Dark

NVDA20270115P120
NVDA Jan 15 2027 120.00 Put (NVDA270115P00120000)
option OPRA

EOD

May 15, 2025

19.50+0.567%(+0.11)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	20.00	20.00	19.10	19.50	+0.567%	85	12,647	0.000%
2025-05-14	19.90	20.10	19.30	19.39	-5.276%	110	12,707	+0.567%
2025-05-13	22.00	22.00	20.30	20.47	-9.824%	2,242	12,706	-4.739%
2025-05-12	23.30	23.72	22.70	22.70	-12.457%	369	14,763	-14.097%
2025-05-09	25.95	25.95	25.90	25.93	+3.101%	46	15,064	-24.798%
2025-05-08	25.50	25.73	25.10	25.15	-3.677%	21	15,063	-22.465%
2025-05-07	27.10	27.20	26.11	26.11	-3.009%	763	15,053	-25.316%
2025-05-06	27.10	27.20	26.92	26.92	+1.013%	1,202	15,022	-27.563%
2025-05-05	26.80	26.80	26.62	26.65	+0.528%	100	16,224	-26.829%
2025-05-02	26.55	26.62	26.50	26.51	-2.357%	150	16,324	-26.443%
2025-05-01	27.30	27.35	26.85	27.15	-7.966%	440	16,293	-28.177%
2025-04-30	30.70	30.70	29.50	29.50	+2.537%	304	16,292	-33.898%
2025-04-29	30.63	30.63	28.30	28.77	-0.793%	339	16,302	-32.221%
2025-04-28	29.95	29.95	29.00	29.00	+3.683%	3	16,285	-32.759%
2025-04-25	28.89	28.89	27.50	27.97	-6.392%	6,684	16,285	-30.282%
2025-04-24	30.34	30.34	29.78	29.88	-4.962%	14	16,317	-34.739%
2025-04-23	31.50	32.10	31.23	31.44	-10.171%	42	16,320	-37.977%
2025-04-22	34.10	35.00	34.10	35.00	-2.913%	608	16,348	-44.286%
2025-04-21	36.45	36.64	36.05	36.05	+7.805%	87	16,908	-45.908%
2025-04-17	33.68	33.85	33.40	33.44	-2.022%	49	16,898	-41.687%
2025-04-16	31.95	34.13	31.90	34.13	+18.920%	411	16,898	-42.866%
2025-04-15	28.65	28.85	28.10	28.70	-3.041%	132	16,663	-32.056%
2025-04-14	29.60	29.60	29.60	29.60	-1.661%	40	16,655	-34.122%
2025-04-11	31.18	31.18	29.85	30.10	-3.215%	2,354	16,655	-35.216%
2025-04-10	30.50	31.10	29.85	31.10	+10.480%	60	15,748	-37.299%
2025-04-09	37.10	37.10	28.05	28.15	-25.232%	1,574	15,782	-30.728%
2025-04-08	32.44	38.00	32.09	37.65	+1.674%	725	16,648	-48.207%
2025-04-07	42.15	42.57	34.75	37.03	-0.135%	3,002	17,069	-47.340%
2025-04-04	36.05	38.90	36.05	37.08	+11.051%	198	17,094	-47.411%
2025-04-03	32.79	33.80	32.76	33.39	+13.263%	127	17,116	-41.599%
2025-04-02	30.35	30.35	29.05	29.48	-6.413%	15	17,112	-33.853%
2025-04-01	31.50	31.50	31.50	31.50	+1.646%	1	17,113	-38.095%
2025-03-31	32.79	33.05	30.99	30.99	+1.440%	64	17,112	-37.076%
2025-03-28	29.05	30.55	28.75	30.55	+5.490%	414	17,143	-36.170%
2025-03-27	29.02	29.23	28.36	28.96	+1.012%	242	17,056	-32.666%
2025-03-26	27.22	28.67	27.22	28.67	+11.948%	18	17,266	-31.985%
2025-03-25	26.25	26.25	25.61	25.61	+0.629%	5	17,270	-23.858%
2025-03-24	26.04	26.30	25.35	25.45	-8.056%	265	17,271	-23.379%
2025-03-21	28.21	28.21	27.50	27.68	+0.764%	96	17,093	-29.552%
