Dark

NVDA20251219P85
NVDA Dec 19 2025 85.00 Put (NVDA251219P00085000)
option OPRA

EOD

May 15, 2025

2.37+4.867%(+0.11)338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.36	2.37	2.24	2.37	+4.867%	338	13,952	0.000%
2025-05-14	2.41	2.41	2.23	2.26	-9.237%	133	14,143	+4.867%
2025-05-13	2.97	2.97	2.42	2.49	-23.385%	202	14,216	-4.819%
2025-05-12	3.56	3.60	3.20	3.25	-27.778%	129	14,340	-27.077%
2025-05-09	4.33	4.58	4.32	4.50	+5.634%	1,746	14,367	-47.333%
2025-05-08	4.34	4.45	4.14	4.26	-5.333%	13	15,076	-44.366%
2025-05-07	4.94	5.05	4.35	4.50	-6.250%	14	15,077	-47.333%
2025-05-06	5.15	5.20	4.80	4.80	+1.053%	141	15,080	-50.625%
2025-05-05	4.85	4.85	4.70	4.75	-0.210%	10	15,023	-50.105%
2025-05-02	4.70	4.90	4.68	4.76	-7.573%	260	15,023	-50.210%
2025-05-01	5.00	5.15	4.75	5.15	-15.296%	2,079	14,958	-53.981%
2025-04-30	6.70	6.80	6.00	6.08	+7.611%	25	16,113	-61.020%
2025-04-29	5.72	5.72	5.48	5.65	-7.377%	2,251	16,107	-58.053%
2025-04-28	5.50	6.20	5.50	6.10	+14.878%	88	16,133	-61.148%
2025-04-25	5.90	5.92	5.30	5.31	-17.418%	238	16,185	-55.367%
2025-04-24	6.90	6.90	6.40	6.43	-13.691%	124	16,179	-63.142%
2025-04-23	7.25	7.50	7.00	7.45	-15.819%	169	16,092	-68.188%
2025-04-22	9.30	9.30	8.75	8.85	-7.813%	113	16,010	-73.220%
2025-04-21	9.24	10.32	9.11	9.60	+11.628%	1,091	16,009	-75.313%
2025-04-17	8.13	8.97	8.13	8.60	+7.905%	4,885	11,355	-72.442%
2025-04-16	7.80	9.05	7.50	7.97	+30.656%	208	11,355	-70.263%
2025-04-15	6.33	6.45	5.95	6.10	-8.271%	98	11,330	-61.148%
2025-04-14	6.19	7.28	6.19	6.65	-8.276%	156	11,395	-64.361%
2025-04-11	7.75	7.90	7.15	7.25	-7.643%	78	11,308	-67.310%
2025-04-10	7.35	9.15	7.15	7.85	+29.752%	81	11,313	-69.809%
2025-04-09	10.35	11.15	6.00	6.05	-47.800%	214	11,273	-60.826%
2025-04-08	8.48	11.85	7.75	11.59	+7.116%	401	11,384	-79.551%
2025-04-07	13.86	14.60	9.20	10.82	-1.636%	370	11,275	-78.096%
2025-04-04	9.30	11.28	9.30	11.00	+34.146%	1,518	11,205	-78.455%
2025-04-03	7.51	8.20	7.25	8.20	+36.667%	417	11,326	-71.098%
2025-04-02	6.21	6.21	5.80	6.00	-4.000%	22	11,172	-60.500%
2025-04-01	6.62	6.62	6.15	6.25	-6.994%	113	11,187	-62.080%
2025-03-31	7.47	7.80	6.53	6.72	+4.673%	1,027	11,119	-64.732%
2025-03-28	5.85	6.50	5.85	6.42	+9.744%	202	10,996	-63.084%
2025-03-27	5.85	5.95	5.52	5.85	+4.464%	113	10,996	-59.487%
2025-03-26	5.05	5.65	5.00	5.60	+30.233%	1,048	10,956	-57.679%
2025-03-25	4.45	4.45	4.25	4.30	+0.703%	88	10,039	-44.884%
2025-03-24	4.55	4.55	4.25	4.27	-18.667%	168	10,034	-44.496%
2025-03-21	5.54	5.54	5.24	5.25	+1.942%	72	10,053	-54.857%
2025-03-20	5.05	5.15	4.80	5.15	+6.186%	171	10,059	-53.981%
