Dark

NVDA20260918P120
NVDA Sep 18 2026 120.00 Put (NVDA260918P00120000)
option OPRA

EOD

May 15, 2025

16.94-1.167%(-0.20)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	17.45	17.73	16.94	16.94	-1.167%	51	3,870	0.000%
2025-05-14	17.65	18.00	17.14	17.14	-7.849%	69	3,867	-1.167%
2025-05-13	19.75	19.75	18.20	18.60	-10.015%	157	3,876	-8.925%
2025-05-12	21.65	21.65	20.67	20.67	-12.229%	52	3,848	-18.045%
2025-05-09	23.55	23.55	23.55	23.55	+0.986%	2	3,831	-28.068%
2025-05-08	23.46	23.46	23.32	23.32	-7.460%	7	3,830	-27.358%
2025-05-06	25.38	25.39	25.20	25.20	-0.119%	41	3,830	-32.778%
2025-05-05	25.23	25.23	25.23	25.23	+2.980%	2	3,831	-32.858%
2025-05-02	24.35	24.50	24.35	24.50	-5.769%	306	3,829	-30.857%
2025-05-01	25.55	26.00	25.20	26.00	-3.525%	121	3,779	-34.846%
2025-04-29	26.95	26.95	26.95	26.95	-1.101%	2	3,728	-37.143%
2025-04-28	27.25	27.25	27.25	27.25	+5.010%	1	3,730	-37.835%
2025-04-25	25.95	25.95	25.95	25.95	-9.424%	2	3,729	-34.721%
2025-04-24	28.65	28.65	28.65	28.65	-3.859%	2	3,729	-40.873%
2025-04-23	30.10	30.10	29.40	29.80	-13.898%	19	3,729	-43.154%
2025-04-21	33.50	34.76	33.50	34.61	+8.461%	34	3,729	-51.055%
2025-04-17	31.91	31.91	31.91	31.91	+6.651%	1	3,734	-46.913%
2025-04-16	30.58	30.58	29.92	29.92	+12.481%	6	3,734	-43.382%
2025-04-15	26.95	26.95	26.20	26.60	-3.518%	149	3,732	-36.316%
2025-04-14	26.75	27.84	26.55	27.57	-1.781%	154	3,677	-38.556%
2025-04-11	29.05	29.05	28.07	28.07	-8.028%	30	3,677	-39.651%
2025-04-10	29.23	30.52	28.78	30.52	+16.801%	17	3,672	-44.495%
2025-04-09	33.78	33.78	26.13	26.13	-22.692%	32	3,674	-35.170%
2025-04-08	31.39	33.80	30.34	33.80	-5.056%	198	3,671	-49.882%
2025-04-07	41.45	41.45	35.60	35.60	-2.305%	185	3,725	-52.416%
2025-04-04	34.94	36.76	34.79	36.44	+17.548%	242	3,611	-53.513%
2025-04-03	30.80	31.09	30.73	31.00	+13.139%	35	3,621	-45.355%
2025-04-02	28.70	28.70	27.15	27.40	-2.491%	117	3,612	-38.175%
2025-04-01	28.25	28.25	28.10	28.10	-3.304%	5	3,530	-39.715%
2025-03-31	30.90	30.95	29.06	29.06	+1.502%	13	3,528	-41.707%
2025-03-28	28.22	28.63	28.21	28.63	+6.629%	14	3,525	-40.831%
2025-03-27	27.20	27.20	26.85	26.85	+1.628%	120	3,526	-36.909%
2025-03-26	24.74	26.85	24.74	26.42	+11.149%	29	3,426	-35.882%
2025-03-25	24.00	24.00	23.77	23.77	+2.149%	3	3,409	-28.734%
2025-03-24	24.00	24.00	23.25	23.27	-9.102%	7	3,410	-27.202%
2025-03-21	25.49	25.87	25.49	25.60	+1.870%	28	3,407	-33.828%
2025-03-20	24.55	25.13	24.55	25.13	+2.571%	6	3,404	-32.591%
2025-03-19	25.49	25.49	24.50	24.50	-7.825%	33	3,403	-30.857%
2025-03-18	26.36	26.58	26.36	26.58	+7.786%	7	3,426	-36.268%
2025-03-17	25.24	25.68	24.66	24.66	-8.191%	11	3,424	-31.306%
