Dark

NVDA20260918P100
NVDA Sep 18 2026 100.00 Put (NVDA260918P00100000)
option OPRA

EOD

May 15, 2025

9.65-1.531%(-0.15)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	9.95	9.99	9.65	9.65	-1.531%	40	8,127	0.000%
2025-05-14	10.00	10.20	9.70	9.80	-5.769%	95	8,127	-1.531%
2025-05-13	11.18	11.20	10.40	10.40	-13.405%	23	8,123	-7.212%
2025-05-12	12.66	12.70	12.01	12.01	-16.131%	336	8,141	-19.650%
2025-05-09	13.92	14.32	13.92	14.32	+2.652%	4	8,162	-32.612%
2025-05-08	13.80	13.95	13.55	13.95	-9.533%	16	8,162	-30.824%
2025-05-06	15.35	15.59	15.35	15.42	+5.400%	7	8,164	-37.419%
2025-05-05	14.60	14.63	14.50	14.63	-0.948%	4	8,163	-34.040%
2025-05-02	14.64	14.82	14.60	14.77	-3.590%	76	8,164	-34.665%
2025-05-01	15.10	15.32	14.85	15.32	-10.514%	20	8,152	-37.010%
2025-04-30	17.12	17.12	17.12	17.12	+7.000%	1	8,142	-43.633%
2025-04-29	16.13	16.20	16.00	16.00	-4.306%	4	8,143	-39.688%
2025-04-28	16.43	17.05	16.40	16.72	+7.386%	30	8,146	-42.285%
2025-04-25	16.60	16.60	15.28	15.57	-8.573%	82	8,149	-38.022%
2025-04-24	17.45	17.45	17.02	17.03	-8.244%	119	8,186	-43.335%
2025-04-23	18.64	18.64	18.10	18.56	-9.772%	36	8,085	-48.006%
2025-04-22	20.57	20.57	20.57	20.57	-4.769%	1	8,080	-53.087%
2025-04-21	20.73	22.50	20.73	21.60	+8.162%	69	8,079	-55.324%
2025-04-17	19.59	20.50	19.59	19.97	+0.453%	14	8,030	-51.678%
2025-04-16	18.50	20.65	18.50	19.88	+19.759%	102	8,030	-51.459%
2025-04-15	16.37	16.60	16.37	16.60	-3.600%	16	8,017	-41.867%
2025-04-14	17.05	17.39	17.05	17.22	-6.667%	3	8,013	-43.961%
2025-04-11	17.84	18.70	17.84	18.45	-0.216%	234	8,013	-47.696%
2025-04-10	17.69	20.50	17.41	18.49	+10.060%	332	7,998	-47.810%
2025-04-09	22.00	22.85	16.55	16.80	-28.358%	77	7,874	-42.560%
2025-04-08	19.97	23.52	19.13	23.45	+5.251%	28	7,863	-58.849%
2025-04-07	27.50	27.50	21.00	22.28	-0.978%	62	7,882	-56.688%
2025-04-04	22.80	24.11	22.10	22.50	+16.279%	162	7,942	-57.111%
2025-04-03	19.20	19.70	19.18	19.35	+11.399%	53	7,898	-50.129%
2025-04-01	18.15	18.20	17.05	17.37	-2.961%	40	7,867	-44.444%
2025-03-31	19.02	19.42	17.90	17.90	+3.349%	100	7,879	-46.089%
2025-03-28	16.68	17.55	16.68	17.32	+6.914%	418	7,875	-44.284%
2025-03-27	16.65	16.80	15.70	16.20	+1.567%	910	7,726	-40.432%
2025-03-26	15.17	16.31	15.17	15.95	+14.748%	79	6,874	-39.498%
2025-03-25	14.17	14.17	13.90	13.90	+0.216%	3	6,820	-30.576%
2025-03-24	14.25	14.25	13.82	13.87	-11.825%	71	6,817	-30.425%
2025-03-21	15.73	15.73	15.73	15.73	+5.217%	2	6,806	-38.652%
2025-03-20	15.60	15.60	14.95	14.95	-3.486%	12	6,806	-35.452%
2025-03-19	15.59	15.84	15.10	15.49	-4.677%	37	6,806	-37.702%
2025-03-18	16.14	16.45	15.95	16.25	+7.973%	30	6,799	-40.615%
2025-03-17	14.95	15.05	14.95	15.05	-0.987%	13	6,793	-35.880%
