Dark

NVDA20251219P99
NVDA Dec 19 2025 99.00 Put (NVDA251219P00099000)
option OPRA

EOD

May 15, 2025

4.65+1.087%(+0.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.61	4.77	4.61	4.65	+1.087%	11	6,454	0.000%
2025-05-14	4.65	4.66	4.50	4.60	-9.091%	55	6,453	+1.087%
2025-05-13	5.85	5.85	4.90	5.06	-21.061%	70	6,485	-8.103%
2025-05-12	6.78	6.78	6.35	6.41	-23.690%	609	6,476	-27.457%
2025-05-09	8.42	8.42	8.38	8.40	+5.000%	40	6,465	-44.643%
2025-05-08	8.40	8.40	8.00	8.00	-4.421%	5	6,465	-41.875%
2025-05-07	9.28	9.28	8.37	8.37	-10.000%	23	6,470	-44.444%
2025-05-06	9.65	9.65	9.30	9.30	+5.562%	8	6,467	-50.000%
2025-05-05	9.26	9.26	8.81	8.81	-1.233%	8	6,467	-47.219%
2025-05-02	8.90	8.92	8.90	8.92	-4.599%	8	6,469	-47.870%
2025-05-01	9.45	9.66	8.91	9.35	-19.742%	27	6,472	-50.267%
2025-04-30	12.00	12.00	11.65	11.65	+11.590%	123	6,476	-60.086%
2025-04-29	10.90	10.90	10.23	10.44	-2.884%	38	6,476	-55.460%
2025-04-28	10.60	11.55	10.55	10.75	+8.586%	167	6,477	-56.744%
2025-04-25	10.94	10.94	9.83	9.90	-25.170%	10	6,468	-53.030%
2025-04-23	12.60	13.23	12.60	13.23	-13.360%	12	6,465	-64.853%
2025-04-22	15.05	15.27	14.83	15.27	-8.563%	32	6,459	-69.548%
2025-04-21	15.35	16.85	15.35	16.70	+16.376%	61	6,441	-72.156%
2025-04-17	14.00	14.35	14.00	14.35	+1.918%	38	6,433	-67.596%
2025-04-16	14.15	14.91	14.08	14.08	+30.370%	12	6,433	-66.974%
2025-04-15	10.55	10.80	10.55	10.80	-8.861%	8	6,423	-56.944%
2025-04-14	10.90	12.06	10.90	11.85	-5.578%	9	6,425	-60.759%
2025-04-11	13.05	13.05	12.55	12.55	-4.563%	34	6,423	-62.948%
2025-04-10	11.85	14.45	11.85	13.15	+28.043%	39	6,435	-64.639%
2025-04-09	17.09	17.09	10.27	10.27	-45.080%	102	6,409	-54.722%
2025-04-08	14.45	18.70	14.45	18.70	+5.949%	36	6,404	-75.134%
2025-04-07	21.85	22.00	15.55	17.65	-3.867%	494	6,394	-73.654%
2025-04-04	16.30	18.36	16.30	18.36	+32.563%	702	6,244	-74.673%
2025-04-03	12.85	13.85	12.80	13.85	+25.909%	17	6,098	-66.426%
2025-04-02	11.55	11.55	10.42	11.00	-3.084%	4	6,106	-57.727%
2025-04-01	11.41	11.41	11.33	11.35	-5.417%	7	6,102	-59.031%
2025-03-31	13.00	13.45	12.00	12.00	+3.986%	15	6,100	-61.250%
2025-03-28	10.75	11.55	10.55	11.54	+11.498%	334	6,097	-59.705%
2025-03-27	10.65	10.65	10.20	10.35	+0.976%	72	6,232	-55.072%
2025-03-26	9.50	10.30	9.50	10.25	+26.076%	61	6,232	-54.634%
2025-03-25	8.17	8.18	8.13	8.13	+1.625%	814	6,200	-42.804%
2025-03-24	8.00	8.05	7.95	8.00	-15.878%	404	5,432	-41.875%
2025-03-19	9.50	9.51	9.50	9.51	-6.305%	236	5,077	-51.104%
2025-03-18	10.15	10.15	10.15	10.15	+14.302%	2	4,876	-54.187%
