Dark

NVDA20251219P79
NVDA Dec 19 2025 79.00 Put (NVDA251219P00079000)
option OPRA

EOD

May 15, 2025

1.63-0.610%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.63	1.63	1.63	1.63	-0.610%	1	1,936	0.000%
2025-05-14	1.73	1.73	1.64	1.64	-6.286%	5	1,936	-0.610%
2025-05-13	1.82	1.82	1.75	1.75	-24.893%	2	1,937	-6.857%
2025-05-12	2.60	2.60	2.33	2.33	-26.032%	3	1,939	-30.043%
2025-05-08	3.15	3.15	3.15	3.15	-3.077%	1	1,939	-48.254%
2025-05-07	3.70	3.70	3.25	3.25	-8.451%	31	1,940	-49.846%
2025-05-06	3.82	3.95	3.55	3.55	+1.140%	13	1,940	-54.085%
2025-05-05	3.60	3.65	3.51	3.51	-7.632%	46	1,945	-53.561%
2025-05-01	3.81	3.81	3.80	3.80	-2.564%	20	1,921	-57.105%
2025-04-25	4.70	4.70	3.90	3.90	-19.255%	56	1,921	-58.205%
2025-04-24	5.30	5.30	4.83	4.83	-12.973%	64	1,920	-66.253%
2025-04-23	5.60	5.69	5.33	5.55	-26.490%	67	1,936	-70.631%
2025-04-21	7.35	7.55	7.35	7.55	+11.852%	25	1,921	-78.411%
2025-04-17	6.75	6.75	6.75	6.75	+9.047%	1	1,919	-75.852%
2025-04-16	6.68	6.68	6.19	6.19	+33.118%	2	1,919	-73.667%
2025-04-15	4.65	4.65	4.65	4.65	-18.564%	500	1,918	-64.946%
2025-04-11	5.82	6.05	5.67	5.71	-10.781%	8	1,659	-71.454%
2025-04-10	5.63	6.40	5.63	6.40	+33.333%	11	1,659	-74.531%
2025-04-09	8.30	8.80	4.80	4.80	-47.826%	42	1,659	-66.042%
2025-04-08	6.75	9.20	6.75	9.20	+4.427%	4	1,656	-82.283%
2025-04-07	11.20	11.40	7.15	8.81	+0.686%	34	1,658	-81.498%
2025-04-04	7.05	8.80	7.05	8.75	+42.045%	764	1,661	-81.371%
2025-04-03	5.78	6.16	5.50	6.16	+38.427%	252	1,589	-73.539%
2025-04-01	4.95	4.95	4.45	4.45	-3.261%	76	1,480	-63.371%
2025-03-28	4.60	4.60	4.60	4.60	+10.843%	4	1,412	-64.565%
2025-03-26	3.90	4.20	3.75	4.15	+31.746%	12	1,412	-60.723%
2025-03-25	3.25	3.25	3.15	3.15	-1.563%	156	1,401	-48.254%
2025-03-24	3.20	3.20	3.20	3.20	-11.111%	1	1,301	-49.063%
2025-03-20	3.60	3.60	3.60	3.60	-15.294%	1	1,302	-54.722%
2025-03-18	4.25	4.25	4.25	4.25	+10.390%	45	1,302	-61.647%
2025-03-17	3.85	3.85	3.85	3.85	-12.500%	2	1,327	-57.662%
2025-03-13	4.40	4.40	4.40	4.40	-2.870%	6	1,331	-62.955%
2025-03-12	4.53	4.53	4.53	4.53	-22.564%	6	1,331	-64.018%
2025-03-11	6.35	6.35	5.55	5.85	+14.706%	25	1,329	-72.137%
2025-03-07	5.10	5.10	5.10	5.10	-5.556%	2	1,337	-68.039%
2025-03-06	5.40	5.40	5.40	5.40	+25.581%	3	1,337	-69.815%