2025-03-14	14.95	15.29	14.95	15.20	-5.000%	2,006	6,780	-36.513%
2025-03-13	16.25	16.25	16.00	16.00	-2.676%	2	5,783	-39.688%
2025-03-12	16.74	16.74	16.30	16.44	-10.164%	18	5,783	-41.302%
2025-03-11	19.35	19.35	18.30	18.30	-6.870%	17	5,801	-47.268%
2025-03-10	18.15	19.65	17.65	19.65	+8.564%	286	5,817	-50.891%
2025-03-07	18.00	18.95	18.00	18.10	-0.275%	44	5,533	-46.685%
2025-03-06	17.45	18.15	17.45	18.15	+7.396%	5	5,525	-46.832%
2025-03-05	16.70	16.90	16.70	16.90	+6.625%	5	5,525	-42.899%
2025-03-04	18.00	18.02	15.85	15.85	-11.005%	18	5,520	-39.117%
2025-03-03	15.35	17.90	15.35	17.81	+17.947%	693	5,506	-45.817%
2025-02-28	15.69	15.69	14.85	15.10	+0.066%	38	4,815	-36.093%
2025-02-27	12.92	15.09	12.92	15.09	+16.077%	8	4,796	-36.050%
2025-02-26	13.10	13.10	13.00	13.00	-3.988%	2	4,788	-25.769%
2025-02-25	13.78	14.50	13.30	13.54	+15.726%	109	4,788	-28.730%
2025-02-24	11.82	11.82	11.68	11.70	-5.109%	18	4,786	-17.521%
2025-02-21	11.20	12.33	11.20	12.33	+12.603%	12	4,802	-21.736%
2025-02-19	11.45	11.45	10.95	10.95	-3.947%	2	4,806	-11.872%
2025-02-18	11.10	11.40	11.10	11.40	-4.603%	13	4,805	-15.351%
2025-02-14	12.25	12.25	11.90	11.95	-3.395%	130	4,795	-19.247%
2025-02-13	12.37	12.37	12.37	12.37	-7.271%	1	4,794	-21.989%
2025-02-12	13.34	13.34	13.34	13.34	+2.615%	1	4,794	-27.661%
2025-02-11	12.95	13.00	12.95	13.00	+1.721%	105	4,795	-25.769%
2025-02-10	12.67	13.00	12.67	12.78	-7.391%	10	4,800	-24.491%
2025-02-06	13.80	13.80	13.80	13.80	-6.441%	1	4,798	-30.072%
2025-02-05	14.96	14.96	14.61	14.75	-7.524%	7	4,797	-34.576%
2025-02-04	16.80	16.80	15.95	15.95	-7.536%	2	4,800	-39.498%
2025-02-03	18.50	18.65	17.25	17.25	+10.577%	164	4,798	-44.058%
2025-01-31	15.80	15.80	14.65	15.60	-8.772%	50	4,800	-38.141%
2025-01-30	16.60	17.10	16.60	17.10	+5.882%	15	4,764	-43.567%
2025-01-29	14.47	16.15	14.47	16.15	+17.029%	5	4,764	-40.248%
2025-01-28	16.40	16.40	13.80	13.80	-17.266%	36	4,761	-30.072%
2025-01-27	15.65	16.95	14.10	16.68	+55.888%	4,091	4,737	-42.146%
2025-01-24	9.93	10.70	9.85	10.70	+3.883%	34	833	-9.813%
2025-01-23	10.20	10.30	10.20	10.30	+1.478%	2	816	-6.311%
2025-01-22	10.30	10.30	10.15	10.15	-8.145%	12	815	-4.926%
2025-01-21	11.25	11.55	11.05	11.05	-4.163%	78	808	-12.670%
2025-01-17	11.70	11.70	11.50	11.53	-10.272%	14	808	-16.305%
2025-01-15	12.85	12.85	12.85	12.85	-0.388%	5	808	-24.903%
2025-01-13	13.37	13.37	12.90	12.90	+3.200%	20	803	-25.194%
2025-01-10	12.80	12.90	12.32	12.50	+3.648%	104	784	-22.800%
2025-01-07	10.65	12.06	10.65	12.06	+12.186%	7	764	-19.983%
2025-01-06	10.40	10.75	10.30	10.75	-4.444%	50	760	-10.233%
2025-01-03	11.32	11.32	11.20	11.25	-10.997%	8	711	-14.222%
2024-12-31	12.64	12.64	12.64	12.64	+3.607%	1	707	-23.655%