2025-03-20	27.19	27.47	26.68	27.47	+1.179%	54	17,096	-29.013%
2025-03-19	27.57	27.98	26.73	27.15	-2.338%	8	17,112	-28.177%
2025-03-18	27.80	27.80	27.80	27.80	+4.120%	2	17,116	-29.856%
2025-03-17	26.55	27.71	26.45	26.70	-0.373%	19	17,114	-26.966%
2025-03-14	27.28	27.28	26.62	26.80	-7.745%	148	17,110	-27.239%
2025-03-13	28.70	29.10	28.25	29.05	+0.172%	1,856	17,788	-32.874%
2025-03-12	28.73	29.85	28.73	29.00	-7.051%	33	17,788	-32.759%
2025-03-11	31.40	33.36	31.20	31.20	-3.882%	33	17,800	-37.500%
2025-03-10	31.65	32.80	31.65	32.46	+8.164%	187	17,829	-39.926%
2025-03-07	30.19	32.23	30.01	30.01	-3.194%	42	17,942	-35.022%
2025-03-06	30.52	31.16	30.52	31.00	+9.541%	37	17,938	-37.097%
2025-03-05	29.41	29.55	28.30	28.30	-3.413%	44	17,968	-31.095%
2025-03-04	30.70	31.55	29.30	29.30	-4.870%	842	17,983	-33.447%
2025-03-03	26.83	31.00	26.83	30.80	+13.444%	165	17,291	-36.688%
2025-02-28	27.80	27.88	26.35	27.15	+1.306%	3,194	17,185	-28.177%
2025-02-27	21.75	26.80	21.75	26.80	+13.800%	308	16,173	-27.239%
2025-02-26	23.95	24.05	23.28	23.55	-3.681%	198	16,258	-17.197%
2025-02-25	24.30	26.20	24.30	24.45	+1.875%	187	16,071	-20.245%
2025-02-24	21.77	24.00	21.77	24.00	+5.171%	90	16,241	-18.750%
2025-02-21	20.80	22.90	20.80	22.82	+7.896%	1,610	16,184	-14.549%
2025-02-20	22.05	22.05	21.15	21.15	-1.029%	324	15,746	-7.801%
2025-02-19	21.70	22.00	21.00	21.37	-1.293%	176	15,860	-8.751%
2025-02-18	21.00	21.65	21.00	21.65	-1.142%	218	15,809	-9.931%
2025-02-14	22.65	22.80	21.90	21.90	-4.367%	900	15,835	-10.959%
2025-02-13	23.80	23.80	22.80	22.90	-5.761%	175	15,835	-14.847%
2025-02-12	24.45	24.45	24.10	24.30	+2.532%	4,257	15,995	-19.753%
2025-02-11	23.65	24.30	23.53	23.70	-0.420%	19	13,015	-17.722%
2025-02-10	23.98	23.98	23.30	23.80	-4.456%	1,495	13,019	-18.067%
2025-02-07	24.50	25.35	24.45	24.91	+0.080%	824	14,150	-21.718%
2025-02-06	25.41	25.69	24.88	24.89	-5.289%	281	14,290	-21.655%
2025-02-05	27.09	27.18	26.22	26.28	-6.643%	189	14,046	-25.799%
2025-02-04	29.20	29.25	28.07	28.15	-6.167%	121	13,945	-30.728%
2025-02-03	30.85	31.69	29.29	30.00	+3.914%	372	13,938	-35.000%
2025-01-31	27.60	29.25	25.95	28.87	+5.751%	764	14,025	-32.456%
2025-01-30	27.25	29.62	27.20	27.30	-0.727%	969	13,967	-28.571%
2025-01-29	25.65	28.35	25.60	27.50	+8.696%	217	13,160	-29.091%
2025-01-28	28.15	29.60	25.10	25.30	-11.754%	734	12,999	-22.925%
2025-01-27	25.20	29.50	24.90	28.67	+41.580%	2,575	12,608	-31.985%
2025-01-24	19.00	20.40	19.00	20.25	+4.759%	172	12,039	-3.704%
2025-01-23	19.65	19.70	19.30	19.33	-0.052%	6	11,992	+0.879%
2025-01-22	20.00	20.00	19.22	19.34	-5.659%	414	11,992	+0.827%
2025-01-21	21.05	21.45	20.44	20.50	-5.093%	28	11,685	-4.878%
