Dark

NVDA20251219P50
NVDA Dec 19 2025 50.00 Put (NVDA251219P00050000)
option OPRA

EOD

May 15, 2025

0.3900+2.632%(+0.0100)2,106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.39	0.39	0.39	0.39	+2.632%	2,106	26,756	0.000%
2025-05-14	0.36	0.38	0.36	0.38	-2.564%	38	25,813	+2.632%
2025-05-13	0.44	0.46	0.38	0.39	-18.750%	1,628	25,797	0.000%
2025-05-12	0.53	0.53	0.48	0.48	-27.273%	35	25,564	-18.750%
2025-05-09	0.62	0.66	0.62	0.66	+6.452%	48	25,575	-40.909%
2025-05-08	0.62	0.63	0.59	0.62	-15.068%	63	25,573	-37.097%
2025-05-07	0.67	0.73	0.67	0.73	+5.797%	22	25,543	-46.575%
2025-05-06	0.70	0.70	0.69	0.69	+4.545%	13	25,552	-43.478%
2025-05-05	0.67	0.67	0.65	0.66	-1.493%	25	25,552	-40.909%
2025-05-02	0.70	0.70	0.66	0.67	-9.459%	400	25,543	-41.791%
2025-05-01	0.72	0.74	0.69	0.74	-12.941%	54	25,622	-47.297%
2025-04-30	0.88	0.89	0.82	0.85	+13.333%	71	25,661	-54.118%
2025-04-29	0.81	0.82	0.75	0.75	-10.714%	89	25,668	-48.000%
2025-04-28	0.78	0.84	0.78	0.84	+13.514%	50	25,640	-53.571%
2025-04-25	0.86	0.86	0.73	0.74	-17.778%	138	25,645	-47.297%
2025-04-24	1.00	1.00	0.90	0.90	-13.462%	108	25,585	-56.667%
2025-04-23	1.05	1.06	1.01	1.04	-20.611%	127	25,605	-62.500%
2025-04-22	1.40	1.44	1.24	1.31	-12.081%	61	25,649	-70.229%
2025-04-21	1.50	1.63	1.49	1.49	+12.030%	1,946	25,625	-73.826%
2025-04-17	1.33	1.41	1.31	1.33	-5.674%	185	27,195	-70.677%
2025-04-16	1.19	1.45	1.19	1.41	+42.424%	2,072	27,195	-72.340%
2025-04-15	1.15	1.15	0.99	0.99	-14.655%	94	25,515	-60.606%
2025-04-14	1.19	1.22	1.10	1.16	-16.547%	247	25,481	-66.379%
2025-04-11	1.40	1.55	1.37	1.39	-2.113%	42	25,330	-71.942%
2025-04-10	1.31	1.78	1.31	1.42	+25.664%	63	25,331	-72.535%
2025-04-09	2.20	2.30	1.07	1.13	-54.065%	849	25,327	-65.487%
2025-04-08	1.53	2.46	1.38	2.46	+17.143%	128	25,739	-84.146%
2025-04-07	2.31	2.85	1.63	2.10	+14.754%	358	25,733	-81.429%
2025-04-04	1.27	2.11	1.27	1.83	+63.393%	1,856	25,634	-78.689%
2025-04-03	1.01	1.12	0.97	1.12	+41.772%	267	25,392	-65.179%
2025-04-02	0.84	0.84	0.79	0.79	-2.469%	34	25,283	-50.633%
2025-04-01	0.91	0.91	0.81	0.81	-13.830%	219	25,284	-51.852%
2025-03-31	1.05	1.07	0.94	0.94	+10.588%	424	25,259	-58.511%
2025-03-28	0.85	0.88	0.85	0.85	+10.390%	10	25,237	-54.118%
2025-03-27	0.77	0.80	0.77	0.77	-3.750%	8	25,238	-49.351%