2025-03-19	5.39	5.39	4.85	4.85	-17.094%	4	10,082	-51.134%
2025-03-18	6.10	6.10	5.55	5.85	+14.035%	140	10,084	-59.487%
2025-03-17	5.09	5.47	5.09	5.13	-2.286%	38	10,075	-53.801%
2025-03-14	5.40	5.47	5.19	5.25	-13.079%	628	10,096	-54.857%
2025-03-13	6.00	6.17	6.00	6.04	-0.165%	22	10,237	-60.762%
2025-03-12	6.10	6.66	6.00	6.05	-17.123%	95	10,237	-60.826%
2025-03-11	7.40	8.25	7.03	7.30	-7.006%	161	10,312	-67.534%
2025-03-10	7.00	8.15	6.99	7.85	+21.705%	513	10,245	-69.809%
2025-03-07	7.20	7.63	6.45	6.45	-9.790%	2,578	10,240	-63.256%
2025-03-06	6.76	7.20	6.26	7.15	+26.549%	38	8,986	-66.853%
2025-03-05	6.25	6.40	5.65	5.65	0.000%	57	8,995	-58.053%
2025-03-04	6.70	7.45	5.55	5.65	-18.705%	224	9,031	-58.053%
2025-03-03	5.61	7.13	5.45	6.95	+44.792%	180	9,071	-65.899%
2025-02-28	5.57	5.60	4.80	4.80	-10.615%	358	9,015	-50.625%
2025-02-27	3.45	5.39	3.45	5.37	+39.481%	85	8,946	-55.866%
2025-02-26	4.00	4.20	3.78	3.85	-11.899%	73	8,902	-38.442%
2025-02-25	4.40	5.00	4.28	4.37	+9.250%	89	8,891	-45.767%
2025-02-24	3.47	4.05	3.47	4.00	+8.108%	36	8,862	-40.750%
2025-02-21	3.15	3.70	3.08	3.70	+17.460%	326	8,851	-35.946%
2025-02-20	3.20	3.30	3.15	3.15	+1.613%	36	8,701	-24.762%
2025-02-19	3.30	3.30	3.08	3.10	-8.284%	63	8,672	-23.548%
2025-02-18	3.17	3.38	3.17	3.38	-4.789%	30	8,615	-29.882%
2025-02-14	3.60	3.60	3.55	3.55	-6.579%	22	8,589	-33.239%
2025-02-13	4.10	4.10	3.72	3.80	-11.007%	167	8,589	-37.632%
2025-02-12	4.27	4.27	4.27	4.27	+4.146%	1	8,729	-44.496%
2025-02-11	4.10	4.20	4.05	4.10	+2.500%	1,504	8,728	-42.195%
2025-02-10	3.99	4.00	3.99	4.00	-12.088%	4	8,729	-40.750%
2025-02-07	4.40	4.75	4.35	4.55	-1.087%	22	8,729	-47.912%
2025-02-06	4.79	4.79	4.60	4.60	-11.538%	77	8,721	-48.478%
2025-02-05	5.20	5.20	5.19	5.20	-12.605%	408	8,797	-54.423%
2025-02-04	6.55	6.55	5.91	5.95	-16.079%	189	9,153	-60.168%
2025-02-03	7.71	7.82	6.74	7.09	+16.230%	66	9,150	-66.573%
2025-01-31	5.90	6.10	5.35	6.10	-1.613%	1,046	9,130	-61.148%
2025-01-30	5.98	7.01	5.71	6.20	+2.819%	187	8,766	-61.774%
2025-01-29	5.10	6.20	5.05	6.03	+24.330%	122	8,698	-60.697%
2025-01-28	6.38	6.73	4.85	4.85	-27.612%	588	8,776	-51.134%
2025-01-27	5.32	7.05	5.10	6.70	+112.698%	191	8,402	-64.627%
2025-01-24	2.97	3.25	2.97	3.15	+8.997%	258	8,342	-24.762%
2025-01-23	2.89	2.89	2.89	2.89	-4.620%	5	8,443	-17.993%
2025-01-22	3.10	3.10	3.00	3.03	-8.459%	68	8,448	-21.782%
2025-01-21	3.55	3.55	3.30	3.31	-10.541%	18	8,484	-28.399%
2025-01-17	3.61	3.70	3.61	3.70	-6.329%	60	8,507	-35.946%
2025-01-15	4.00	4.00	3.95	3.95	-15.957%	2	8,507	-40.000%
2025-01-14	4.40	4.70	4.40	4.70	0.000%	4	8,505	-49.574%
2025-01-13	4.75	4.80	4.70	4.70	+9.557%	33	8,501	-49.574%