2025-03-05	4.75	5.00	4.30	4.30	-4.444%	28	1,335	-62.093%
2025-03-04	5.35	5.35	4.50	4.50	+9.756%	6	1,312	-63.778%
2025-03-03	4.10	4.10	4.10	4.10	+2.500%	138	1,309	-60.244%
2025-02-27	3.00	4.00	3.00	4.00	+33.333%	2	1,429	-59.250%
2025-02-26	3.00	3.00	3.00	3.00	-7.692%	1	1,428	-45.667%
2025-02-25	3.25	3.25	3.25	3.25	+40.086%	1	1,428	-49.846%
2025-02-21	2.33	2.38	2.32	2.32	0.000%	88	1,428	-29.741%
2025-02-20	2.36	2.36	2.32	2.32	-6.452%	29	1,433	-29.741%
2025-02-18	2.41	2.51	2.33	2.48	-4.615%	31	1,433	-34.274%
2025-02-14	2.79	2.79	2.58	2.60	-10.035%	124	1,500	-37.308%
2025-02-13	2.94	2.94	2.85	2.89	-11.077%	277	1,500	-43.599%
2025-02-12	3.25	3.25	3.25	3.25	-8.451%	3	1,378	-49.846%
2025-02-07	3.55	3.55	3.55	3.55	-1.114%	2	1,375	-54.085%
2025-02-06	3.59	3.59	3.59	3.59	-14.524%	10	1,375	-54.596%
2025-02-05	4.20	4.20	4.20	4.20	-19.231%	1	1,386	-61.190%
2025-02-03	6.17	6.17	5.20	5.20	+25.301%	16	1,386	-68.654%
2025-01-31	4.15	4.15	4.15	4.15	-13.542%	2	1,387	-60.723%
2025-01-30	5.15	5.15	4.80	4.80	+22.762%	3	1,386	-66.042%
2025-01-29	3.91	3.91	3.91	3.91	-7.565%	10	1,387	-58.312%
2025-01-27	4.15	4.23	4.15	4.23	+83.117%	115	1,377	-61.466%
2025-01-22	2.31	2.31	2.31	2.31	-27.129%	200	1,331	-29.437%
2025-01-16	3.02	3.17	3.02	3.17	-8.908%	2	1,332	-48.580%
2025-01-14	3.50	3.50	3.48	3.48	-6.452%	2	1,330	-53.161%
2025-01-13	3.72	3.72	3.72	3.72	+16.981%	1	1,328	-56.183%
2025-01-07	3.05	3.18	3.05	3.18	-16.971%	206	1,328	-48.742%
2024-12-20	3.86	3.86	3.83	3.83	-9.670%	11	1,225	-57.441%
2024-12-19	4.24	4.24	4.24	4.24	+6.000%	15	1,224	-61.557%
2024-12-17	4.15	4.15	4.00	4.00	+39.373%	284	1,209	-59.250%
2024-12-06	2.87	2.87	2.87	2.87	-8.599%	10	1,110	-43.206%
2024-11-29	3.14	3.14	3.14	3.14	-21.696%	4	1,110	-48.089%
2024-11-15	4.05	4.05	4.00	4.01	+6.933%	18	1,108	-59.352%
2024-11-06	3.90	3.90	3.75	3.75	-10.714%	52	1,100	-56.533%
2024-11-05	4.20	4.20	4.20	4.20	-10.638%	1	1,048	-61.190%
2024-11-01	4.70	4.70	4.70	4.70	-9.615%	20	1,048	-65.319%
2024-10-31	5.20	5.20	5.20	5.20	+18.182%	2	1,048	-68.654%
2024-10-30	4.40	4.40	4.40	4.40	+1.149%	5	1,048	-62.955%
2024-10-28	4.35	4.35	4.35	4.35	-1.136%	4	1,048	-62.529%
2024-10-25	4.25	4.48	4.23	4.40	-2.439%	110	1,047	-62.955%
