%	70	673	+3,256.667%
2024-04-10	4.60	4.60	4.55	4.55	-9.901%	70	673	+3,219.780%
2024-03-19	5.26	5.26	5.05	5.05	-16.529%	60	673	+2,891.089%
2024-03-13	5.70	6.05	5.70	6.05	+0.833%	2	658	+2,396.694%
2024-03-11	6.00	6.00	6.00	6.00	+7.143%	1	659	+2,417.500%
2024-03-08	5.60	5.60	5.60	5.60	+4.089%	2	658	+2,597.321%
2024-03-07	5.38	5.38	5.38	5.38	+0.561%	1	657	+2,707.621%
2024-03-06	5.35	5.35	5.35	5.35	-0.926%	1	656	+2,723.364%
2024-03-04	5.10	5.40	5.10	5.40	+1.887%	10	657	+2,697.222%
2024-03-01	5.30	5.30	5.30	5.30	-2.752%	2	654	+2,750.000%
2024-02-29	5.45	5.45	5.45	5.45	-2.679%	1	654	+2,671.560%
2024-02-28	5.60	5.60	5.60	5.60	-11.811%	1	654	+2,597.321%
2024-02-22	6.35	6.35	6.35	6.35	-23.494%	1	653	+2,278.740%
2024-02-21	8.30	8.30	8.30	8.30	+4.403%	20	653	+1,719.880%
2024-02-14	7.85	7.95	7.85	7.95	+2.581%	2	673	+1,800.000%
2024-02-12	7.75	7.75	7.75	7.75	+0.649%	2	674	+1,849.032%
2024-02-09	7.95	7.95	7.70	7.70	-3.750%	4	674	+1,861.688%
2024-02-08	8.00	8.00	8.00	8.00	+1.266%	1	676	+1,788.125%
2024-02-07	7.90	7.90	7.90	7.90	-4.126%	2	675	+1,812.025%
2024-02-06	7.90	8.24	7.90	8.24	+5.506%	4	673	+1,733.131%
2024-02-05	7.80	7.90	7.80	7.81	-9.711%	3	670	+1,834.059%
2024-01-30	8.65	8.65	8.65	8.65	-6.989%	1	670	+1,646.243%
2024-01-25	9.00	9.30	9.00	9.30	+3.795%	2	670	+1,524.194%
2024-01-24	8.96	8.96	8.96	8.96	-8.478%	1	671	+1,585.826%
2024-01-23	9.79	9.79	9.79	9.79	-22.609%	3	671	+1,442.901%
2024-01-10	12.75	12.75	12.65	12.65	-7.664%	2	671	+1,094.071%
2024-01-09	13.70	13.70	13.70	13.70	-2.837%	1	673	+1,002.555%
2024-01-08	14.10	14.10	14.10	14.10	-6.931%	1	674	+971.277%
2024-01-05	15.15	15.15	15.15	15.15	-2.005%	1	674	+897.030%
2023-12-28	15.46	15.46	15.46	15.46	-2.767%	2	673	+877.038%
2023-12-22	15.90	15.90	15.90	15.90	-9.143%	1	672	+850.000%
2023-12-06	17.50	17.50	17.50	17.50	-0.850%	4	672	+763.143%
2023-12-05	17.65	17.65	17.65	17.65	+3.824%	50	672	+755.807%
2023-11-30	17.00	17.00	17.00	17.00	+4.294%	1	684	+788.529%
2023-11-22	16.60	16.95	16.30	16.30	-1.092%	4	684	+826.687%
2023-11-20	16.48	16.48	16.48	16.48	-7.050%	1	684	+816.566%
2023-11-17	17.73	17.73	17.73	17.73	-2.903%	2	684	+751.946%
2023-11-14	18.26	18.26	18.26	18.26	-4.298%	2	684	+727.218%
2023-11-13	19.08	19.08	19.08	19.08	-9.787%	1	684	+691.667%
2023-11-08	21.75	21.75	21.15	21.15	-3.425%	3	684	+614.184%
2023-11-07	21.60	21.90	21.60	21.90	-3.736%	5	681	+589.726%
2023-11-06	22.75	22.75	22.75	22.75	-0.438%	1	677	+563.956%
2023-11-03	22.85	22.85	22.85	22.85	-14.866%	1	676	+561.050%
2023-11-01	27.36	27.36	26.84	26.84	-7.448%	15	675	+462.779%
2023-10-27	28.08	29.00	28.06	29.00	+11.111%	15	690	+420.862%
2023-10-20	26.10	26.10	26.10	26.10	+11.064%	5	685	+478.736%
2023-10-17	23.37	23.50	22.60	23.50	+4.911%	29	685	+542.766%
2023-10-13	21.00	22.40	21.00	22.40	+4.429%	20	672	+574.330%
2023-10-11	21.00	21.45	21.00	21.45	+0.047%	3	657	+604.196%
2023-10-10	21.44	21.44	21.44	21.44	-10.218%	1	656	+604.524%
2023-10-04	23.76	23.88	23.76	23.88	-1.118%	5	655	+532.538%
2023-09-29	24.15	24.15	24.15	24.15	-0.984%	1	655	+525.466%
2023-09-28	24.39	24.39	24.39	24.39	-10.985%	1	656	+519.311%
2023-09-21	27.40	27.40	27.40	27.40	+10.040%	1	656	+451.277%
2023-09-18	26.17	26.17	24.90	24.90	+3.148%	5	657	+506.627%