2025-03-26	0.78	0.80	0.78	0.80	+19.403%	12	25,233	-51.250%
2025-03-25	0.69	0.69	0.66	0.67	-1.471%	57	25,226	-41.791%
2025-03-24	0.69	0.69	0.68	0.68	-16.049%	260	25,226	-42.647%
2025-03-21	0.81	0.81	0.81	0.81	+8.000%	2	25,186	-51.852%
2025-03-20	0.75	0.75	0.75	0.75	-6.250%	1	25,185	-48.000%
2025-03-19	0.83	0.84	0.80	0.80	-6.977%	29	25,186	-51.250%
2025-03-17	0.90	0.91	0.86	0.86	-5.495%	546	25,192	-54.651%
2025-03-14	0.94	0.94	0.91	0.91	-11.650%	2,086	25,217	-57.143%
2025-03-13	1.04	1.04	1.02	1.03	+0.980%	7	25,050	-62.136%
2025-03-12	1.06	1.08	1.01	1.02	-15.000%	39	25,050	-61.765%
2025-03-11	1.31	1.34	1.16	1.20	-6.977%	235	25,070	-67.500%
2025-03-10	1.14	1.34	1.14	1.29	+22.857%	874	24,918	-69.767%
2025-03-07	1.16	1.27	1.05	1.05	-11.765%	88	24,731	-62.857%
2025-03-06	1.02	1.19	1.01	1.19	+27.957%	13	24,730	-67.227%
2025-03-05	1.02	1.06	0.93	0.93	0.000%	110	24,718	-58.065%
2025-03-04	1.15	1.21	0.93	0.93	-19.130%	1,072	24,708	-58.065%
2025-03-03	0.92	1.20	0.92	1.15	+38.554%	765	25,048	-66.087%
2025-02-28	0.95	0.95	0.83	0.83	-2.353%	418	25,148	-53.012%
2025-02-27	0.64	0.85	0.64	0.85	+21.429%	168	25,180	-54.118%
2025-02-26	0.70	0.70	0.65	0.70	-11.392%	18	25,069	-44.286%
2025-02-25	0.85	0.85	0.73	0.79	+14.493%	37	25,063	-50.633%
2025-02-24	0.64	0.74	0.64	0.69	+13.115%	506	25,061	-43.478%
2025-02-21	0.61	0.61	0.61	0.61	+1.667%	2	24,788	-36.066%
2025-02-20	0.58	0.61	0.58	0.60	+5.263%	13	24,787	-35.000%
2025-02-19	0.58	0.58	0.57	0.57	-5.000%	12	24,798	-31.579%
2025-02-18	0.61	0.61	0.60	0.60	-7.692%	6	24,789	-35.000%
2025-02-14	0.69	0.69	0.65	0.65	-10.959%	220	24,695	-40.000%
2025-02-13	0.75	0.75	0.73	0.73	-8.750%	141	24,696	-46.575%
2025-02-11	0.77	0.80	0.77	0.80	+2.564%	79	24,696	-51.250%
2025-02-10	0.78	0.78	0.78	0.78	-9.302%	1	24,626	-50.000%
2025-02-07	0.83	0.88	0.83	0.86	+1.176%	22	24,627	-54.651%
2025-02-06	0.87	0.87	0.85	0.85	-10.526%	8	24,634	-54.118%
2025-02-05	0.95	0.95	0.95	0.95	-9.524%	5	24,636	-58.947%
2025-02-04	1.11	1.11	1.04	1.05	-11.765%	82	24,641	-62.857%
2025-02-03	1.43	1.47	1.18	1.19	-4.800%	198	24,653	-67.227%
2025-01-31	1.10	1.29	1.05	1.25	+5.932%	478	24,550	-68.800%
2025-01-30	1.28	1.32	1.18	1.18	+3.509%	226	24,329	-66.949%
2025-01-29	0.98	1.14	0.97	1.14	+22.581%	1,061	24,315	-65.789%
2025-01-28	1.25	1.25	0.93	0.93	-24.390%	69	24,201	-58.065%