2025-01-10	4.51	4.51	4.28	4.29	+3.373%	60	8,528	-44.755%
2025-01-08	4.17	4.30	4.05	4.15	-2.353%	54	8,491	-42.892%
2025-01-07	3.45	4.25	3.45	4.25	+18.056%	60	8,491	-44.235%
2025-01-06	3.50	3.60	3.45	3.60	-6.494%	87	8,476	-34.167%
2025-01-03	4.00	4.01	3.83	3.85	-16.304%	232	8,525	-38.442%
2025-01-02	4.20	4.60	4.20	4.60	+1.099%	203	8,440	-48.478%
2024-12-31	4.45	4.65	4.45	4.55	+5.324%	25	8,298	-47.912%
2024-12-30	4.45	4.45	4.25	4.32	-6.087%	17	8,298	-45.139%
2024-12-27	4.65	4.65	4.60	4.60	+11.111%	36	8,302	-48.478%
2024-12-26	4.20	4.20	4.13	4.14	+0.730%	115	8,292	-42.754%
2024-12-24	4.20	4.20	4.10	4.11	-8.667%	40	8,193	-42.336%
2024-12-23	4.70	4.70	4.50	4.50	-9.091%	2	8,193	-47.333%
2024-12-20	5.67	5.67	4.90	4.95	-5.714%	12	8,192	-52.121%
2024-12-19	5.25	5.25	5.25	5.25	+15.639%	1	8,185	-54.857%
2024-12-18	4.54	4.54	4.54	4.54	-12.692%	10	8,186	-47.797%
2024-12-17	5.29	5.46	5.10	5.20	+6.122%	55	8,191	-54.423%
2024-12-16	4.75	5.00	4.75	4.90	+5.832%	19	8,155	-51.633%
2024-12-13	4.63	4.63	4.63	4.63	+11.836%	6	8,155	-48.812%
2024-12-12	4.25	4.30	4.14	4.14	-3.721%	11	8,152	-42.754%
2024-12-11	4.25	4.30	4.25	4.30	-3.371%	36	8,142	-44.884%
2024-12-10	4.00	4.45	4.00	4.45	+7.229%	14	8,141	-46.742%
2024-12-09	4.20	4.31	4.15	4.15	+7.235%	49	8,129	-42.892%
2024-12-06	3.65	3.90	3.65	3.87	+8.101%	62	8,102	-38.760%
2024-12-05	3.62	3.62	3.58	3.58	-1.918%	32	8,081	-33.799%
2024-12-04	3.80	3.80	3.65	3.65	-8.750%	29	8,049	-35.068%
2024-12-03	4.00	4.00	4.00	4.00	-3.614%	1	8,075	-40.750%
2024-12-02	4.00	4.15	4.00	4.15	+1.966%	14	8,074	-42.892%
2024-11-29	4.10	4.11	4.07	4.07	-8.539%	54	8,080	-41.769%
2024-11-27	4.60	4.75	4.45	4.45	-1.111%	20	8,067	-46.742%
2024-11-26	4.53	4.53	4.48	4.50	-4.255%	26	8,067	-47.333%
2024-11-25	4.60	4.70	4.60	4.70	+4.444%	5	8,047	-49.574%
2024-11-22	4.25	4.60	4.25	4.50	+11.111%	38	8,042	-47.333%
2024-11-21	4.15	4.60	4.05	4.05	-2.410%	13	8,030	-41.481%
2024-11-20	4.45	4.45	4.15	4.15	+1.220%	1,005	8,019	-42.892%
2024-11-19	4.75	4.75	4.05	4.10	-16.327%	114	7,442	-42.195%
2024-11-18	5.15	5.15	4.90	4.90	-3.922%	107	7,541	-51.633%
2024-11-15	5.20	5.20	5.10	5.10	+20.000%	8	7,545	-53.529%
2024-11-14	4.19	4.25	4.17	4.25	+0.236%	203	7,542	-44.235%
2024-11-13	4.30	4.40	4.24	4.24	-2.529%	3	7,487	-44.104%
2024-11-12	4.28	4.35	4.28	4.35	-4.396%	11	7,485	-45.517%
2024-11-11	4.58	4.58	4.50	4.55	+4.598%	16	7,484	-47.912%
2024-11-08	4.34	4.35	4.32	4.35	0.000%	62	7,495	-45.517%
2024-11-07	4.35	4.45	4.31	4.35	-6.452%	13	7,504	-45.517%
2024-11-06	4.95	4.95	4.65	4.65	-13.084%	17	7,503	-49.032%