2023-09-14	24.14	24.14	24.14	24.14	+11.759%	1	658	+525.725%
2023-08-31	21.60	21.60	21.60	21.60	-1.144%	1	658	+599.306%
2023-08-30	21.55	21.85	21.55	21.85	-2.455%	2	658	+591.304%
2023-08-29	23.85	23.85	22.25	22.40	-6.080%	3	658	+574.330%
2023-08-28	23.85	23.85	23.85	23.85	-5.545%	10	655	+533.333%
2023-08-25	25.25	25.25	25.25	25.25	+20.238%	2	655	+498.218%
2023-08-24	21.96	22.50	21.00	21.00	-16.335%	3	653	+619.286%
2023-08-23	26.00	26.00	25.10	25.10	-2.449%	22	654	+501.793%
2023-08-21	25.73	25.73	25.73	25.73	-15.362%	1	633	+487.058%
2023-08-11	30.40	30.40	30.40	30.40	+1.945%	5	633	+396.875%
2023-08-10	29.82	29.82	29.82	29.82	+2.828%	5	633	+406.539%
2023-08-09	29.00	29.00	29.00	29.00	+11.753%	5	628	+420.862%
2023-08-07	25.95	25.95	25.95	25.95	+6.790%	5	628	+482.081%
2023-07-28	24.30	24.30	24.30	24.30	-0.410%	1	628	+521.605%
2023-07-27	23.55	24.40	23.55	24.40	-0.894%	2	629	+519.057%
2023-07-25	24.62	24.62	24.62	24.62	-0.243%	10	628	+513.526%
2023-07-19	24.64	24.68	24.64	24.68	+0.407%	2	628	+512.034%
2023-07-18	24.32	24.58	24.32	24.58	+1.907%	12	627	+514.524%
2023-07-14	23.94	24.12	23.94	24.12	-3.520%	4	621	+526.244%
2023-07-13	25.33	25.59	25.00	25.00	-5.589%	6	619	+504.200%
2023-07-12	26.47	26.65	26.28	26.48	-5.429%	8	617	+470.431%
2023-07-11	27.73	28.00	27.73	28.00	-1.408%	3	621	+439.464%
2023-07-10	28.27	28.40	28.00	28.40	+2.158%	9	620	+431.866%
2023-07-07	28.48	28.48	27.57	27.80	-2.147%	24	612	+443.345%
2023-06-30	29.00	29.00	28.41	28.41	-2.938%	9	612	+431.679%
2023-06-29	29.60	30.00	29.27	29.27	-1.282%	36	612	+416.057%
2023-06-27	30.50	30.50	29.65	29.65	-2.145%	31	610	+409.444%
2023-06-16	30.30	30.30	30.30	30.30	+1.000%	1	579	+398.515%
2023-06-15	30.85	30.85	29.95	30.00	-2.439%	13	579	+403.500%
2023-06-14	31.15	32.00	30.75	30.75	-5.093%	10	577	+391.220%
2023-06-13	32.45	35.25	32.40	32.40	-6.520%	10	568	+366.204%
2023-06-09	34.66	34.66	34.66	34.66	-1.674%	1	565	+335.805%
2023-06-08	35.25	35.25	35.25	35.25	-2.083%	1	565	+328.511%
2023-06-02	36.00	36.00	36.00	36.00	+0.982%	30	565	+319.583%
2023-06-01	35.65	35.65	35.65	35.65	+0.423%	2	565	+323.703%
2023-05-30	35.50	35.50	35.50	35.50	-0.616%	40	565	+325.493%
2023-05-26	37.00	37.00	35.72	35.72	-4.492%	11	514	+322.872%
2023-05-25	38.46	38.46	37.40	37.40	-23.798%	9	514	+303.877%
2023-05-19	48.76	49.15	48.76	49.08	+4.872%	10	514	+207.763%
2023-05-18	49.98	50.46	46.80	46.80	-4.529%	5	514	+222.756%
2023-05-17	52.66	52.66	49.00	49.02	-6.020%	38	513	+208.140%
2023-05-16	52.16	52.16	52.16	52.16	-7.156%	1	520	+189.590%
2023-05-10	56.18	56.18	56.18	56.18	-1.680%	10	519	+168.868%
2023-05-09	57.14	57.14	57.14	57.14	+3.514%	30	519	+164.351%
2023-05-02	55.20	55.20	55.20	55.20	-0.541%	1	512	+173.641%
2023-05-01	58.00	58.00	55.50	55.50	-8.416%	6	511	+172.162%
2023-04-26	60.60	60.60	60.60	60.60	+1.000%	2	513	+149.257%
2023-04-21	60.00	60.00	60.00	60.00	+3.359%	3	513	+151.750%
2023-04-19	58.60	58.65	58.05	58.05	-0.429%	447	513	+160.207%
2023-04-18	58.30	58.30	58.30	58.30	-7.092%	1	104	+159.091%
2023-04-14	60.60	62.75	60.60	62.75	+1.735%	2	104	+140.717%
2023-04-11	61.68	61.68	61.68	61.68	+4.101%	1	103	+144.893%
2023-03-31	60.50	60.50	59.12	59.25	0.000%	228	102	+154.937%