Dark

NVDA20251219P275
NVDA Dec 19 2025 275.00 Put (NVDA251219P00275000)
option OPRA

Inactive

Mar 12, 2025

160.50+11.458%(+16.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-03-12	159.40	160.50	159.40	160.50	+11.458%	2	1	0.000%
2025-02-26	144.00	144.00	144.00	144.00	-1.444%	1	1	+11.458%
2025-02-25	146.11	146.11	146.11	146.11	+7.394%	3	50	+9.849%
2024-11-18	136.05	136.05	136.05	136.05	+4.977%	8	50	+17.971%
2024-11-06	131.30	131.30	129.60	129.60	-5.985%	2	50	+23.843%
2024-11-04	137.85	137.85	137.85	137.85	+2.567%	29	48	+16.431%
2024-10-23	134.05	135.55	134.05	134.40	-1.754%	18	19	+19.420%
2024-10-14	136.80	136.80	136.80	136.80	-8.206%	1	1	+17.325%
2024-08-28	148.79	149.03	148.79	149.03	+5,129.123%	2	241	+7.696%
2024-06-04	2.85	2.85	2.85	2.85	+1.786%	1	241	+5,531.579%
2024-05-28	2.80	2.80	2.80	2.80	-59.420%	5	241	+5,632.143%
2024-04-22	6.90	6.90	6.90	6.90	-16.364%	1	241	+2,226.087%
2024-04-19	6.70	8.25	6.70	8.25	+52.778%	2	240	+1,845.455%
2024-04-10	5.40	5.40	5.40	5.40	-5.263%	50	240	+2,872.222%
2024-04-05	5.70	5.70	5.70	5.70	-1.724%	20	245	+2,715.789%
2024-04-04	5.46	5.80	5.45	5.80	+1.933%	60	252	+2,667.241%
2024-03-21	5.69	5.69	5.69	5.69	-4.370%	1	235	+2,720.738%
2024-03-19	6.05	6.05	5.94	5.95	-2.459%	80	236	+2,597.479%
2024-03-06	6.10	6.10	6.10	6.10	-7.012%	4	231	+2,531.148%
2024-03-05	6.56	6.56	6.56	6.56	-32.718%	1	235	+2,346.646%
2024-02-21	9.75	9.75	9.75	9.75	+3.175%	3	236	+1,546.154%
2024-02-14	9.45	9.45	9.45	9.45	+7.386%	4	236	+1,598.413%
2024-02-12	8.70	8.80	8.70	8.80	-5.376%	2	240	+1,723.864%
2024-02-07	9.41	9.41	9.30	9.30	-0.428%	5	241	+1,625.806%
2024-02-06	9.15	9.34	9.15	9.34	+2.750%	21	245	+1,618.415%
2024-02-05	9.09	9.09	9.09	9.09	-17.138%	1	245	+1,665.677%
2024-01-26	10.75	10.97	10.75	10.97	-4.857%	3	244	+1,363.081%
2024-01-23	11.53	11.53	11.53	11.53	-6.031%	4	247	+1,292.021%
2024-01-19	12.27	12.27	12.27	12.27	-11.087%	2	247	+1,208.068%
2024-01-18	13.80	13.80	13.80	13.80	-4.828%	1	247	+1,063.043%
2024-01-12	14.50	14.50	14.50	14.50	+0.485%	1	248	+1,006.897%
2024-01-11	14.40	14.43	14.40	14.43	-3.154%	4	248	+1,012.266%
2024-01-10	14.90	14.90	14.90	14.90	-10.511%	2	244	+977.181%
2024-01-08	16.65	16.65	16.65	16.65	-15.267%	1	244	+863.964%
2024-01-03	19.75	19.75	19.65	19.65	+10.704%	2	245	+716.794%
2023-12-20	17.75	17.75	17.74	17.75	-6.332%	20	245	+804.225%
2023-12-13	18.55	18.95	18.55	18.95	-4.678%	3	226	+746.966%
2023-12-01	19.88	19.88	19.88	19.88	+6.027%	1	223	+707.344%
2023-11-29	18.90	18.90	18.75	18.75	-2.089%	2	223	+756.000%
2023-11-27	19.15	19.15	19.15	19.15	+4.360%	1	222	+738.120%