2024-10-24	4.51	4.51	4.51	4.51	-4.043%	3	1,041	-63.858%
2024-10-23	4.68	4.70	4.68	4.70	+8.046%	7	1,041	-65.319%
2024-10-22	4.40	4.40	4.35	4.35	-1.136%	32	1,041	-62.529%
2024-10-21	4.49	4.49	4.35	4.40	-7.368%	25	1,041	-62.955%
2024-10-18	4.75	4.75	4.75	4.75	0.000%	4	1,040	-65.684%
2024-10-17	4.75	4.75	4.75	4.75	+4.167%	100	1,040	-65.684%
2024-10-14	4.56	4.56	4.56	4.56	-9.703%	2	940	-64.254%
2024-10-10	5.05	5.05	5.05	5.05	+0.198%	1	940	-67.723%
2024-10-09	5.04	5.04	5.04	5.04	-8.364%	1	941	-67.659%
2024-10-07	5.65	5.65	5.50	5.50	-5.983%	27	941	-70.364%
2024-10-04	5.85	5.85	5.85	5.85	-7.437%	2	941	-72.137%
2024-10-03	6.32	6.32	6.32	6.32	-13.425%	2	941	-74.209%
2024-10-02	7.30	7.30	7.30	7.30	+18.699%	25	941	-77.671%
2024-09-26	6.15	6.15	6.15	6.15	-3.150%	1	941	-73.496%
2024-09-25	6.35	6.35	6.35	6.35	-8.633%	1	941	-74.331%
2024-09-19	6.95	6.95	6.95	6.95	-11.465%	1	940	-76.547%
2024-09-17	7.85	7.85	7.85	7.85	-3.325%	7	940	-79.236%
2024-09-16	8.12	8.12	8.12	8.12	-4.471%	1	937	-79.926%
2024-09-11	8.50	8.50	8.50	8.50	-12.999%	1	937	-80.824%
2024-09-10	9.77	9.77	9.77	9.77	-5.053%	5	937	-83.316%
2024-09-09	10.29	10.29	10.29	10.29	-3.471%	1	942	-84.159%
2024-09-06	11.00	11.00	10.66	10.66	+12.329%	12	942	-84.709%
2024-09-03	8.85	9.49	8.85	9.49	+26.872%	2	938	-82.824%
2024-08-28	7.48	7.48	7.48	7.48	+2.466%	1	937	-78.209%
2024-08-19	7.40	7.40	7.30	7.30	-3.694%	3	937	-77.671%
2024-08-16	7.65	7.65	7.58	7.58	-9.222%	4	939	-78.496%
2024-08-14	8.39	8.40	8.35	8.35	-23.041%	8	938	-80.479%
2024-08-07	10.85	10.85	10.85	10.85	-21.091%	149	932	-84.977%
2024-08-05	16.00	16.00	13.75	13.75	+10.977%	28	944	-88.145%
2024-08-02	12.39	12.39	12.39	12.39	+72.083%	4	920	-86.844%
2024-07-19	7.20	7.20	7.20	7.20	+20.000%	2	918	-77.361%
2024-07-12	6.00	6.00	6.00	6.00	-3.537%	10	917	-72.833%
2024-07-11	6.22	6.22	6.22	6.22	+7.057%	2	917	-73.794%
2024-07-09	5.81	5.81	5.81	5.81	-1.858%	100	917	-71.945%
2024-07-08	5.92	5.92	5.92	5.92	-2.632%	10	942	-72.466%
2024-07-05	6.08	6.13	6.08	6.08	-12.644%	25	952	-73.191%
2024-06-27	6.96	6.96	6.96	6.96	+14.662%	10	947	-76.580%
2024-06-12	6.15	6.15	6.07	6.07	-8.308%	110	937	-73.147%
2024-06-11	6.62	6.62	6.62	6.62	+3.438%	1	922	-75.378%
2024-06-10	6.94	6.94	6.40	6.40	0.000%	39	922	-74.531%