2025-01-27	1.00	1.35	0.99	1.23	+80.882%	437	24,167	-68.293%
2025-01-24	0.67	0.71	0.67	0.68	-1.449%	42	23,836	-42.647%
2025-01-23	0.69	0.69	0.69	0.69	-6.757%	20	23,831	-43.478%
2025-01-22	0.74	0.74	0.74	0.74	-9.756%	2	23,831	-47.297%
2025-01-17	0.84	0.84	0.82	0.82	-4.651%	12	23,831	-52.439%
2025-01-15	0.93	0.93	0.86	0.86	-10.417%	19	23,831	-54.651%
2025-01-14	0.96	0.96	0.96	0.96	-4.000%	1	23,819	-59.375%
2025-01-13	1.02	1.02	1.00	1.00	-2.913%	46	23,818	-61.000%
2025-01-10	1.00	1.03	1.00	1.03	+7.292%	10	23,793	-62.136%
2025-01-08	0.95	0.98	0.95	0.96	+5.495%	12	23,794	-59.375%
2025-01-07	0.90	0.93	0.89	0.91	-1.087%	16	23,794	-57.143%
2025-01-06	0.88	0.92	0.88	0.92	0.000%	167	23,793	-57.609%
2025-01-03	0.99	0.99	0.92	0.92	-6.122%	220	23,792	-57.609%
2025-01-02	0.98	1.00	0.97	0.98	-3.922%	55	23,867	-60.204%
2024-12-31	1.02	1.03	1.02	1.02	0.000%	30	23,842	-61.765%
2024-12-30	1.04	1.04	1.00	1.02	-1.923%	18	23,842	-61.765%
2024-12-27	1.04	1.04	1.04	1.04	+4.000%	20	23,850	-62.500%
2024-12-26	0.99	1.01	0.99	1.00	0.000%	36	23,850	-61.000%
2024-12-24	0.98	1.00	0.98	1.00	-5.660%	2	23,865	-61.000%
2024-12-23	1.08	1.08	1.06	1.06	-9.402%	5	23,865	-63.208%
2024-12-20	1.17	1.17	1.17	1.17	+0.862%	5	23,862	-66.667%
2024-12-19	1.16	1.16	1.16	1.16	+5.455%	1	23,862	-66.379%
2024-12-18	1.04	1.10	1.04	1.10	-0.901%	1,007	23,861	-64.545%
2024-12-17	1.09	1.11	1.09	1.11	+9.901%	77	23,857	-64.865%
2024-12-16	1.00	1.01	1.00	1.01	+1.000%	24	23,838	-61.386%
2024-12-13	0.96	1.04	0.96	1.00	+6.383%	288	23,838	-61.000%
2024-12-12	0.94	0.94	0.94	0.94	0.000%	30	23,838	-58.511%
2024-12-11	0.94	0.94	0.94	0.94	-3.093%	15	23,838	-58.511%
2024-12-09	0.97	1.00	0.95	0.97	+7.778%	15	23,838	-59.794%
2024-12-06	0.91	0.91	0.88	0.90	+5.882%	42	23,838	-56.667%
2024-12-05	0.83	0.85	0.83	0.85	+3.659%	101	23,858	-54.118%
2024-12-04	0.82	0.82	0.82	0.82	-4.651%	30	23,908	-52.439%
2024-12-03	0.83	0.86	0.83	0.86	0.000%	8	23,908	-54.651%
2024-12-02	0.82	0.87	0.82	0.86	0.000%	18	23,908	-54.651%
2024-11-29	0.84	0.86	0.84	0.86	-1.149%	10	23,919	-54.651%
2024-11-27	0.90	0.90	0.87	0.87	-4.396%	2	23,919	-55.172%
2024-11-26	0.88	0.91	0.88	0.91	+1.111%	3	23,919	-57.143%
2024-11-25	0.90	0.93	0.90	0.90	-6.250%	53	23,919	-56.667%
2024-11-22	0.97	0.97	0.96	0.96	+7.865%	100	23,887	-59.375%