2023-11-22	18.35	18.35	18.35	18.35	-8.479%	3	219	+774.659%
2023-11-20	20.05	20.05	20.05	20.05	-5.201%	15	219	+700.499%
2023-11-14	21.15	21.15	21.15	21.15	-4.944%	1	211	+658.865%
2023-11-13	22.25	22.25	22.25	22.25	-25.084%	1	212	+621.348%
2023-11-01	31.55	31.55	29.70	29.70	-12.647%	3	212	+440.404%
2023-10-26	32.10	34.00	32.10	34.00	+10.032%	23	213	+372.059%
2023-10-25	30.90	30.90	30.90	30.90	+20.939%	3	214	+419.417%
2023-10-13	25.55	25.55	25.55	25.55	+7.851%	1	217	+528.180%
2023-10-12	23.71	23.71	23.69	23.69	-2.350%	2	217	+577.501%
2023-10-11	24.58	24.58	24.23	24.26	-10.480%	13	217	+561.583%
2023-10-09	27.10	27.10	27.10	27.10	-0.368%	1	222	+492.251%
2023-10-05	27.20	27.20	27.20	27.20	-3.375%	1	221	+490.074%
2023-10-04	28.15	28.15	28.15	28.15	0.000%	1	220	+470.160%
2023-10-03	28.15	28.15	28.15	28.15	-8.841%	1	220	+470.160%
2023-09-21	31.75	31.75	30.80	30.88	+6.851%	13	221	+419.754%
2023-09-20	28.90	28.90	28.90	28.90	-3.987%	1	215	+455.363%
2023-09-11	30.10	30.10	30.10	30.10	+3.793%	1	214	+433.223%
2023-09-08	28.30	29.07	28.30	29.00	+0.870%	13	213	+453.448%
2023-09-07	29.00	29.00	28.75	28.75	+5.505%	2	202	+458.261%
2023-09-06	26.50	27.25	26.50	27.25	+3.810%	2	200	+488.991%
2023-09-01	26.25	26.25	26.25	26.25	+3.755%	1	197	+511.429%
2023-08-31	25.00	25.30	25.00	25.30	-3.435%	2	197	+534.387%
2023-08-30	26.20	26.20	26.20	26.20	0.000%	1	196	+512.595%
2023-08-29	27.90	27.90	26.20	26.20	-9.966%	2	196	+512.595%
2023-08-25	28.73	29.70	28.73	29.10	+10.395%	15	195	+451.546%
2023-08-24	24.00	26.36	24.00	26.36	-8.313%	7	189	+508.877%
2023-08-23	28.75	28.75	28.75	28.75	-3.621%	1	186	+458.261%
2023-08-21	29.83	29.83	29.83	29.83	-11.484%	1	185	+438.049%
2023-08-18	33.80	33.80	33.70	33.70	+3.692%	2	184	+376.261%
2023-08-16	32.00	32.50	32.00	32.50	+5.519%	4	180	+393.846%
2023-08-15	30.80	30.80	30.80	30.80	-4.938%	1	180	+421.104%
2023-08-14	33.85	33.85	32.10	32.40	-7.561%	5	179	+395.370%
2023-08-11	34.70	35.30	34.70	35.05	+6.212%	7	179	+357.917%
2023-08-09	34.00	34.00	32.60	33.00	+6.452%	4	176	+386.364%
2023-08-08	30.50	31.00	30.50	31.00	-3.727%	2	173	+417.742%
2023-08-02	31.90	32.20	31.90	32.20	+16.878%	10	173	+398.447%
2023-07-27	27.55	27.55	27.55	27.55	-4.007%	2	183	+482.577%
2023-07-25	28.70	28.70	28.70	28.70	-2.876%	1	185	+459.233%
2023-07-24	30.10	30.10	29.55	29.55	-2.796%	15	185	+443.147%
2023-07-21	30.40	30.40	30.40	30.40	+8.688%	7	187	+427.961%
2023-07-19	27.97	27.97	27.97	27.97	+2.642%	1	188	+473.829%
2023-07-18	27.25	27.25	27.25	27.25	-6.454%	5	189	+488.991%