2025-01-17	21.70	21.75	21.40	21.60	-2.703%	82	11,712	-9.722%
2025-01-16	21.60	22.60	21.55	22.20	+0.909%	22	11,712	-12.162%
2025-01-15	22.80	23.50	22.00	22.00	-7.368%	24	11,695	-11.364%
2025-01-14	22.38	24.00	22.38	23.75	+1.713%	414	11,682	-17.895%
2025-01-13	23.65	23.75	23.35	23.35	+3.319%	235	11,273	-16.488%
2025-01-10	22.20	23.45	22.20	22.60	+1.802%	474	11,479	-13.717%
2025-01-08	21.23	22.40	21.23	22.20	+1.370%	111	11,260	-12.162%
2025-01-07	19.46	22.00	19.46	21.90	+10.106%	1,825	11,260	-10.959%
2025-01-06	19.75	19.89	19.20	19.89	-4.421%	507	9,822	-1.961%
2025-01-03	21.56	21.56	20.75	20.81	-6.472%	742	9,466	-6.295%
2025-01-02	22.15	22.55	22.08	22.25	-2.498%	245	9,490	-12.360%
2024-12-31	22.86	23.10	22.82	22.82	+3.258%	2,004	7,583	-14.549%
2024-12-30	22.55	22.55	22.10	22.10	-3.536%	4	7,583	-11.765%
2024-12-27	23.00	23.00	22.81	22.91	+5.673%	238	7,585	-14.884%
2024-12-26	22.05	22.05	21.68	21.68	0.000%	19	7,684	-10.055%
2024-12-24	22.00	22.00	21.39	21.68	-2.342%	366	7,410	-10.055%
2024-12-23	23.15	23.15	22.20	22.20	-6.723%	51	7,410	-12.162%
2024-12-20	25.75	26.00	23.80	23.80	-3.877%	33	7,406	-18.067%
2024-12-19	25.01	25.01	23.90	24.76	-1.941%	5	7,389	-21.244%
2024-12-18	23.80	25.25	23.18	25.25	+0.798%	17	7,392	-22.772%
2024-12-17	25.00	25.75	24.78	25.05	+3.813%	64	7,387	-22.156%
2024-12-16	23.85	24.50	23.75	24.13	+3.120%	124	7,386	-19.188%
2024-12-13	21.70	23.55	21.70	23.40	+5.074%	1,044	7,492	-16.667%
2024-12-12	22.50	22.50	22.10	22.27	+3.006%	19	6,997	-12.438%
2024-12-11	21.68	21.68	21.62	21.62	-7.210%	7	7,002	-9.806%
2024-12-10	21.68	23.30	21.39	23.30	+4.484%	14	6,996	-16.309%
2024-12-09	22.30	22.55	21.94	22.30	+5.189%	26	6,990	-12.556%
2024-12-06	20.70	21.35	20.70	21.20	+2.614%	940	6,994	-8.019%
2024-12-05	20.77	20.77	20.45	20.66	+0.048%	96	6,602	-5.615%
2024-12-04	21.22	21.50	20.64	20.65	-4.751%	35	6,568	-5.569%
2024-12-03	21.90	21.90	21.68	21.68	-1.005%	9	6,571	-10.055%
2024-12-02	21.85	22.00	21.85	21.90	-1.129%	9	6,575	-10.959%
2024-11-29	22.25	22.25	22.00	22.15	-4.485%	1,028	6,576	-11.964%
2024-11-27	23.25	24.00	23.19	23.19	+0.826%	87	6,313	-15.912%
2024-11-26	23.20	23.42	23.00	23.00	-2.748%	1,245	6,313	-15.217%
2024-11-25	22.77	23.75	22.77	23.65	+3.819%	224	5,098	-17.548%
2024-11-22	22.45	23.00	22.45	22.78	+6.698%	3,048	4,939	-14.399%
2024-11-21	20.78	23.00	20.12	21.35	-2.288%	337	3,430	-8.665%
2024-11-20	22.00	22.80	21.85	21.85	+2.727%	55	3,188	-10.755%
2024-11-19	22.75	22.75	21.27	21.27	-8.121%	76	3,184	-8.322%
2024-11-18	23.97	24.50	22.85	23.15	-0.216%	948	3,216	-15.767%
2024-11-15	22.05	23.55	22.05	23.20	+8.513%	2,712	2,901	-15.948%
