Dark

NVDA20251219P68
NVDA Dec 19 2025 68.00 Put (NVDA251219P00068000)
option OPRA

EOD

May 15, 2025

1.02+7.368%(+0.07)617

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.96	1.03	0.96	1.02	+7.368%	617	883	0.000%
2025-05-14	0.96	0.97	0.93	0.95	-5.000%	832	1,297	+7.368%
2025-05-13	1.16	1.17	1.00	1.00	-25.373%	66	872	+2.000%
2025-05-12	1.36	1.37	1.33	1.34	-31.633%	16	832	-23.881%
2025-05-01	1.95	1.96	1.95	1.96	-21.285%	3	835	-47.959%
2025-04-28	2.49	2.49	2.49	2.49	+5.063%	2	832	-59.036%
2025-04-25	2.62	2.62	2.37	2.37	-21.000%	6	831	-56.962%
2025-04-23	3.10	3.10	3.00	3.00	-33.333%	14	831	-66.000%
2025-04-21	4.50	4.50	4.50	4.50	+20.643%	1	839	-77.333%
2025-04-17	3.73	3.73	3.73	3.73	-7.673%	1	838	-72.654%
2025-04-16	3.50	4.04	3.48	4.04	+28.254%	3	838	-74.752%
2025-04-14	3.01	3.15	3.01	3.15	-8.163%	20	836	-67.619%
2025-04-11	3.70	3.70	3.39	3.43	-16.341%	14	846	-70.262%
2025-04-10	3.75	4.10	3.75	4.10	+37.584%	2	846	-75.122%
2025-04-09	5.15	5.65	2.98	2.98	-41.569%	24	847	-65.772%
2025-04-08	4.05	5.10	4.05	5.10	-4.494%	3	845	-80.000%
2025-04-07	6.87	7.10	4.15	5.34	+4.706%	189	845	-80.899%
2025-04-04	4.65	5.71	4.65	5.10	+50.000%	202	933	-80.000%
2025-04-03	3.19	3.40	3.19	3.40	+36.546%	120	993	-70.000%
2025-04-01	2.49	2.49	2.49	2.49	-14.726%	1	1,078	-59.036%
2025-03-31	3.27	3.27	2.92	2.92	+25.862%	2	1,079	-65.068%
2025-03-26	2.32	2.32	2.32	2.32	+26.087%	3	1,078	-56.034%
2025-03-25	1.84	1.84	1.84	1.84	+3.955%	1	1,078	-44.565%
2025-03-24	1.77	1.77	1.77	1.77	-19.178%	5	1,078	-42.373%
2025-03-17	2.19	2.19	2.19	2.19	-25.256%	5	1,073	-53.425%
2025-03-12	2.73	2.93	2.73	2.93	-9.846%	11	1,068	-65.188%
2025-03-11	3.25	3.79	3.19	3.25	-10.714%	9	1,060	-68.615%
2025-03-10	3.40	3.64	3.35	3.64	+15.556%	50	1,064	-71.978%
2025-03-07	2.97	3.15	2.97	3.15	+1.286%	6	1,066	-67.619%
2025-03-04	3.27	3.27	3.11	3.11	+30.126%	2	1,064	-67.203%
2025-03-03	2.39	2.39	2.39	2.39	+35.028%	1	1,064	-57.322%
2025-02-26	1.68	1.77	1.68	1.77	+18.792%	151	1,063	-42.373%
2025-02-18	1.49	1.49	1.49	1.49	-9.697%	10	973	-31.544%
2025-02-14	1.65	1.65	1.65	1.65	-20.290%	2	974	-38.182%
2025-02-06	2.07	2.07	2.07	2.07	-8.407%	10	974	-50.725%
2025-02-05	2.26	2.26	2.26	2.26	-28.254%	10	964	-54.867%
2025-02-03	3.15	3.15	3.15	3.15	+5.000%	1	959	-67.619%
2025-01-31	2.77	3.00	2.77	3.00	-1.639%	4	960	-66.000%
2025-01-30	3.05	3.05	3.05	3.05	+17.308%	1	959	-66.557%
2025-01-29	2.36	2.60	2.36	2.60	+15.556%	7	959	-60.769%
2025-01-28	3.10	3.10	2.25	2.25	-27.885%	28	952	-54.667%
2025-01-27	2.56	3.20	2.48	3.12	+127.737%	82	938	-67.308%
2025-01-24	1.37	1.37	1.37	1.37	-5.517%	2	867	-25.547%
2025-01-22	1.50	1.50	1.45	1.45	-8.228%	15	867	-29.655%
2025-01-21	1.58	1.58	1.58	1.58	-31.897%	80	853	-35.443%
2025-01-13	2.32	2.32	2.32	2.32	+7.907%	1	773	-56.034%
2025-01-10	2.23	2.23	2.15	2.15	+1.896%	4	772	-52.558%
2025-01-02	2.05	2.11	2.05	2.11	-5.381%	2	770	-51.659%
2024-12-30	2.23	2.23	2.23	2.23	-1.327%	3	768	-54.260%
