Dark

NVDA20270115P160
NVDA Jan 15 2027 160.00 Put (NVDA270115P00160000)
option OPRA

EOD

May 15, 2025

42.30-11.691%(-5.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	42.30	42.30	42.30	42.30	-11.691%	1	1,491	0.000%
2025-05-12	48.95	48.96	47.75	47.90	-11.965%	146	1,492	-11.691%
2025-05-01	54.01	54.41	54.01	54.41	-7.497%	4	1,407	-22.257%
2025-04-24	59.51	59.51	58.82	58.82	-8.380%	7	1,408	-28.086%
2025-04-22	64.20	64.20	64.20	64.20	-4.945%	10	1,404	-34.112%
2025-04-21	67.54	67.54	67.54	67.54	+16.851%	2	1,404	-37.370%
2025-04-11	57.80	57.80	57.80	57.80	-13.148%	16	1,404	-26.817%
2025-04-09	66.55	66.55	66.55	66.55	-4.588%	1	1,396	-36.439%
2025-04-08	62.52	69.75	62.52	69.75	+4.730%	14	1,395	-39.355%
2025-04-07	75.52	75.52	66.60	66.60	-4.035%	16	1,384	-36.486%
2025-04-04	67.48	71.42	67.22	69.40	+11.129%	2,172	1,390	-39.049%
2025-04-03	63.00	63.00	62.45	62.45	+9.947%	2	1,357	-32.266%
2025-04-02	58.62	58.62	56.80	56.80	-7.220%	27	1,357	-25.528%
2025-03-31	61.22	61.22	61.22	61.22	+3.763%	5	1,357	-30.905%
2025-03-28	59.00	59.00	59.00	59.00	+5.038%	4	1,359	-28.305%
2025-03-27	56.17	56.17	56.17	56.17	+0.483%	2	1,361	-24.693%
2025-03-26	55.90	55.90	55.90	55.90	+7.686%	1	1,363	-24.329%
2025-03-25	51.91	51.91	51.91	51.91	+1.387%	2	1,362	-18.513%
2025-03-24	51.10	51.20	51.05	51.20	-4.921%	6	1,360	-17.383%
2025-03-21	53.85	53.85	53.85	53.85	+1.796%	200	1,358	-21.448%
2025-03-14	52.90	52.90	52.90	52.90	-5.333%	2	1,276	-20.038%
2025-03-13	55.88	55.88	55.88	55.88	-0.214%	5	1,276	-24.302%
2025-03-12	56.00	56.00	56.00	56.00	-5.085%	2	1,276	-24.464%
2025-03-11	60.50	60.50	59.00	59.00	-3.752%	17	1,278	-28.305%
2025-03-10	60.50	62.25	60.50	61.30	+3.898%	29	1,278	-30.995%
2025-03-07	58.44	60.25	58.44	59.00	+7.409%	180	1,252	-28.305%
2025-03-05	56.34	56.34	54.93	54.93	+1.067%	7	1,290	-22.993%
2025-03-04	58.73	60.30	54.35	54.35	-2.773%	48	1,292	-22.171%
2025-03-03	53.79	55.90	53.79	55.90	+9.393%	7	1,318	-24.329%
2025-02-28	54.15	54.15	51.10	51.10	-1.256%	20	1,323	-17.221%
2025-02-27	51.75	51.75	51.75	51.75	+6.899%	2	1,321	-18.261%
2025-02-26	49.10	49.10	48.41	48.41	-3.757%	3	1,323	-12.621%
2025-02-25	49.30	50.30	49.00	50.30	+4.184%	14	1,323	-15.905%
2025-02-24	48.28	48.28	48.28	48.28	+9.553%	1	1,331	-12.386%
2025-02-21	44.20	44.20	44.07	44.07	+0.205%	6	1,331	-4.016%
2025-02-20	43.70	43.98	43.70	43.98	+0.987%	4	1,331	-3.820%
2025-02-19	44.40	44.45	43.55	43.55	-1.959%	6	1,331	-2.870%
2025-02-18	43.93	44.42	43.93	44.42	-0.760%	5	1,325	-4.773%
2025-02-14	45.49	45.79	44.76	44.76	-3.638%	20	1,324	-5.496%
2025-02-13	46.60	46.60	46.35	46.45	-1.942%	186	1,146	-8.934%
2025-02-11	47.50	47.68	47.37	47.37	-0.274%	16	1,146	-10.703%
2025-02-10	47.90	47.90	47.50	47.50	-4.040%	21	1,138	-10.947%
2025-02-07	48.96	50.25	48.96	49.50	-0.642%	108	1,159	-14.545%