2024-12-30	12.40	12.40	12.17	12.20	-5.058%	40	707	-20.902%
2024-12-27	12.85	12.85	12.85	12.85	+1.181%	4	669	-24.903%
2024-12-23	12.75	12.75	12.70	12.70	0.000%	7	669	-24.016%
2024-12-18	12.70	12.70	12.70	12.70	-8.633%	2	667	-24.016%
2024-12-17	14.15	14.35	13.85	13.90	+5.303%	9	666	-30.576%
2024-12-16	13.35	13.35	13.20	13.20	+8.197%	4	658	-26.894%
2024-12-13	12.20	12.20	12.20	12.20	-0.408%	2	658	-20.902%
2024-12-12	12.24	12.25	12.24	12.25	+2.510%	3	657	-21.224%
2024-12-11	11.95	11.95	11.95	11.95	-8.429%	1	657	-19.247%
2024-12-10	12.77	13.05	12.77	13.05	+7.851%	10	657	-26.054%
2024-12-09	12.05	12.25	11.98	12.10	+10.806%	6	647	-20.248%
2024-12-05	10.92	10.92	10.92	10.92	-2.151%	1	644	-11.630%
2024-12-04	11.40	11.40	11.08	11.16	-7.769%	42	643	-13.530%
2024-11-29	12.25	12.25	11.93	12.10	-8.194%	10	657	-20.248%
2024-11-27	13.18	13.18	13.18	13.18	+0.996%	1	659	-26.783%
2024-11-25	13.01	13.05	12.90	13.05	+10.593%	275	659	-26.054%
2024-11-21	11.15	12.28	11.15	11.80	-2.479%	7	385	-18.220%
2024-11-20	12.31	12.55	12.10	12.10	-8.954%	32	385	-20.248%
2024-11-18	13.95	13.95	13.29	13.29	+10.474%	58	378	-27.389%
2024-11-11	12.01	12.03	11.90	12.03	+3.886%	49	333	-19.784%
2024-11-08	11.64	11.64	11.50	11.58	-0.172%	34	312	-16.667%
2024-11-07	11.60	11.60	11.60	11.60	-8.445%	10	295	-16.810%
2024-11-06	12.67	12.67	12.67	12.67	-6.701%	6	285	-23.836%
2024-11-05	13.58	13.58	13.58	13.58	-5.956%	2	291	-28.940%
2024-11-01	14.45	14.45	14.44	14.44	-4.371%	22	291	-33.172%
2024-10-31	14.91	15.10	14.91	15.10	+8.633%	3	281	-36.093%
2024-10-29	13.90	13.90	13.90	13.90	+0.579%	1	283	-30.576%
2024-10-25	13.65	13.82	13.65	13.82	-1.637%	14	283	-30.174%
2024-10-24	14.05	14.05	14.05	14.05	-2.768%	2	277	-31.317%
2024-10-23	14.00	14.52	13.81	14.45	+6.250%	55	275	-33.218%
2024-10-22	13.60	13.65	13.60	13.60	-0.947%	19	226	-29.044%
2024-10-21	13.90	13.90	13.73	13.73	-4.321%	12	228	-29.716%
2024-10-18	14.40	14.40	14.35	14.35	+0.350%	32	218	-32.753%
2024-10-17	14.30	14.30	14.30	14.30	-3.378%	8	202	-32.517%
2024-10-16	14.80	14.80	14.80	14.80	-4.207%	1	194	-34.797%
2024-10-15	15.15	15.45	15.15	15.45	+8.421%	146	195	-37.540%
2024-10-14	14.55	14.55	14.25	14.25	-6.065%	46	49	-32.281%
2024-10-11	15.17	15.17	15.17	15.17	+0.464%	2	30	-36.388%
2024-10-10	15.15	15.15	15.10	15.10	-1.629%	6	30	-36.093%
2024-10-08	15.35	15.35	15.35	15.35	-5.538%	4	25	-37.134%
2024-10-07	16.29	16.29	16.22	16.25	-5.633%	26	21	-40.615%
2024-10-04	16.80	17.22	16.80	17.22	-1.880%	20	27	-43.961%
2024-10-03	17.53	17.57	17.40	17.55	-6.897%	17	17	-45.014%
2024-10-02	18.85	18.85	18.85	18.85	-1.823%	1	4	-48.806%
2024-10-01	19.20	19.20	19.20	19.20	+5.495%	1	3	-49.740%
2024-09-30	18.20	18.20	18.20	18.20	0.000%	2	2	-46.978%