2024-11-14	21.40	21.40	21.10	21.38	+0.849%	45	1,620	-8.793%
2024-11-13	20.85	21.20	20.85	21.20	+1.049%	7	1,612	-8.019%
2024-11-12	21.27	21.27	20.80	20.98	-1.502%	70	1,608	-7.054%
2024-11-11	21.02	21.65	21.02	21.30	+1.963%	95	1,580	-8.451%
2024-11-08	21.06	21.07	20.80	20.89	-0.286%	612	1,554	-6.654%
2024-11-07	20.93	21.10	20.89	20.95	-2.467%	34	1,501	-6.921%
2024-11-06	23.05	23.05	21.48	21.48	-8.596%	222	1,500	-9.218%
2024-11-05	23.70	23.70	23.50	23.50	-2.893%	7	1,485	-17.021%
2024-11-04	24.75	24.75	24.20	24.20	-3.006%	5	1,485	-19.421%
2024-11-01	25.20	25.20	24.88	24.95	-4.038%	18	1,484	-21.844%
2024-10-31	25.74	26.00	25.74	26.00	+8.108%	367	1,483	-25.000%
2024-10-30	24.15	24.25	24.05	24.05	+1.477%	16	1,135	-18.919%
2024-10-29	24.00	24.00	23.70	23.70	-1.085%	24	1,143	-17.722%
2024-10-28	23.70	24.18	23.70	23.96	+0.503%	12	1,139	-18.614%
2024-10-25	24.00	24.00	23.50	23.84	-3.521%	388	1,139	-18.205%
2024-10-24	24.30	24.71	24.30	24.71	-0.121%	62	1,130	-21.085%
2024-10-23	24.05	25.15	24.05	24.74	+5.277%	544	1,130	-21.180%
2024-10-22	23.51	23.85	23.50	23.50	-1.261%	31	855	-17.021%
2024-10-21	24.20	24.20	23.80	23.80	-3.761%	23	836	-18.067%
2024-10-18	24.75	24.75	24.69	24.73	-0.081%	26	831	-21.148%
2024-10-17	24.40	24.85	24.40	24.75	-0.642%	8	819	-21.212%
2024-10-16	25.94	25.94	24.91	24.91	-6.353%	13	820	-21.718%
2024-10-15	24.59	27.00	24.59	26.60	+9.016%	25	811	-26.692%
2024-10-14	25.00	25.00	24.40	24.40	-4.688%	18	810	-20.082%
2024-10-11	25.77	26.14	25.60	25.60	-0.814%	48	802	-23.828%
2024-10-10	25.70	25.81	25.45	25.81	+0.233%	25	781	-24.448%
2024-10-09	26.00	26.20	25.60	25.75	-0.962%	154	762	-24.272%
2024-10-08	26.20	26.31	26.00	26.00	-3.166%	48	774	-25.000%
2024-10-07	27.60	27.61	26.85	26.85	-4.956%	125	776	-27.374%
2024-10-04	28.48	29.10	28.08	28.25	-4.205%	42	729	-30.973%
2024-10-03	29.60	29.65	28.80	29.49	-4.810%	38	714	-33.876%
2024-10-02	31.45	31.45	30.50	30.98	-1.180%	10	730	-37.056%
2024-10-01	29.50	31.70	29.50	31.35	+4.674%	69	724	-37.799%
2024-09-30	30.60	30.80	29.95	29.95	-1.090%	37	743	-34.891%
2024-09-27	30.59	30.70	30.13	30.28	+1.577%	92	751	-35.601%
2024-09-26	28.77	30.00	28.47	29.81	+0.370%	27	729	-34.586%
2024-09-25	29.65	29.75	29.08	29.70	-1.980%	57	704	-34.343%
2024-09-24	31.13	31.13	29.90	30.30	-5.313%	531	648	-35.644%
2024-09-23	31.55	32.00	31.55	32.00	+3.226%	3	136	-39.063%
2024-09-20	31.52	32.10	30.93	31.00	+0.259%	32	133	-37.097%
2024-09-19	31.40	31.40	30.92	30.92	-6.303%	2	117	-36.934%
2024-09-18	33.00	33.00	33.00	33.00	-0.662%	1	116	-40.909%
2024-09-17	32.92	33.22	32.33	33.22	+0.393%	12	115	-41.300%
2024-09-16	33.32	33.32	32.90	33.09	0.000%	116	103	-41.070%