Dark

NVDA20251219P500
NVDA Dec 19 2025 500.00 Put (NVDA251219P00500000)
option OPRA

Inactive

Jun 7, 2024

14.37-2.971%(-0.44)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	14.60	14.60	14.37	14.37	-2.971%	10	2,434	0.000%
2024-06-06	14.00	15.40	14.00	14.81	+3.930%	9	2,437	-2.971%
2024-06-05	14.85	14.95	14.25	14.25	-8.654%	7	2,442	+0.842%
2024-06-04	16.45	16.45	15.60	15.60	-4.878%	6	2,444	-7.885%
2024-06-03	16.07	16.40	15.99	16.40	-12.766%	11	2,445	-12.378%
2024-05-31	18.15	18.80	17.75	18.80	+10.264%	104	2,445	-23.564%
2024-05-30	16.10	17.15	16.10	17.05	+7.098%	4	2,418	-15.718%
2024-05-29	15.90	15.94	15.75	15.92	+2.710%	10	2,418	-9.736%
2024-05-28	15.60	15.75	15.32	15.50	-9.091%	26	2,416	-7.290%
2024-05-24	19.00	19.00	17.05	17.05	-5.540%	24	2,409	-15.718%
2024-05-23	20.40	20.40	17.50	18.05	-26.206%	32	2,413	-20.388%
2024-05-22	25.07	25.07	24.46	24.46	-2.160%	7	2,413	-41.251%
2024-05-21	24.80	25.20	24.80	25.00	-3.101%	7	2,408	-42.520%
2024-05-20	26.00	26.00	25.25	25.80	-8.185%	10	2,410	-44.302%
2024-05-17	27.11	28.10	27.11	28.10	+3.499%	6	2,412	-48.861%
2024-05-16	27.15	27.15	27.15	27.15	+2.260%	2	2,412	-47.072%
2024-05-15	27.90	27.97	26.55	26.55	-9.075%	8	2,412	-45.876%
2024-05-14	29.50	29.50	29.20	29.20	-3.439%	2	2,411	-50.788%
2024-05-13	30.00	30.24	30.00	30.24	-3.232%	3	2,412	-52.480%
2024-05-10	31.80	31.80	31.25	31.25	+1.792%	40	2,411	-54.016%
2024-05-06	31.80	31.80	30.70	30.70	-7.110%	6	2,431	-53.192%
2024-05-03	34.45	34.45	33.00	33.05	-8.067%	30	2,434	-56.520%
2024-05-02	35.95	35.95	35.95	35.95	-6.623%	1	2,436	-60.028%
2024-05-01	39.50	41.49	38.30	38.50	+8.359%	15	2,437	-62.675%
2024-04-30	34.70	35.53	34.70	35.53	+1.225%	4	2,437	-59.555%
2024-04-29	35.10	35.10	35.10	35.10	+0.286%	1	2,436	-59.060%
2024-04-26	35.45	35.45	34.75	35.00	-11.950%	14	2,436	-58.943%
2024-04-25	39.75	39.75	39.75	39.75	-0.376%	1	2,438	-63.849%
2024-04-24	36.90	39.90	36.90	39.90	+6.258%	2	2,438	-63.985%
2024-04-23	40.20	40.20	37.55	37.55	-9.627%	6	2,439	-61.731%
2024-04-22	45.00	45.00	41.55	41.55	-12.323%	2	2,437	-65.415%
2024-04-19	39.00	47.80	39.00	47.39	+36.374%	10	2,438	-69.677%
2024-04-18	38.00	38.00	34.75	34.75	+4.042%	2	2,440	-58.647%
2024-04-16	34.50	34.50	33.40	33.40	+5.197%	2	2,439	-56.976%
2024-04-11	32.60	32.74	31.75	31.75	-8.078%	4	2,441	-54.740%
2024-04-10	34.54	34.54	34.54	34.54	-6.522%	2	2,439	-58.396%
2024-04-09	36.34	36.95	36.34	36.95	+1.233%	2	2,441	-61.110%
2024-04-04	36.50	36.50	36.50	36.50	+7.988%	1	2,441	-60.630%
2024-04-03	32.85	33.80	32.80	33.80	-4.654%	6	2,441	-57.485%
2024-04-02	35.00	35.60	35.00	35.45	+5.979%	4	2,439	-59.464%
