Dark

NVDA20251219P265
NVDA Dec 19 2025 265.00 Put (NVDA251219P00265000)
option OPRA

Inactive

Nov 6, 2024

119.85-8.020%(-10.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-11-06	119.85	119.85	119.85	119.85	-8.020%	1	36	0.000%
2024-11-01	130.30	130.30	130.30	130.30	+3.290%	2	35	-8.020%
2024-10-30	126.55	126.55	125.65	126.15	-8.752%	34	34	-4.994%
2024-08-20	138.15	138.25	138.15	138.25	+5,708.824%	2	130	-13.309%
2024-05-29	2.38	2.38	2.38	2.38	-2.857%	1	130	+4,935.714%
2024-05-28	2.46	2.46	2.45	2.45	-2.778%	5	130	+4,791.837%
2024-05-24	2.43	2.52	2.43	2.52	-0.395%	8	133	+4,655.952%
2024-05-23	2.70	2.70	2.53	2.53	-26.239%	3	133	+4,637.154%
2024-05-22	3.43	3.43	3.43	3.43	-6.027%	1	133	+3,394.169%
2024-05-21	3.65	3.65	3.65	3.65	-21.505%	1	134	+3,183.562%
2024-05-07	4.65	4.65	4.65	4.65	-13.889%	1	133	+2,477.419%
2024-05-01	5.40	5.40	5.40	5.40	0.000%	1	134	+2,119.444%
2024-04-16	5.40	5.40	5.40	5.40	+8.000%	5	134	+2,119.444%
2024-03-21	5.00	5.00	5.00	5.00	-1.575%	60	134	+2,297.000%
2024-03-20	5.08	5.08	5.08	5.08	-15.333%	60	194	+2,259.252%
2024-03-13	6.00	6.00	6.00	6.00	-4.762%	1	134	+1,897.500%
2024-03-11	6.30	6.30	6.30	6.30	+6.780%	1	134	+1,802.381%
2024-03-08	5.70	5.90	5.70	5.90	0.000%	10	133	+1,931.356%
2024-03-07	5.80	5.90	5.80	5.90	-35.236%	7	129	+1,931.356%
2024-02-20	9.80	9.80	9.11	9.11	+9.759%	2	127	+1,215.587%
2024-02-09	8.40	8.40	8.30	8.30	-1.190%	5	128	+1,343.976%
2024-02-07	8.30	8.40	8.30	8.40	+1.818%	2	130	+1,326.786%
2024-02-05	8.35	8.35	8.12	8.25	-24.312%	3	129	+1,352.727%
2024-01-19	10.90	10.90	10.89	10.90	-9.917%	22	126	+999.541%
2024-01-16	12.10	12.10	12.10	12.10	-7.634%	1	139	+890.496%
2024-01-12	13.10	13.10	13.10	13.10	-18.885%	1	138	+814.885%
2024-01-05	16.48	16.48	16.15	16.15	-0.309%	2	138	+642.105%
2023-12-28	16.20	16.20	16.20	16.20	+3.448%	1	140	+639.815%
2023-12-18	15.66	15.66	15.66	15.66	-19.361%	1	141	+665.326%
2023-12-04	19.42	19.42	19.42	19.42	+8.129%	1	141	+517.147%
2023-11-30	17.96	17.96	17.96	17.96	+4.116%	1	142	+567.316%
2023-11-22	17.25	17.25	17.25	17.25	-6.352%	2	140	+594.783%
2023-11-17	18.42	18.42	18.42	18.42	-8.676%	1	140	+550.651%
2023-11-13	20.17	20.17	20.17	20.17	-16.584%	2	139	+494.199%
2023-11-03	24.18	24.18	24.18	24.18	-5.362%	1	138	+395.658%
2023-11-02	25.55	25.55	25.55	25.55	-10.976%	2	138	+369.080%
2023-10-26	28.70	28.70	28.70	28.70	+1.413%	20	138	+317.596%
2023-09-21	28.30	28.30	28.30	28.30	+8.846%	2	128	+323.498%
2023-09-08	26.00	26.00	25.70	26.00	+9.015%	3	128	+360.962%
2023-08-24	23.52	23.85	23.52	23.85	-6.836%	2	127	+402.516%
2023-08-23	25.60	25.60	25.60	25.60	-5.080%	1	129	+368.164%
2023-08-21	27.35	27.41	26.97	26.97	-6.743%	6	129	+344.383%
2023-08-14	28.92	28.92	28.92	28.92	-10.186%	1	129	+314.419%
2023-08-11	32.20	32.20	32.20	32.20	+1.641%	2	130	+272.205%
2023-08-09	31.68	31.68	31.68	31.68	+24.479%	1	128	+278.314%
2023-07-31	25.45	25.45	25.45	25.45	-5.496%	1	128	+370.923%