2024-11-21	0.90	0.95	0.88	0.89	-1.111%	52	23,889	-56.180%
2024-11-20	0.98	0.98	0.90	0.90	0.000%	76	23,889	-56.667%
2024-11-19	1.02	1.02	0.90	0.90	-15.888%	149	23,939	-56.667%
2024-11-18	1.19	1.19	1.05	1.07	-7.759%	50	23,979	-63.551%
2024-11-15	1.03	1.16	1.03	1.16	+19.588%	114	23,969	-66.379%
2024-11-14	0.97	0.97	0.97	0.97	+3.191%	3	23,969	-59.794%
2024-11-13	0.95	0.97	0.92	0.94	-5.051%	33	23,969	-58.511%
2024-11-11	0.99	1.04	0.99	0.99	+1.020%	18	23,974	-60.606%
2024-11-08	1.00	1.00	0.95	0.98	+1.031%	236	23,980	-60.204%
2024-11-07	1.00	1.00	0.97	0.97	-5.825%	82	23,980	-59.794%
2024-11-06	1.12	1.12	1.03	1.03	-10.435%	14	23,981	-62.136%
2024-11-05	1.15	1.15	1.14	1.15	-5.738%	47	23,993	-66.087%
2024-11-04	1.27	1.27	1.22	1.22	-5.426%	6	23,988	-68.033%
2024-11-01	1.30	1.30	1.29	1.29	-6.522%	16	23,988	-69.767%
2024-10-31	1.30	1.38	1.29	1.38	+15.000%	45	23,984	-71.739%
2024-10-30	1.19	1.21	1.19	1.20	+1.695%	12	24,008	-67.500%
2024-10-29	1.20	1.20	1.18	1.18	-1.667%	34	24,013	-66.949%
2024-10-28	1.18	1.21	1.18	1.20	-3.226%	6	24,047	-67.500%
2024-10-25	1.20	1.24	1.19	1.24	-0.800%	6	24,047	-68.548%
2024-10-24	1.25	1.25	1.25	1.25	0.000%	50	24,049	-68.800%
2024-10-23	1.24	1.25	1.24	1.25	+2.459%	14	24,099	-68.800%
2024-10-22	1.23	1.23	1.22	1.22	0.000%	66	24,105	-68.033%
2024-10-21	1.23	1.24	1.22	1.22	-3.175%	62	24,170	-68.033%
2024-10-18	1.25	1.26	1.25	1.26	-3.077%	12	24,152	-69.048%
2024-10-17	1.20	1.30	1.20	1.30	+4.839%	61	24,153	-70.000%
2024-10-16	1.26	1.26	1.24	1.24	-3.876%	6	24,159	-68.548%
2024-10-15	1.25	1.29	1.25	1.29	+9.322%	3	24,157	-69.767%
2024-10-14	1.26	1.27	1.18	1.18	-11.940%	57	24,156	-66.949%
2024-10-11	1.35	1.35	1.32	1.34	+1.515%	24	24,106	-70.896%
2024-10-10	1.29	1.32	1.29	1.32	+3.125%	11	24,106	-70.455%
2024-10-09	1.30	1.30	1.28	1.28	-5.882%	34	24,117	-69.531%
2024-10-08	1.36	1.36	1.35	1.36	-0.730%	26	24,099	-71.324%
2024-10-07	1.37	1.37	1.37	1.37	-4.861%	6	24,100	-71.533%
2024-10-04	1.45	1.45	1.44	1.44	-4.000%	10	24,100	-72.917%
2024-10-03	1.50	1.52	1.45	1.50	-6.250%	256	24,102	-74.000%
2024-10-02	1.68	1.68	1.60	1.60	-3.030%	6	24,008	-75.625%
2024-10-01	1.65	1.65	1.62	1.65	+7.843%	4	24,009	-76.364%
2024-09-30	1.61	1.61	1.53	1.53	-6.707%	11	24,005	-74.510%
2024-09-27	1.59	1.64	1.56	1.64	+3.145%	28	23,997	-76.220%