2024-04-01	33.45	33.45	33.45	33.45	-5.133%	1	2,438	-57.040%
2024-03-28	35.26	35.26	35.26	35.26	+8.492%	1	2,439	-59.246%
2024-03-26	32.97	32.97	32.50	32.50	-0.154%	6	2,439	-55.785%
2024-03-25	33.00	33.00	32.55	32.55	+0.154%	2	2,439	-55.853%
2024-03-22	33.40	33.40	32.39	32.50	-2.985%	12	2,441	-55.785%
2024-03-21	33.53	34.40	33.35	33.50	-3.291%	7	2,439	-57.104%
2024-03-20	35.40	35.58	34.64	34.64	-3.105%	12	2,440	-58.516%
2024-03-19	39.00	39.00	35.00	35.75	-8.848%	25	2,449	-59.804%
2024-03-18	38.32	40.10	38.32	39.22	-0.709%	68	2,471	-63.361%
2024-03-15	39.50	39.50	39.50	39.50	-2.589%	2	2,473	-63.620%
2024-03-14	40.55	40.66	40.55	40.55	+1.375%	11	2,473	-64.562%
2024-03-13	38.96	40.00	38.96	40.00	+5.319%	4	2,477	-64.075%
2024-03-12	37.98	37.98	37.98	37.98	-2.615%	2	2,477	-62.164%
2024-03-11	40.00	40.00	39.00	39.00	+1.036%	3	2,479	-63.154%
2024-03-08	33.00	40.00	33.00	38.60	+10.066%	36	2,477	-62.772%
2024-03-07	34.69	35.55	34.69	35.07	-0.085%	13	2,478	-59.025%
2024-03-06	34.95	35.42	34.95	35.10	-7.632%	8	2,471	-59.060%
2024-03-05	37.40	39.07	37.00	38.00	+4.252%	55	2,475	-62.184%
2024-03-04	35.59	36.45	35.30	36.45	-2.800%	12	2,518	-60.576%
2024-03-01	38.85	38.85	37.35	37.50	-5.111%	34	2,526	-61.680%
2024-02-29	39.50	40.00	39.50	39.52	-2.899%	5	2,533	-63.639%
2024-02-28	41.40	41.40	40.70	40.70	-0.732%	7	2,536	-64.693%
2024-02-26	40.75	41.23	40.00	41.00	-2.381%	232	2,538	-64.951%
2024-02-23	39.35	42.00	39.10	42.00	-0.943%	70	2,449	-65.786%
2024-02-22	44.50	45.20	42.20	42.40	-25.286%	97	2,435	-66.108%
2024-02-21	58.70	59.50	56.75	56.75	+0.442%	844	2,454	-74.678%
2024-02-20	53.40	60.00	53.40	56.50	+11.440%	22	2,154	-74.566%
2024-02-16	51.70	51.70	50.66	50.70	-2.967%	6	2,148	-71.657%
2024-02-15	52.75	52.75	52.25	52.25	-0.019%	15	2,148	-72.498%
2024-02-14	50.75	53.19	50.50	52.26	-2.500%	18	2,155	-72.503%
2024-02-13	51.17	53.60	51.17	53.60	+3.936%	5	2,155	-73.190%
2024-02-12	50.00	53.00	49.36	51.57	+1.516%	25	2,156	-72.135%
2024-02-09	52.33	52.33	50.80	50.80	-3.514%	8	2,152	-71.713%
2024-02-08	52.75	52.75	52.65	52.65	-2.210%	2	2,151	-72.707%
2024-02-07	53.28	53.90	53.20	53.84	-4.944%	6	2,151	-73.310%
2024-02-06	54.05	56.64	54.05	56.64	+8.610%	7	2,153	-74.629%
2024-02-05	52.47	55.10	52.15	52.15	-7.699%	21	2,146	-72.445%
2024-02-02	59.30	59.30	56.50	56.50	-9.368%	301	2,142	-74.566%
2024-02-01	64.00	64.10	62.34	62.34	-2.791%	151	2,303	-76.949%
2024-01-31	64.00	66.50	64.00	64.13	+4.839%	459	2,263	-77.592%
2024-01-30	61.20	61.67	60.70	61.17	-2.905%	67	2,489	-76.508%
2024-01-29	64.13	64.13	63.00	63.00	-3.374%	31	3,045	-77.190%
2024-01-26	65.20	65.20	65.20	65.20	+1.637%	20	3,074	-77.960%