2024-11-05	5.35	5.37	5.31	5.35	-5.477%	103	7,492	-55.701%
2024-11-04	5.64	5.66	5.64	5.66	-5.980%	5	7,414	-58.127%
2024-11-01	5.95	6.05	5.95	6.02	-7.385%	132	7,411	-60.631%
2024-10-31	5.90	6.50	5.90	6.50	+16.071%	109	7,411	-63.538%
2024-10-30	5.60	5.60	5.60	5.60	+5.263%	1	7,408	-57.679%
2024-10-29	5.60	5.60	5.32	5.32	-3.097%	21	7,407	-55.451%
2024-10-28	5.55	5.60	5.45	5.49	-1.789%	373	7,410	-56.831%
2024-10-25	5.45	5.59	5.37	5.59	+1.636%	70	7,120	-57.603%
2024-10-22	5.55	5.55	5.50	5.50	-0.901%	2	7,110	-56.909%
2024-10-21	5.70	5.80	5.55	5.55	-5.932%	34	7,109	-57.297%
2024-10-18	5.95	5.95	5.90	5.90	-3.752%	128	7,138	-59.831%
2024-10-17	5.91	6.13	5.91	6.13	+0.822%	4	7,138	-61.338%
2024-10-16	6.21	6.26	6.00	6.08	-7.879%	25	7,137	-61.020%
2024-10-15	5.72	6.60	5.72	6.60	+17.438%	304	7,132	-64.091%
2024-10-14	6.00	6.00	5.62	5.62	-13.538%	52	6,867	-57.829%
2024-10-11	6.50	6.50	6.50	6.50	+0.619%	2	6,836	-63.538%
2024-10-10	6.50	6.50	6.33	6.46	+1.572%	83	6,836	-63.313%
2024-10-09	6.50	6.51	6.36	6.36	-2.154%	39	6,850	-62.736%
2024-10-08	6.92	6.92	6.50	6.50	-6.877%	26	6,871	-63.538%
2024-10-07	7.20	7.25	6.98	6.98	-6.560%	119	6,872	-66.046%
2024-10-04	7.46	7.47	7.46	7.47	-3.613%	10	6,857	-68.273%
2024-10-03	7.87	7.87	7.75	7.75	-8.824%	9	6,854	-69.419%
2024-10-02	8.50	8.50	8.50	8.50	+1.796%	1	6,852	-72.118%
2024-09-30	8.35	8.35	8.35	8.35	-0.239%	1	6,852	-71.617%
2024-09-27	8.37	8.37	8.37	8.37	+0.843%	4	6,851	-71.685%
2024-09-26	7.51	8.30	7.51	8.30	0.000%	5	6,850	-71.446%
2024-09-24	8.15	8.30	8.15	8.30	-8.287%	3,006	6,853	-71.446%
2024-09-23	8.94	9.05	8.94	9.05	-2.056%	2	7,880	-73.812%
2024-09-20	9.23	9.24	9.23	9.24	+4.289%	8	7,882	-74.351%
2024-09-19	9.05	9.05	8.75	8.86	-4.216%	23	7,878	-73.251%
2024-09-18	9.25	9.25	9.25	9.25	-4.541%	4	7,860	-74.378%
2024-09-17	9.69	9.69	9.69	9.69	-3.293%	1	7,864	-75.542%
2024-09-16	10.02	10.02	10.02	10.02	-0.299%	1	7,865	-76.347%
2024-09-12	10.25	10.25	10.05	10.05	-2.237%	3	7,866	-76.418%
2024-09-11	11.35	11.75	10.28	10.28	-11.760%	27	7,869	-76.946%
2024-09-10	11.77	11.77	11.65	11.65	-4.115%	2	7,870	-79.657%
2024-09-09	12.25	12.25	12.15	12.15	-8.578%	1,043	7,871	-80.494%
2024-09-06	11.74	13.50	11.74	13.29	+12.627%	14	6,860	-82.167%
2024-09-05	11.76	11.82	11.76	11.80	-2.075%	3	6,853	-79.915%
2024-09-04	11.32	12.05	11.32	12.05	+5.240%	8	6,850	-80.332%
2024-09-03	10.49	11.45	10.49	11.45	+16.837%	13	6,842	-79.301%
2024-08-29	8.60	9.80	8.60	9.80	+12.000%	15	6,830	-75.816%
2024-08-28	8.90	9.18	8.75	8.75	-5.914%	7	6,815	-72.914%
2024-08-26	8.75	9.30	8.75	9.30	+3.333%	299	6,809	-74.516%
2024-08-23	9.00	9.00	9.00	9.00	-2.703%	2	6,670	-73.667%