2023-07-14	28.00	29.13	28.00	29.13	-6.032%	10	190	+450.978%
2023-07-12	31.00	31.00	31.00	31.00	-4.025%	2	185	+417.742%
2023-07-11	32.30	32.30	32.30	32.30	+2.866%	1	183	+396.904%
2023-07-07	32.21	32.47	31.40	31.40	-4.848%	15	182	+411.146%
2023-07-06	33.00	33.00	33.00	33.00	+8.553%	4	190	+386.364%
2023-07-05	30.40	30.40	30.40	30.40	-7.034%	1	190	+427.961%
2023-06-30	32.70	32.70	32.70	32.70	-5.355%	1	189	+390.826%
2023-06-27	34.55	34.55	34.55	34.55	-1.286%	1	188	+364.544%
2023-06-26	31.60	35.00	31.60	35.00	-3.581%	3	188	+358.571%
2023-06-14	35.75	37.15	35.75	36.30	-4.449%	3	187	+342.149%
2023-06-13	38.00	38.00	37.99	37.99	-6.475%	101	189	+322.480%
2023-06-08	40.62	40.62	40.62	40.62	-3.630%	30	200	+295.126%
2023-06-07	36.30	42.15	36.30	42.15	+2.805%	2	221	+280.783%
2023-06-06	41.42	41.42	41.00	41.00	-3.302%	31	219	+291.463%
2023-06-05	42.40	42.40	42.40	42.40	+0.928%	1	197	+278.538%
2023-06-02	42.11	42.11	42.01	42.01	+3.985%	2	196	+282.052%
2023-06-01	41.75	41.75	40.40	40.40	-6.047%	20	196	+297.277%
2023-05-31	40.00	43.20	40.00	43.00	+7.500%	7	176	+273.256%
2023-05-30	40.00	40.00	40.00	40.00	-2.605%	1	173	+301.250%
2023-05-26	43.00	43.00	40.00	41.07	-4.488%	20	47	+290.796%
2023-05-25	46.80	46.80	43.00	43.00	-23.623%	7	47	+273.256%
2023-05-24	57.50	57.50	56.30	56.30	+1.790%	2	47	+185.080%
2023-05-23	55.00	55.50	55.00	55.31	+1.263%	5	46	+190.183%
2023-05-18	55.30	55.30	54.45	54.62	-5.698%	7	42	+193.848%
2023-05-17	57.92	57.92	57.92	57.92	-4.893%	1	41	+177.106%
2023-05-16	59.90	60.90	59.90	60.90	-4.844%	2	42	+163.547%
2023-05-11	64.00	64.00	64.00	64.00	+0.282%	17	40	+150.781%
2023-05-08	63.82	63.82	63.82	63.82	-4.746%	2	40	+151.489%
2023-05-05	67.00	67.00	67.00	67.00	+1.515%	3	42	+139.552%
2023-05-03	66.00	66.00	66.00	66.00	+8.197%	1	39	+143.182%
2023-05-01	64.25	64.45	61.00	61.00	-8.491%	102	38	+163.115%
2023-04-28	66.66	66.66	66.66	66.66	-2.401%	1	129	+140.774%
2023-04-27	68.30	68.30	68.30	68.30	+0.441%	5	128	+134.993%
2023-04-24	68.00	68.00	68.00	68.00	+3.312%	5	124	+136.029%
2023-04-20	65.82	65.82	65.82	65.82	+0.489%	12	124	+143.847%
2023-04-19	65.94	65.94	65.50	65.50	-1.087%	3	112	+145.038%
2023-04-18	65.95	66.22	65.95	66.22	-4.719%	3	109	+142.374%
2023-04-17	69.50	69.50	69.50	69.50	+1.312%	2	106	+130.935%
2023-04-11	68.60	68.60	68.60	68.60	-0.580%	3	106	+133.965%
2023-04-04	69.00	69.00	69.00	69.00	+4.943%	5	103	+132.609%
2023-03-31	67.75	67.75	65.75	65.75	-3.309%	102	102	+144.106%
2023-03-30	68.50	68.50	68.00	68.00	+0.845%	3	4	+136.029%
2023-03-29	67.43	67.43	67.43	67.43	0.000%	2	2	+138.025%