2024-12-27	2.26	2.26	2.26	2.26	+10.784%	2	766	-54.867%
2024-12-26	2.04	2.04	2.04	2.04	-25.000%	1	765	-50.000%
2024-12-19	2.56	2.72	2.56	2.72	+20.889%	6	765	-62.500%
2024-12-18	2.25	2.25	2.25	2.25	-11.765%	2	759	-54.667%
2024-12-17	2.50	2.55	2.50	2.55	+11.842%	26	759	-60.000%
2024-12-16	2.28	2.28	2.28	2.28	+11.220%	2	731	-55.263%
2024-12-09	2.05	2.05	2.05	2.05	+15.169%	10	731	-50.244%
2024-12-04	1.78	1.78	1.78	1.78	-18.349%	1	731	-42.697%
2024-11-27	2.18	2.18	2.18	2.18	+1.869%	1	730	-53.211%
2024-11-25	2.14	2.14	2.14	2.14	-1.835%	3	730	-52.336%
2024-11-20	2.18	2.18	2.18	2.18	+3.810%	3	728	-53.211%
2024-11-14	2.10	2.10	2.10	2.10	-1.869%	2	728	-51.429%
2024-11-08	2.14	2.14	2.14	2.14	-1.382%	4	726	-52.336%
2024-11-07	2.14	2.17	2.14	2.17	-6.867%	11	726	-52.995%
2024-11-06	2.33	2.33	2.33	2.33	-21.812%	1	726	-56.223%
2024-11-01	2.98	2.98	2.98	2.98	+6.429%	2	726	-65.772%
2024-10-30	2.68	2.80	2.68	2.80	+5.660%	5	725	-63.571%
2024-10-28	2.65	2.65	2.65	2.65	-1.852%	3	721	-61.509%
2024-10-25	2.70	2.70	2.70	2.70	-10.596%	280	718	-62.222%
2024-10-23	3.02	3.02	3.02	3.02	+11.029%	20	774	-66.225%
2024-10-22	2.72	2.72	2.72	2.72	-0.366%	281	774	-62.500%
2024-10-21	2.74	2.75	2.73	2.73	-6.826%	12	874	-62.637%
2024-10-17	3.05	3.05	2.93	2.93	-5.788%	11	862	-65.188%
2024-10-15	3.11	3.11	3.11	3.11	-3.416%	20	873	-67.203%
2024-10-11	3.22	3.22	3.22	3.22	-5.848%	2	853	-68.323%
2024-10-07	3.50	3.50	3.42	3.42	-12.308%	21	852	-70.175%
2024-10-03	3.78	3.90	3.78	3.90	-5.569%	2	852	-73.846%
2024-10-02	4.20	4.20	4.13	4.13	-6.772%	21	854	-75.303%
2024-10-01	4.45	4.45	4.43	4.43	+7.786%	2	833	-76.975%
2024-09-27	4.11	4.11	4.11	4.11	+5.385%	4	833	-75.182%
2024-09-25	3.90	3.90	3.90	3.90	-2.500%	1	831	-73.846%
2024-09-24	4.00	4.00	4.00	4.00	-8.046%	3	830	-74.500%
2024-09-19	4.34	4.36	4.33	4.35	-12.121%	8	832	-76.552%
2024-09-18	4.95	4.95	4.95	4.95	0.000%	1	829	-79.394%
2024-09-17	4.95	4.95	4.95	4.95	-7.477%	7	828	-79.394%
2024-09-11	5.35	5.35	5.35	5.35	+18.625%	2	828	-80.935%
2024-08-27	5.00	5.00	4.51	4.51	-8.889%	5	826	-77.384%
2024-08-26	4.95	4.95	4.95	4.95	+7.609%	110	821	-79.394%
2024-08-23	4.60	4.60	4.60	4.60	-7.071%	20	923	-77.826%
2024-08-20	4.95	5.00	4.90	4.95	-23.846%	21	933	-79.394%
2024-08-12	6.50	6.50	6.50	6.50	-8.451%	30	912	-84.308%
2024-08-09	7.10	7.10	7.10	7.10	-1.389%	60	882	-85.634%
2024-08-08	7.70	7.70	7.20	7.20	-2.834%	52	852	-85.833%
2024-08-07	7.41	7.41	7.41	7.41	-20.918%	10	804	-86.235%
2024-08-05	9.90	10.00	9.36	9.37	+44.376%	70	804	-89.114%
2024-07-30	6.47	6.49	6.47	6.49	+39.570%	2	814	-84.284%
2024-07-17	4.65	4.65	4.65	4.65	+24.000%	20	802	-78.065%
2024-07-11	3.75	3.75	3.75	3.75	+9.971%	1	822	-72.800%
2024-07-10	3.41	3.41	3.41	3.41	-18.810%	20	821	-70.088%
2024-07-03	4.20	4.20	4.20	4.20	-4.977%	1	801	-75.714%
2024-06-25	4.42	4.42	4.42	4.42	+17.867%	10	801	-76.923%
2024-06-17	3.75	3.75	3.75	3.75	-9.639%	1	791	-72.800%
2024-06-11	4.15	4.15	4.15	4.15	0.000%	1	791	-75.422%