2025-03-12	27.11	27.55	26.77	26.86	-6.084%	167	3,422	-36.932%
2025-03-11	30.15	31.46	28.60	28.60	-5.267%	9	3,384	-40.769%
2025-03-10	29.34	30.65	29.34	30.19	+4.754%	12	3,383	-43.889%
2025-03-07	29.60	29.60	28.80	28.82	-0.758%	30	3,387	-41.221%
2025-03-06	28.05	29.04	28.05	29.04	+9.585%	5	3,395	-41.667%
2025-03-04	29.05	29.05	26.50	26.50	-7.018%	12	3,393	-36.075%
2025-03-03	24.70	28.50	24.61	28.50	+16.327%	289	3,397	-40.561%
2025-02-28	25.27	25.60	24.47	24.50	-0.810%	340	3,214	-30.857%
2025-02-27	21.55	24.70	21.55	24.70	+13.825%	33	3,362	-31.417%
2025-02-26	21.45	21.70	21.26	21.70	-7.225%	30	3,357	-21.935%
2025-02-25	22.75	23.40	22.75	23.39	+17.243%	4	3,380	-27.576%
2025-02-24	19.95	19.95	19.95	19.95	+5.556%	1	3,380	-15.088%
2025-02-20	19.33	19.34	18.85	18.90	-3.275%	359	3,380	-10.370%
2025-02-18	18.95	19.54	18.95	19.54	-2.398%	15	3,397	-13.306%
2025-02-14	20.55	20.55	20.02	20.02	-4.119%	28	3,392	-15.385%
2025-02-13	20.71	20.88	20.71	20.88	-3.289%	27	3,365	-18.870%
2025-02-11	21.81	21.94	21.59	21.59	+1.124%	16	3,365	-21.538%
2025-02-10	21.60	21.60	21.25	21.35	-7.174%	13	3,368	-20.656%
2025-02-07	22.48	23.00	22.40	23.00	+0.218%	432	3,374	-26.348%
2025-02-06	23.27	23.27	22.95	22.95	-12.471%	5	3,367	-26.187%
2025-02-04	27.15	27.15	26.22	26.22	-5.683%	12	3,363	-35.393%
2025-02-03	29.30	29.30	27.80	27.80	+5.503%	29	3,370	-39.065%
2025-01-31	25.65	26.40	24.10	26.35	-1.311%	232	3,365	-35.712%
2025-01-30	25.09	27.65	25.09	26.70	+5.118%	5	3,273	-36.554%
2025-01-29	23.95	26.09	23.95	25.40	+9.957%	28	3,269	-33.307%
2025-01-28	26.40	26.85	23.10	23.10	-13.966%	43	3,264	-26.667%
2025-01-27	23.60	27.41	23.50	26.85	+57.018%	953	3,263	-36.909%
2025-01-24	17.00	17.20	17.00	17.10	-2.509%	18	2,578	-0.936%
2025-01-23	17.38	17.55	17.30	17.54	+0.805%	171	2,569	-3.421%
2025-01-22	17.58	17.58	17.40	17.40	-13.347%	209	2,483	-2.644%
2025-01-15	20.80	20.80	20.08	20.08	-8.727%	6	2,333	-15.637%
2025-01-14	21.50	22.00	21.50	22.00	+3.529%	4	2,335	-23.000%
2025-01-13	22.50	22.50	21.25	21.25	+4.167%	14	2,331	-20.282%
2025-01-10	20.95	20.95	20.40	20.40	+3.030%	4	2,327	-16.961%
2025-01-08	19.80	19.80	19.80	19.80	+0.559%	1	2,327	-14.444%
2025-01-07	19.69	19.69	19.69	19.69	+11.369%	10	2,327	-13.966%
2025-01-06	17.82	17.82	17.47	17.68	-12.040%	8	2,332	-4.186%
2025-01-02	20.10	20.10	20.10	20.10	-2.047%	2	2,339	-15.721%
2024-12-31	20.52	20.52	20.52	20.52	-0.870%	10	2,338	-17.446%
2024-12-30	21.00	21.00	20.55	20.70	+2.934%	20	2,338	-18.164%
2024-12-26	20.11	20.11	20.11	20.11	+2.081%	10	2,323	-15.763%
2024-12-24	19.52	19.70	19.52	19.70	-4.831%	4	2,323	-14.010%
2024-12-23	20.69	20.70	20.69	20.70	-10.312%	7	2,323	-18.164%