2025-03-17	8.88	8.88	8.88	8.88	-6.032%	1	4,876	-47.635%
2025-03-14	9.30	9.45	9.30	9.45	-10.427%	1,494	4,876	-50.794%
2025-03-12	10.67	10.67	10.55	10.55	-11.195%	4	4,133	-55.924%
2025-03-11	12.35	12.35	11.88	11.88	-9.313%	4	4,133	-60.859%
2025-03-10	12.80	13.25	12.80	13.10	+15.215%	45	4,129	-64.504%
2025-03-07	12.90	12.90	11.37	11.37	-6.880%	10	4,119	-59.103%
2025-03-06	11.50	12.21	11.50	12.21	+15.735%	8	4,116	-61.916%
2025-03-05	10.83	11.10	10.55	10.55	+4.975%	11	4,116	-55.924%
2025-03-04	12.65	12.65	10.05	10.05	-16.250%	58	4,113	-53.731%
2025-03-03	8.80	12.10	8.80	12.00	+31.148%	50	4,114	-61.250%
2025-02-28	10.06	10.48	9.05	9.15	+0.329%	26	4,090	-49.180%
2025-02-27	6.55	9.12	6.55	9.12	+32.174%	321	4,085	-49.013%
2025-02-26	7.35	7.35	6.90	6.90	-14.920%	603	4,021	-32.609%
2025-02-25	8.58	8.58	8.11	8.11	+18.394%	2	4,011	-42.663%
2025-02-24	6.85	6.85	6.85	6.85	+17.295%	1	4,012	-32.117%
2025-02-21	5.90	5.90	5.84	5.84	0.000%	6	4,011	-20.377%
2025-02-20	6.05	6.05	5.84	5.84	+1.920%	17	4,014	-20.377%
2025-02-19	5.73	5.73	5.73	5.73	-2.881%	1	4,017	-18.848%
2025-02-18	5.90	5.90	5.90	5.90	-8.527%	5	4,018	-21.186%
2025-02-14	6.57	6.60	6.45	6.45	-7.194%	10	4,028	-27.907%
2025-02-13	7.65	7.65	6.85	6.95	-10.323%	28	4,028	-33.094%
2025-02-12	7.75	7.75	7.75	7.75	+6.897%	1	4,028	-40.000%
2025-02-11	7.30	7.30	7.20	7.25	+0.555%	11	4,028	-35.862%
2025-02-10	7.26	7.26	7.15	7.21	-10.435%	239	4,037	-35.506%
2025-02-07	7.90	8.05	7.90	8.05	-4.734%	12	4,082	-42.236%
2025-02-06	8.45	8.45	8.45	8.45	-6.111%	1	4,089	-44.970%
2025-02-05	9.25	9.40	9.00	9.00	-14.204%	91	4,088	-48.333%
2025-02-04	11.20	11.20	10.45	10.49	-12.583%	65	4,089	-55.672%
2025-02-03	12.33	12.50	11.43	12.00	+8.108%	8	4,026	-61.250%
2025-01-31	9.50	11.10	9.50	11.10	+11.000%	192	4,022	-58.108%
2025-01-30	10.00	10.00	10.00	10.00	-2.057%	1	4,106	-53.500%
2025-01-29	8.95	10.21	8.95	10.21	+22.569%	119	4,106	-54.456%
2025-01-28	11.69	11.69	8.33	8.33	-26.930%	4	4,018	-44.178%
2025-01-27	9.65	11.85	8.75	11.40	+98.953%	848	4,018	-59.211%
2025-01-24	5.35	5.73	5.35	5.73	+9.143%	82	3,751	-18.848%
2025-01-23	5.40	5.40	5.20	5.25	-3.846%	2,806	3,712	-11.429%
2025-01-22	5.46	5.46	5.46	5.46	-7.926%	6	1,956	-14.835%
2025-01-21	6.35	6.35	5.93	5.93	-9.466%	8	1,959	-21.585%
2025-01-17	6.91	6.91	6.55	6.55	-7.746%	28	1,958	-29.008%
2025-01-16	6.76	7.10	6.76	7.10	+2.158%	3	1,958	-34.507%
2025-01-15	7.12	7.12	6.95	6.95	-15.244%	5	1,959	-33.094%
2025-01-14	8.25	8.25	8.20	8.20	0.000%	2	1,960	-43.293%