2024-01-25	62.84	65.00	62.35	64.15	+0.140%	467	3,054	-77.599%
2024-01-24	66.85	67.00	61.85	64.06	-6.482%	46	3,469	-77.568%
2024-01-23	68.96	68.99	68.40	68.50	-0.291%	69	3,450	-79.022%
2024-01-22	68.65	70.40	68.15	68.70	-1.955%	96	3,383	-79.083%
2024-01-19	75.45	75.45	70.07	70.07	-8.644%	136	3,304	-79.492%
2024-01-18	76.09	76.70	75.35	76.70	-3.425%	208	3,305	-81.265%
2024-01-17	80.00	80.20	79.02	79.42	+1.366%	21	3,103	-81.906%
2024-01-16	81.85	81.85	77.00	78.35	-6.213%	16	3,092	-81.659%
2024-01-12	83.37	83.54	83.35	83.54	+1.754%	16	3,078	-82.799%
2024-01-11	81.75	84.57	81.60	82.10	-2.332%	145	3,078	-82.497%
2024-01-10	84.65	84.71	83.75	84.06	-3.490%	276	2,946	-82.905%
2024-01-09	89.02	89.87	85.05	87.10	-5.552%	487	2,962	-83.502%
2024-01-08	97.69	97.69	92.22	92.22	-7.540%	346	2,512	-84.418%
2024-01-05	100.00	100.10	98.85	99.74	-4.096%	24	2,834	-85.593%
2024-01-02	102.65	104.00	102.65	104.00	+5.306%	3	2,816	-86.183%
2023-12-28	98.79	98.80	98.00	98.76	-1.339%	336	2,813	-85.450%
2023-12-27	100.10	100.10	100.10	100.10	+0.050%	2	2,516	-85.644%
2023-12-26	99.80	100.35	99.80	100.05	-2.285%	9	2,516	-85.637%
2023-12-21	102.38	102.39	102.38	102.39	+2.380%	2	2,510	-85.965%
2023-12-20	98.70	100.01	98.38	100.01	-0.488%	5	2,512	-85.631%
2023-12-19	100.92	100.92	100.50	100.50	+4.134%	5	2,513	-85.701%
2023-12-18	99.10	99.10	96.51	96.51	-8.260%	23	2,514	-85.110%
2023-12-14	105.20	105.20	105.20	105.20	+2.434%	1	2,491	-86.340%
2023-12-13	102.70	102.70	102.70	102.70	-2.330%	1	2,490	-86.008%
2023-12-12	105.15	105.15	105.15	105.15	-4.165%	2	2,491	-86.334%
2023-12-11	109.72	109.72	109.72	109.72	+3.120%	1	2,491	-86.903%
2023-12-08	106.40	106.40	106.40	106.40	-4.403%	2	2,490	-86.494%
2023-12-07	111.30	111.30	111.30	111.30	+1.551%	1	2,492	-87.089%
2023-11-30	109.60	109.60	109.60	109.60	+5.639%	1	2,493	-86.889%
2023-11-29	103.75	103.75	103.75	103.75	+0.777%	7	2,492	-86.149%
2023-11-27	105.00	105.00	102.95	102.95	-1.999%	12	2,492	-86.042%
2023-11-24	102.85	105.05	102.85	105.05	+3.702%	3	2,502	-86.321%
2023-11-22	100.00	105.00	100.00	101.30	+0.099%	18	2,510	-85.814%
2023-11-21	101.20	103.90	101.10	101.20	+0.297%	26	2,510	-85.800%
2023-11-20	103.80	103.80	100.47	100.90	-5.035%	10	2,518	-85.758%
2023-11-17	105.90	106.25	104.80	106.25	+0.520%	105	2,514	-86.475%
2023-11-16	107.60	107.60	105.70	105.70	-1.629%	2	2,616	-86.405%
2023-11-15	106.77	108.00	106.61	107.45	+1.656%	8	2,616	-86.626%
2023-11-14	106.80	107.65	105.30	105.70	-2.581%	108	2,617	-86.405%
2023-11-13	109.65	109.70	108.50	108.50	-2.208%	204	2,519	-86.756%
2023-11-10	114.10	114.10	110.95	110.95	-1.988%	168	2,526	-87.048%