2024-12-19	23.01	23.08	22.85	23.08	+0.610%	9	2,316	-26.603%
2024-12-18	21.10	22.94	21.10	22.94	-2.050%	3	2,307	-26.155%
2024-12-17	23.50	23.50	23.35	23.42	+5.448%	9	2,305	-27.669%
2024-12-16	22.00	22.21	21.95	22.21	+3.302%	728	2,307	-23.728%
2024-12-13	20.05	21.50	20.05	21.50	+5.651%	1,604	1,711	-21.209%
2024-12-11	20.65	20.65	20.35	20.35	-1.357%	16	909	-16.757%
2024-12-09	20.50	20.63	20.50	20.63	+7.448%	11	909	-17.887%
2024-12-06	19.20	19.20	19.20	19.20	+3.728%	2	898	-11.771%
2024-12-05	18.82	18.82	18.39	18.51	-0.751%	25	897	-8.482%
2024-12-04	18.95	18.95	18.60	18.65	-5.570%	251	886	-9.169%
2024-12-03	20.00	20.00	19.75	19.75	-2.228%	11	1,008	-14.228%
2024-11-29	20.20	20.20	20.20	20.20	-7.973%	20	1,018	-16.139%
2024-11-27	21.83	21.95	21.83	21.95	+1.809%	7	1,017	-22.825%
2024-11-25	21.55	21.56	21.55	21.56	+2.912%	10	1,017	-21.429%
2024-11-22	19.75	20.95	19.75	20.95	+4.802%	6	1,007	-19.141%
2024-11-21	19.00	19.99	19.00	19.99	-2.488%	110	1,045	-15.258%
2024-11-20	20.10	20.50	20.10	20.50	+5.398%	117	1,045	-17.366%
2024-11-19	19.30	19.45	19.30	19.45	-8.685%	8	940	-12.905%
2024-11-18	22.20	22.24	21.30	21.30	-0.467%	178	932	-20.469%
2024-11-15	20.60	21.40	20.60	21.40	+9.744%	22	754	-20.841%
2024-11-14	19.50	19.50	19.50	19.50	+0.103%	2	746	-13.128%
2024-11-13	19.30	19.48	19.30	19.48	+1.990%	260	746	-13.039%
2024-11-12	19.35	19.35	19.08	19.10	-2.799%	212	489	-11.309%
2024-11-11	19.75	19.75	19.65	19.65	+2.611%	2	279	-13.791%
2024-11-08	19.15	19.15	19.15	19.15	-0.519%	2	280	-11.540%
2024-11-07	19.25	19.25	19.25	19.25	-8.333%	1	281	-12.000%
2024-11-06	21.00	21.00	21.00	21.00	-4.328%	3	280	-19.333%
2024-11-05	21.95	21.95	21.95	21.95	-1.790%	2	280	-22.825%
2024-11-04	22.35	22.35	22.35	22.35	+2.995%	125	282	-24.206%
2024-10-29	21.75	21.75	21.70	21.70	-2.252%	4	157	-21.935%
2024-10-25	21.65	22.20	21.65	22.20	+2.635%	220	159	-23.694%
2024-10-22	22.11	22.11	21.63	21.63	-1.233%	6	50	-21.683%
2024-10-21	22.20	22.20	21.90	21.90	-3.736%	7	51	-22.648%
2024-10-18	22.80	22.80	22.75	22.75	-1.087%	4	56	-25.538%
2024-10-17	22.35	23.20	22.35	23.00	-1.709%	24	54	-26.348%
2024-10-16	23.40	23.40	23.40	23.40	-5.455%	1	55	-27.607%
2024-10-15	24.20	24.75	24.20	24.75	+9.805%	11	55	-31.556%
2024-10-14	23.10	23.10	22.54	22.54	-5.374%	11	45	-24.845%
2024-10-10	23.97	23.98	23.82	23.82	-2.776%	14	35	-28.883%
2024-10-08	24.95	24.95	24.50	24.50	-3.922%	8	39	-30.857%
2024-10-07	25.82	25.83	25.25	25.50	-4.387%	37	43	-33.569%
2024-10-04	26.56	27.07	26.55	26.67	-2.486%	40	36	-36.483%
2024-10-03	27.31	27.51	27.31	27.35	-5.035%	15	16	-38.062%
2024-10-01	28.80	28.80	28.80	28.80	0.000%	1	1	-41.181%