2025-01-13	8.20	8.20	8.20	8.20	+9.333%	2	1,959	-43.293%
2025-01-10	8.00	8.00	7.50	7.50	+4.895%	14	1,957	-38.000%
2025-01-08	7.15	7.15	7.15	7.15	+4.380%	1	1,955	-34.965%
2025-01-07	7.05	7.05	6.85	6.85	+13.223%	16	1,955	-32.117%
2025-01-06	5.94	6.05	5.94	6.05	-11.936%	26	1,939	-23.140%
2025-01-03	6.87	6.87	6.87	6.87	-7.162%	2	1,953	-32.314%
2024-12-30	7.40	7.40	7.40	7.40	+2.069%	1	1,953	-37.162%
2024-12-26	7.25	7.25	7.25	7.25	-3.974%	9	1,953	-35.862%
2024-12-23	7.55	7.55	7.55	7.55	-15.642%	6	1,953	-38.411%
2024-12-20	8.95	8.95	8.95	8.95	-3.243%	1	1,953	-48.045%
2024-12-19	9.10	9.25	9.10	9.25	+15.625%	2	1,953	-49.730%
2024-12-18	8.00	8.00	8.00	8.00	-13.514%	1	1,952	-41.875%
2024-12-17	8.95	9.25	8.95	9.25	+8.568%	6	1,952	-49.730%
2024-12-16	8.52	8.52	8.52	8.52	+5.839%	1	1,947	-45.423%
2024-12-13	8.05	8.05	8.05	8.05	+8.054%	12	1,947	-42.236%
2024-12-12	7.45	7.45	7.45	7.45	-5.216%	1	1,941	-37.584%
2024-12-10	7.85	7.86	7.85	7.86	+7.231%	30	1,941	-40.840%
2024-12-09	7.52	7.52	7.33	7.33	+8.593%	2	1,913	-36.562%
2024-12-06	6.65	6.75	6.65	6.75	+5.469%	64	1,912	-31.111%
2024-12-05	6.40	6.40	6.40	6.40	0.000%	1	1,912	-27.344%
2024-12-04	6.50	6.50	6.40	6.40	-9.859%	11	1,912	-27.344%
2024-12-03	7.30	7.30	7.10	7.10	-2.473%	72	1,912	-34.507%
2024-12-02	7.15	7.28	7.15	7.28	-0.274%	31	1,860	-36.126%
2024-11-29	7.17	7.30	7.17	7.30	-9.317%	40	1,840	-36.301%
2024-11-27	8.04	8.05	8.04	8.05	-0.124%	2	1,825	-42.236%
2024-11-25	8.05	8.06	8.00	8.06	+2.025%	10	1,825	-42.308%
2024-11-22	7.75	7.90	7.75	7.90	+11.268%	6	1,825	-41.139%
2024-11-21	6.41	7.38	6.41	7.10	+2.601%	13	1,824	-34.507%
2024-11-19	8.15	8.15	6.92	6.92	-13.716%	195	1,825	-32.803%
2024-11-15	7.73	8.02	7.72	8.02	+10.165%	1,529	1,866	-42.020%
2024-11-14	7.23	7.28	7.23	7.28	+1.393%	26	1,101	-36.126%
2024-11-12	7.38	7.38	7.13	7.18	-6.144%	306	1,075	-35.237%
2024-11-11	7.45	7.65	7.45	7.65	+4.795%	36	823	-39.216%
2024-11-07	7.35	7.40	7.30	7.30	-23.158%	4	823	-36.301%
2024-11-04	9.50	9.50	9.50	9.50	-4.523%	3	824	-51.053%
2024-11-01	9.95	9.95	9.95	9.95	-4.327%	6	824	-53.266%
2024-10-31	10.32	10.40	10.32	10.40	+13.661%	4	824	-55.288%
2024-10-30	9.53	9.53	9.15	9.15	+1.667%	2	821	-49.180%
2024-10-29	9.20	9.33	9.00	9.00	+0.559%	3	821	-48.333%
2024-10-25	8.95	8.95	8.95	8.95	-4.787%	2	821	-48.045%
2024-10-24	9.37	9.40	9.37	9.40	+4.444%	11	821	-50.532%
2024-10-22	9.00	9.00	9.00	9.00	-2.703%	10	820	-48.333%
2024-10-21	9.40	9.40	9.25	9.25	-5.804%	3	815	-49.730%
2024-10-17	9.82	9.82	9.82	9.82	-1.307%	50	813	-52.648%
2024-10-16	10.17	10.17	9.95	9.95	-3.210%	6	813	-53.266%