2023-11-09	114.28	114.28	113.20	113.20	-5.525%	62	2,574	-87.306%
2023-11-07	120.20	120.30	119.82	119.82	-1.747%	10	2,536	-88.007%
2023-11-06	122.50	123.50	121.95	121.95	-2.284%	4	2,532	-88.216%
2023-11-03	126.30	126.30	124.00	124.80	-12.605%	4	2,531	-88.486%
2023-10-30	142.80	142.80	142.80	142.80	-3.514%	1	2,531	-89.937%
2023-10-27	148.15	148.15	148.00	148.00	-0.155%	17	2,532	-90.291%
2023-10-26	145.00	148.23	145.00	148.23	+10.619%	2	2,537	-90.306%
2023-10-23	134.00	134.00	134.00	134.00	-5.374%	1	2,537	-89.276%
2023-10-20	138.75	141.61	138.75	141.61	+7.672%	2	2,537	-89.852%
2023-10-17	133.39	133.39	131.52	131.52	+9.930%	2	2,538	-89.074%
2023-10-16	119.85	119.85	119.64	119.64	-3.204%	2	2,538	-87.989%
2023-10-13	123.60	123.60	123.60	123.60	+8.421%	1	2,538	-88.374%
2023-10-12	114.00	114.00	114.00	114.00	-5.964%	7	2,539	-87.395%
2023-10-10	121.23	121.23	121.23	121.23	-4.618%	1	2,539	-88.146%
2023-10-09	127.10	127.10	127.10	127.10	+3.199%	7	2,539	-88.694%
2023-10-06	123.60	123.60	123.16	123.16	-3.024%	4	2,539	-88.332%
2023-10-03	127.00	127.00	127.00	127.00	+0.276%	1	2,541	-88.685%
2023-10-02	126.50	126.85	124.00	126.65	-2.087%	33	2,542	-88.654%
2023-09-29	129.20	129.35	129.20	129.35	-4.841%	4	2,536	-88.891%
2023-09-26	135.30	136.02	135.30	135.93	-3.678%	10	2,538	-89.428%
2023-09-21	141.40	141.80	140.67	141.12	+6.137%	2,001	2,537	-89.817%
2023-09-20	132.05	132.96	132.05	132.96	-0.702%	3	892	-89.192%
2023-09-19	133.90	133.90	133.90	133.90	+1.324%	1	891	-89.268%
2023-09-15	131.00	132.40	130.60	132.15	+5.048%	11	890	-89.126%
2023-09-14	127.05	127.15	125.80	125.80	-0.750%	53	885	-88.577%
2023-09-13	128.80	129.50	126.75	126.75	-1.131%	5	843	-88.663%
2023-09-12	128.20	128.20	128.20	128.20	-0.812%	1	842	-88.791%
2023-09-11	128.00	132.40	128.00	129.25	+0.662%	5	843	-88.882%
2023-09-08	124.50	128.40	124.50	128.40	+0.172%	53	839	-88.808%
2023-09-07	128.40	128.40	127.57	128.18	+4.211%	13	803	-88.789%
2023-09-06	118.02	123.00	118.02	123.00	+3.999%	8	793	-88.317%
2023-09-05	118.23	118.27	118.23	118.27	+0.229%	6	794	-87.850%
2023-09-01	115.00	118.38	115.00	118.00	+3.965%	24	785	-87.822%
2023-08-31	114.24	114.24	113.50	113.50	-0.613%	2	785	-87.339%
2023-08-30	116.70	116.70	113.59	114.20	-2.726%	20	783	-87.417%
2023-08-29	121.68	121.92	116.85	117.40	-4.939%	10	774	-87.760%
2023-08-28	125.50	129.15	123.50	123.50	-2.217%	13	772	-88.364%
2023-08-25	123.00	130.05	121.50	126.30	+3.951%	42	768	-88.622%
2023-08-24	114.26	121.50	112.90	121.50	-2.994%	189	735	-88.173%
2023-08-23	127.00	127.60	125.00	125.25	-3.654%	47	599	-88.527%