2024-09-26	1.41	1.59	1.41	1.59	+6.711%	21	23,993	-75.472%
2024-09-25	1.51	1.51	1.48	1.49	-0.667%	15	23,981	-73.826%
2024-09-24	1.59	1.65	1.50	1.50	-8.537%	35	23,985	-74.000%
2024-09-23	1.70	1.70	1.64	1.64	-4.651%	30	23,985	-76.220%
2024-09-20	1.73	1.77	1.72	1.72	+4.878%	184	23,969	-77.326%
2024-09-19	1.64	1.64	1.64	1.64	-6.286%	1	23,969	-76.220%
2024-09-18	1.85	1.85	1.74	1.75	-8.377%	19	23,970	-77.714%
2024-09-17	1.89	1.96	1.87	1.91	-5.446%	342	23,984	-79.581%
2024-09-16	2.00	2.02	1.99	2.02	+3.061%	15	23,983	-80.693%
2024-09-13	2.02	2.02	1.96	1.96	-5.314%	62	23,983	-80.102%
2024-09-12	2.15	2.15	1.99	2.07	-0.957%	173	23,992	-81.159%
2024-09-11	2.19	2.19	2.09	2.09	-12.917%	55	23,953	-81.340%
2024-09-10	2.40	2.40	2.40	2.40	-11.111%	20	23,955	-83.750%
2024-09-09	2.75	2.75	2.60	2.70	-6.897%	7	23,955	-85.556%
2024-09-06	2.51	2.90	2.51	2.90	+17.886%	64	23,953	-86.552%
2024-09-05	2.49	2.49	2.46	2.46	-1.600%	3	23,949	-84.146%
2024-09-04	2.60	2.61	2.38	2.50	0.000%	55	23,949	-84.400%
2024-09-03	2.06	2.50	2.06	2.50	+28.205%	24	23,946	-84.400%
2024-08-30	2.01	2.01	1.95	1.95	-2.500%	4	23,942	-80.000%
2024-08-29	1.74	2.00	1.71	2.00	+11.111%	15	23,942	-80.500%
2024-08-28	1.83	1.97	1.80	1.80	-4.762%	41	23,946	-78.333%
2024-08-27	1.90	1.90	1.84	1.89	-9.569%	9	23,939	-79.365%
2024-08-26	1.92	2.09	1.92	2.09	+6.633%	24	23,946	-81.340%
2024-08-23	1.94	1.96	1.94	1.96	-3.448%	48	23,945	-80.102%
2024-08-22	1.94	2.03	1.94	2.03	+1.500%	2	23,929	-80.788%
2024-08-21	2.08	2.08	1.99	2.00	+2.564%	11	23,929	-80.500%
2024-08-19	2.08	2.08	1.95	1.95	-8.019%	37	23,934	-80.000%
2024-08-16	2.12	2.12	2.12	2.12	+1.435%	40	23,944	-81.604%
2024-08-15	2.15	2.15	2.07	2.09	-6.278%	71	23,924	-81.340%
2024-08-14	2.40	2.40	2.23	2.23	-6.303%	6	23,882	-82.511%
2024-08-13	2.50	2.50	2.38	2.38	-10.189%	44	23,886	-83.613%
2024-08-12	2.71	2.71	2.65	2.65	-14.516%	3	23,890	-85.283%
2024-08-09	3.10	3.10	3.10	3.10	-6.061%	2	23,892	-87.419%
2024-08-08	3.15	3.30	3.15	3.30	-10.811%	15	23,891	-88.182%
2024-08-07	3.20	3.70	3.20	3.70	+6.628%	7	23,886	-89.459%
2024-08-06	3.70	3.70	3.47	3.47	-22.022%	5	23,887	-88.761%
2024-08-05	8.70	8.70	4.45	4.45	+18.667%	367	23,889	-91.236%
2024-08-02	3.30	3.76	3.20	3.75	+33.929%	2,103	24,119	-89.600%
2024-08-01	2.05	2.80	2.05	2.80	+31.455%	68	24,109	-86.071%