2024-08-22	9.33	9.33	9.25	9.25	-0.964%	4	6,671	-74.378%
2024-08-20	9.15	9.34	9.15	9.34	+4.944%	18	6,671	-74.625%
2024-08-19	9.00	9.00	8.90	8.90	-5.920%	22	6,688	-73.371%
2024-08-15	9.95	9.95	9.35	9.46	-9.905%	1,127	6,700	-74.947%
2024-08-14	10.80	10.80	10.03	10.50	-1.685%	8	5,813	-77.429%
2024-08-13	10.68	10.68	10.68	10.68	-7.612%	1	5,820	-77.809%
2024-08-12	11.56	11.56	11.56	11.56	-14.370%	50	5,821	-79.498%
2024-08-08	14.32	14.75	13.50	13.50	-3.915%	6	5,799	-82.444%
2024-08-07	13.27	14.05	13.27	14.05	-1.542%	18	5,794	-83.132%
2024-08-06	14.27	14.27	14.27	14.27	-13.515%	1	5,777	-83.392%
2024-08-05	18.91	18.91	16.50	16.50	+9.127%	46	5,776	-85.636%
2024-08-02	15.12	15.12	14.00	15.12	+33.451%	24	5,760	-84.325%
2024-08-01	11.35	11.35	11.33	11.33	+11.078%	50	5,768	-79.082%
2024-07-31	10.96	10.96	10.20	10.20	-19.558%	96	5,768	-76.765%
2024-07-30	12.40	12.68	12.17	12.68	+17.407%	105	5,698	-81.309%
2024-07-29	10.05	10.87	10.05	10.80	-0.185%	23	5,654	-78.056%
2024-07-26	10.70	10.82	10.70	10.82	+0.651%	2	5,643	-78.096%
2024-07-25	11.79	11.79	10.30	10.75	+8.586%	28	5,642	-77.953%
2024-07-24	9.45	9.90	9.45	9.90	+17.717%	7	5,665	-76.061%
2024-07-22	8.85	8.85	8.41	8.41	-11.752%	28	5,659	-71.819%
2024-07-19	9.53	9.53	9.53	9.53	+6.480%	1	5,685	-75.131%
2024-07-18	8.95	8.95	8.95	8.95	-4.482%	1	5,685	-73.520%
2024-07-17	9.12	9.37	8.90	9.37	+15.679%	245	5,685	-74.707%
2024-07-16	8.05	8.10	7.97	8.10	+1.504%	12	5,650	-70.741%
2024-07-12	7.98	7.98	7.35	7.98	+2.308%	22	5,638	-70.301%
2024-07-11	7.80	7.80	7.80	7.80	+12.880%	5	5,618	-69.615%
2024-07-10	6.95	6.95	6.91	6.91	-7.497%	7	5,613	-65.702%
2024-07-09	7.30	7.47	7.30	7.47	-1.711%	101	5,615	-68.273%
2024-07-08	7.40	7.60	7.40	7.60	-3.431%	21	5,515	-68.816%
2024-07-05	7.60	7.87	7.60	7.87	-6.754%	42	5,534	-69.886%
2024-07-02	8.44	8.44	8.44	8.44	-2.989%	1	5,513	-71.919%
2024-06-27	8.70	8.70	8.70	8.70	-2.247%	1	5,513	-72.759%
2024-06-26	8.55	8.90	8.45	8.90	+0.565%	4	5,514	-73.371%
2024-06-25	9.27	9.27	8.85	8.85	-12.463%	13	5,516	-73.220%
2024-06-24	9.35	10.11	9.33	10.11	+15.543%	39	5,528	-76.558%
2024-06-21	9.08	9.12	8.75	8.75	+8.025%	43	5,534	-72.914%
2024-06-20	7.07	8.10	6.89	8.10	+10.204%	21	5,512	-70.741%
2024-06-18	7.65	7.65	7.35	7.35	-6.130%	25	5,534	-67.755%
2024-06-17	7.85	7.95	7.80	7.83	+4.960%	83	5,534	-69.732%
2024-06-14	7.46	7.46	7.46	7.46	-1.842%	2	5,604	-68.231%
2024-06-12	7.90	7.90	7.60	7.60	-9.524%	31	5,603	-68.816%
2024-06-10	8.70	8.80	8.40	8.40	+2,370.588%	3	5,572	-71.786%
2024-02-22	0.34	0.34	0.34	0.34	-52.113%	2	2	+597.059%
2024-01-02	0.71	0.71	0.71	0.71	0.000%	2	2	+233.803%