2023-08-22	125.90	130.09	125.90	130.00	+2.459%	11	586	-88.946%
2023-08-21	130.30	130.30	126.88	126.88	-9.112%	2	578	-88.674%
2023-08-18	143.41	145.14	139.60	139.60	+1.417%	73	577	-89.706%
2023-08-17	137.62	137.75	137.62	137.65	+0.218%	28	562	-89.560%
2023-08-16	134.50	137.35	133.60	137.35	+3.015%	23	562	-89.538%
2023-08-15	131.00	134.60	131.00	133.33	-3.941%	31	562	-89.222%
2023-08-14	150.00	150.00	138.63	138.80	-5.126%	2,010	569	-89.647%
2023-08-11	145.38	146.30	145.35	146.30	+3.064%	11	2,105	-90.178%
2023-08-10	141.64	142.80	137.33	141.95	+6.729%	2,072	2,094	-89.877%
2023-08-04	130.18	133.00	130.18	133.00	+6.230%	3	107	-89.195%
2023-08-01	125.20	125.20	125.20	125.20	+1.204%	1	105	-88.522%
2023-07-28	123.69	123.71	123.69	123.71	+0.733%	6	106	-88.384%
2023-07-27	122.75	122.81	122.65	122.81	-3.980%	4	102	-88.299%
2023-07-26	127.90	127.90	127.90	127.90	+2.246%	1	100	-88.765%
2023-07-25	125.31	125.31	125.09	125.09	-3.925%	2	100	-88.512%
2023-07-24	130.20	130.20	130.20	130.20	-0.421%	1	100	-88.963%
2023-07-21	130.75	130.75	130.75	130.75	+0.670%	1	100	-89.010%
2023-07-20	129.88	129.88	129.88	129.88	+5.081%	1	99	-88.936%
2023-07-19	122.00	123.60	122.00	123.60	+2.403%	2	98	-88.374%
2023-07-18	121.60	121.60	120.70	120.70	-5.703%	6	96	-88.094%
2023-07-17	124.41	128.00	124.41	128.00	+4.065%	3	95	-88.773%
2023-07-14	123.15	123.15	121.85	123.00	-2.728%	16	92	-88.317%
2023-07-13	129.85	129.85	126.45	126.45	-4.853%	15	88	-88.636%
2023-07-12	133.40	133.40	132.90	132.90	-4.113%	2	75	-89.187%
2023-07-11	138.60	138.60	138.60	138.60	-1.408%	1	74	-89.632%
2023-07-10	140.58	140.58	140.58	140.58	+2.434%	1	74	-89.778%
2023-07-07	136.55	137.24	136.55	137.24	+1.023%	2	74	-89.529%
2023-07-05	137.37	137.37	135.85	135.85	-7.579%	2	73	-89.422%
2023-06-26	139.09	146.99	139.09	146.99	+4.463%	2	72	-90.224%
2023-06-22	140.71	140.71	140.71	140.71	+1.194%	1	72	-89.788%
2023-06-20	142.70	142.70	139.05	139.05	-0.679%	3	71	-89.666%
2023-06-16	140.05	140.60	140.00	140.00	-4.762%	6	67	-89.736%
2023-06-14	144.70	147.00	144.70	147.00	-2.000%	2	67	-90.224%
2023-06-13	150.00	151.00	150.00	150.00	-3.846%	3	66	-90.420%
2023-06-12	158.25	158.25	156.00	156.00	-2.925%	3	65	-90.788%
2023-06-09	160.70	160.70	160.70	160.70	-0.025%	1	65	-91.058%
2023-06-06	160.74	160.74	160.74	160.74	+1.895%	20	65	-91.060%
2023-06-02	161.08	161.08	157.75	157.75	-0.177%	5	45	-90.891%
2023-06-01	158.03	158.03	158.03	158.03	+0.984%	30	45	-90.907%
2023-05-30	156.49	156.49	156.49	156.49	-3.905%	1	22	-90.817%
2023-05-25	163.79	166.35	160.00	162.85	-27.863%	54	22	-91.176%
2023-05-03	225.75	225.75	225.75	225.75	0.000%	5	5	-93.635%