2024-10-15	9.70	10.28	9.70	10.28	+9.947%	11	807	-54.767%
2024-10-14	9.50	9.50	9.35	9.35	-11.374%	32	797	-50.267%
2024-10-11	10.50	10.55	10.50	10.55	+1.442%	78	827	-55.924%
2024-10-10	10.40	10.40	10.40	10.40	-0.952%	2	827	-55.288%
2024-10-09	10.40	10.75	10.40	10.50	-1.501%	7	826	-55.714%
2024-10-08	10.66	10.66	10.66	10.66	-11.018%	1	825	-56.379%
2024-10-04	12.65	12.65	11.98	11.98	-6.039%	42	825	-61.185%
2024-10-03	12.75	12.75	12.75	12.75	-7.942%	4	845	-63.529%
2024-10-02	13.85	13.85	13.85	13.85	-1.423%	1	845	-66.426%
2024-10-01	14.05	14.05	14.05	14.05	+6.844%	1	845	-66.904%
2024-09-30	13.15	13.15	13.15	13.15	-1.719%	35	845	-64.639%
2024-09-27	13.38	13.38	13.38	13.38	-3.394%	2	845	-65.247%
2024-09-19	13.85	13.85	13.85	13.85	-24.110%	3	845	-66.426%
2024-09-10	18.25	18.25	18.25	18.25	-8.291%	10	843	-74.521%
2024-09-06	20.30	20.30	19.90	19.90	+14.368%	6	833	-76.633%
2024-09-05	17.40	17.40	17.40	17.40	-5.435%	1	834	-73.276%
2024-09-04	18.15	18.40	18.15	18.40	+4.427%	3	834	-74.728%
2024-09-03	16.66	17.62	16.66	17.62	+18.176%	22	834	-73.610%
2024-08-30	14.91	14.91	14.91	14.91	+9.632%	2	815	-68.813%
2024-08-29	13.60	13.60	13.60	13.60	-0.730%	20	815	-65.809%
2024-08-27	13.70	13.70	13.70	13.70	-4.196%	5	795	-66.058%
2024-08-26	14.30	14.30	14.30	14.30	+3.623%	1	792	-67.483%
2024-08-23	13.80	13.80	13.80	13.80	-5.738%	2	791	-66.304%
2024-08-15	14.64	14.64	14.64	14.64	-10.184%	1	791	-68.238%
2024-08-13	16.28	16.30	16.28	16.30	-16.281%	23	791	-71.472%
2024-08-09	19.20	19.47	19.20	19.47	-3.852%	4	768	-76.117%
2024-08-08	21.70	21.70	20.25	20.25	-4.028%	3	768	-77.037%
2024-08-06	22.30	22.62	21.10	21.10	-9.442%	11	768	-77.962%
2024-08-05	24.03	24.07	22.70	23.30	+6.150%	9	765	-80.043%
2024-08-02	22.04	22.04	20.90	21.95	+39.365%	33	765	-78.815%
2024-07-31	15.75	15.75	15.75	15.75	-10.511%	1	765	-70.476%
2024-07-30	17.60	17.60	17.60	17.60	+6.991%	1	765	-73.580%
2024-07-25	16.45	16.45	16.45	16.45	+11.753%	1	765	-71.733%
2024-07-24	14.72	14.72	14.72	14.72	+7.839%	1	765	-68.410%
2024-07-23	13.65	13.65	13.65	13.65	-3.873%	1	765	-65.934%
2024-07-18	14.20	14.20	14.20	14.20	+18.828%	1	765	-67.254%
2024-07-11	11.95	11.95	11.95	11.95	-0.830%	1	765	-61.088%
2024-07-09	12.00	12.05	12.00	12.05	-22.458%	4	765	-61.411%
2024-06-24	14.35	15.54	14.35	15.54	+10.605%	67	763	-70.077%
2024-06-21	14.05	14.05	14.05	14.05	+15.164%	3	761	-66.904%
2024-06-20	12.20	12.20	12.20	12.20	-6.154%	1	761	-61.885%
2024-06-10	13.05	13.05	13.00	13.00	0.000%	1,184	760	-64.231%