2024-07-31	2.30	2.30	2.13	2.13	-21.111%	3	24,105	-81.690%
2024-07-30	2.36	2.77	2.36	2.70	+23.288%	246	24,106	-85.556%
2024-07-29	2.10	2.19	2.10	2.19	+0.922%	11	24,160	-82.192%
2024-07-26	2.26	2.26	2.17	2.17	+3.333%	35	24,159	-82.028%
2024-07-25	2.40	2.54	2.09	2.10	-0.943%	101	24,157	-81.429%
2024-07-24	2.00	2.12	2.00	2.12	+30.061%	30	24,196	-81.604%
2024-07-23	1.63	1.63	1.63	1.63	-5.780%	2	24,196	-76.074%
2024-07-18	1.78	1.78	1.73	1.73	-1.143%	6	24,198	-77.457%
2024-07-17	1.79	1.88	1.73	1.75	+12.903%	18	24,198	-77.714%
2024-07-16	1.55	1.55	1.55	1.55	+9.155%	1	24,192	-74.839%
2024-07-12	1.42	1.42	1.42	1.42	-6.579%	2	24,192	-72.535%
2024-07-11	1.51	1.52	1.51	1.52	+10.949%	2	24,192	-74.342%
2024-07-10	1.37	1.41	1.34	1.37	-4.196%	155	24,190	-71.533%
2024-07-09	1.35	1.45	1.35	1.43	-11.180%	110	24,063	-72.727%
2024-07-02	1.61	1.61	1.61	1.61	+1.899%	10	24,163	-75.776%
2024-07-01	1.58	1.58	1.58	1.58	-1.250%	1	24,163	-75.316%
2024-06-28	1.58	1.60	1.58	1.60	-8.571%	22	24,163	-75.625%
2024-06-27	1.67	1.75	1.67	1.75	+1.156%	20	24,163	-77.714%
2024-06-26	1.73	1.73	1.73	1.73	+2.976%	10	24,163	-77.457%
2024-06-25	1.71	1.71	1.68	1.68	-16.418%	31	24,163	-76.786%
2024-06-24	2.00	2.03	1.98	2.01	+18.235%	81	24,162	-80.597%
2024-06-21	1.85	1.87	1.70	1.70	+1.796%	93	24,162	-77.059%
2024-06-20	1.40	1.67	1.40	1.67	+12.838%	219	24,162	-76.647%
2024-06-18	1.51	1.54	1.48	1.48	-6.329%	3	24,342	-73.649%
2024-06-17	1.48	1.58	1.48	1.58	+12.057%	43	24,342	-75.316%
2024-06-14	1.41	1.41	1.41	1.41	-4.730%	40	24,342	-72.340%
2024-06-11	1.49	1.49	1.48	1.48	+1.370%	11	24,342	-73.649%
2024-06-10	1.58	1.58	1.39	1.46	+668.421%	77	24,341	-73.288%
2024-05-23	0.17	0.19	0.17	0.19	+35.714%	2	454	+105.263%
2024-02-08	0.14	0.14	0.14	0.14	-6.667%	1	454	+178.571%
2024-02-07	0.13	0.20	0.13	0.15	+15.385%	200	453	+160.000%
2024-01-26	0.13	0.13	0.13	0.13	-50.000%	5	253	+200.000%
2024-01-09	0.26	0.26	0.26	0.26	+30.000%	1	248	+50.000%
2024-01-08	0.20	0.20	0.20	0.20	+11.111%	150	247	+95.000%
2023-12-29	0.18	0.18	0.18	0.18	-43.750%	1	96	+116.667%
2023-12-19	0.32	0.32	0.32	0.32	+33.333%	1	96	+21.875%
2023-11-28	0.24	0.24	0.24	0.24	-20.000%	1	95	+62.500%
2023-11-20	0.30	0.30	0.30	0.30	-9.091%	1	94	+30.000%
2023-11-09	0.33	0.33	0.33	0.33	-13.158%	18	93	+18.182%
2023-11-06	0.40	0.40	0.38	0.38	0.000%	75	75	+2.632%