2023-07-20	26.93	26.93	26.93	26.93	+6.024%	1	127	+345.043%
2023-07-14	25.30	25.59	25.30	25.40	-5.118%	5	127	+371.850%
2023-07-13	26.78	26.78	26.77	26.77	-4.563%	10	125	+347.703%
2023-07-12	27.97	28.05	27.97	28.05	-5.236%	2	125	+327.273%
2023-07-11	29.60	29.60	29.60	29.60	-0.771%	1	124	+304.899%
2023-07-10	29.61	29.83	29.61	29.83	+0.438%	2	124	+301.777%
2023-07-07	29.47	29.70	28.94	29.70	+10.204%	42	124	+303.535%
2023-07-06	30.00	30.00	26.95	26.95	-7.069%	6	128	+344.712%
2023-07-05	29.50	29.50	29.00	29.00	-10.769%	27	132	+313.276%
2023-06-29	32.50	32.50	32.50	32.50	+4.839%	1	149	+268.769%
2023-06-27	31.05	31.05	31.00	31.00	-3.125%	31	150	+286.613%
2023-06-23	31.00	32.00	31.00	32.00	+2.993%	2	161	+274.531%
2023-06-22	31.07	31.07	31.07	31.07	-2.510%	20	160	+285.742%
2023-06-21	31.87	31.87	31.87	31.87	+6.233%	1	160	+276.059%
2023-06-16	30.00	30.00	30.00	30.00	-6.250%	1	159	+299.500%
2023-06-15	32.00	32.00	32.00	32.00	-2.736%	1	159	+274.531%
2023-06-14	31.25	32.90	31.25	32.90	-2.692%	32	158	+264.286%
2023-06-13	33.81	33.81	33.81	33.81	-11.026%	7	129	+254.481%
2023-06-02	38.00	38.00	38.00	38.00	+4.396%	1	129	+215.395%
2023-06-01	36.40	36.40	36.40	36.40	-3.063%	2	129	+229.258%
2023-05-30	37.55	37.55	37.55	37.55	-5.795%	1	128	+219.174%
2023-05-26	39.86	39.86	39.86	39.86	-0.350%	1	127	+200.677%
2023-05-25	35.00	45.80	35.00	40.00	-25.122%	12	127	+199.625%
2023-05-24	53.20	53.42	53.20	53.42	+4.910%	2	129	+124.354%
2023-05-22	50.92	50.92	50.92	50.92	+0.632%	2	128	+135.369%
2023-05-19	50.83	50.83	50.60	50.60	-0.099%	3	128	+136.858%
2023-05-18	52.27	52.42	50.65	50.65	-7.590%	32	128	+136.624%
2023-05-17	54.81	54.81	54.81	54.81	+1.444%	30	155	+118.664%
2023-05-16	54.03	54.03	54.03	54.03	-8.579%	1	129	+121.821%
2023-05-05	59.10	59.10	59.10	59.10	-7.872%	1	129	+102.792%
2023-05-04	64.15	64.15	64.15	64.15	+9.846%	2	129	+86.828%
2023-05-01	58.40	58.40	58.40	58.40	-5.547%	1	131	+105.223%
2023-04-28	61.83	61.83	61.83	61.83	-3.391%	1	131	+93.838%
2023-04-27	64.00	64.00	64.00	64.00	+1.410%	1	131	+87.266%
2023-04-26	63.11	63.11	63.11	63.11	+0.175%	2	130	+89.907%
2023-04-24	64.00	64.00	63.00	63.00	+4.913%	4	130	+90.238%
2023-04-21	60.05	60.05	60.05	60.05	-4.226%	1	126	+99.584%
2023-04-20	62.70	62.70	62.70	62.70	+3.295%	1	126	+91.148%
2023-04-19	60.70	60.70	60.70	60.70	-1.011%	2	126	+97.446%
2023-04-18	60.43	62.18	60.43	61.32	-4.038%	6	126	+95.450%
2023-04-17	63.75	63.90	62.30	63.90	-1.692%	4	128	+87.559%
2023-04-14	65.20	65.20	65.00	65.00	-2.256%	4	128	+84.385%
2023-04-13	64.00	66.50	64.00	66.50	+1.064%	102	125	+80.226%
2023-04-12	64.50	65.80	64.50	65.80	+7.781%	5	23	+82.143%
2023-04-10	61.05	61.05	61.05	61.05	-6.794%	1	23	+96.314%
2023-04-06	65.50	65.50	65.50	65.50	-2.239%	2	22	+82.977%
2023-04-05	67.00	67.00	67.00	67.00	+3.507%	5	22	+78.881%
2023-03-31	62.51	64.73	61.66	64.73	-0.706%	30	17	+85.154%
2023-03-29	65.19	65.19	65.19	65.19	0.000%	2	2	+83.847%