2025-02-06	51.25	51.25	49.70	49.82	-5.644%	26	1,186	-15.094%
2025-02-05	53.00	53.00	52.75	52.80	-4.434%	16	1,182	-19.886%
2025-02-04	55.95	55.95	54.50	55.25	-1.339%	141	1,166	-23.439%
2025-02-03	59.00	59.00	56.00	56.00	+4.283%	6	1,077	-24.464%
2025-01-31	53.44	53.70	53.44	53.70	-3.504%	44	1,072	-21.229%
2025-01-30	53.20	55.85	53.20	55.65	+4.802%	15	1,068	-23.989%
2025-01-29	53.10	53.10	53.10	53.10	+5.882%	2	1,068	-20.339%
2025-01-28	56.58	56.58	50.15	50.15	-9.395%	105	1,070	-15.653%
2025-01-27	51.10	55.85	50.50	55.35	+30.666%	626	1,171	-23.577%
2025-01-24	40.37	42.37	40.34	42.36	+4.929%	798	1,444	-0.142%
2025-01-23	40.75	40.90	40.25	40.37	-0.198%	49	1,061	+4.781%
2025-01-22	40.52	40.93	40.20	40.45	-4.891%	53	1,031	+4.574%
2025-01-21	44.00	44.00	42.32	42.53	-3.909%	168	1,016	-0.541%
2025-01-17	44.50	44.80	44.26	44.26	-1.644%	28	868	-4.428%
2025-01-16	45.00	45.00	45.00	45.00	-2.280%	2	868	-6.000%
2025-01-15	45.62	46.05	45.62	46.05	-3.256%	15	866	-8.143%
2025-01-13	47.60	47.60	47.60	47.60	+4.615%	50	877	-11.134%
2025-01-10	46.40	47.00	45.50	45.50	+3.409%	24	877	-7.033%
2025-01-07	40.20	44.00	40.20	44.00	+9.208%	4	875	-3.864%
2025-01-06	40.80	40.80	39.90	40.29	-5.378%	41	873	+4.989%
2025-01-03	42.69	42.69	42.40	42.58	-7.031%	428	855	-0.658%
2025-01-02	45.80	45.80	45.80	45.80	-1.738%	50	793	-7.642%
2024-12-31	46.60	46.61	46.60	46.61	+3.971%	5	838	-9.247%
2024-12-30	44.83	44.83	44.83	44.83	-2.352%	1	838	-5.644%
2024-12-27	45.60	46.80	45.60	45.91	+4.104%	80	837	-7.863%
2024-12-26	45.20	45.20	44.10	44.10	-5.263%	22	813	-4.082%
2024-12-23	46.15	46.55	46.15	46.55	-1.565%	38	811	-9.130%
2024-12-20	47.20	47.55	47.20	47.29	-3.292%	25	801	-10.552%
2024-12-18	46.84	48.90	46.55	48.90	-1.012%	20	790	-13.497%
2024-12-17	49.40	49.40	49.40	49.40	+4.883%	1	782	-14.372%
2024-12-13	44.55	47.12	44.55	47.10	+4.900%	252	781	-10.191%
2024-12-12	45.50	45.60	44.90	44.90	+1.469%	17	656	-5.791%
2024-12-11	44.25	44.25	44.25	44.25	0.000%	2	647	-4.407%
2024-12-10	43.80	44.25	43.80	44.25	-2.426%	3	645	-4.407%
2024-12-09	45.06	45.35	44.82	45.35	+6.206%	12	642	-6.725%
2024-12-06	42.20	42.70	42.20	42.70	+2.031%	62	630	-0.937%
2024-12-05	42.28	42.33	41.85	41.85	-0.829%	253	621	+1.075%
2024-12-04	43.80	43.80	42.20	42.20	-5.487%	57	369	+0.237%
2024-12-03	44.65	44.65	44.65	44.65	-0.557%	60	360	-5.263%
2024-12-02	44.85	44.90	44.85	44.90	-1.965%	2	388	-5.791%
2024-11-29	45.80	45.80	45.80	45.80	-1.927%	2	388	-7.642%
2024-11-27	47.66	47.66	46.70	46.70	+1.017%	39	421	-9.422%
2024-11-26	46.23	46.27	46.22	46.23	-0.751%	10	421	-8.501%
2024-11-25	44.85	46.64	44.85	46.58	+9.138%	47	411	-9.188%
2024-11-21	43.55	44.30	42.68	42.68	-2.222%	18	378	-0.890%
2024-11-20	43.45	44.03	43.45	43.65	+2.010%	15	361	-3.093%
2024-11-19	42.79	42.79	42.79	42.79	+2.246%	3	358	-1.145%
2024-11-14	42.03	42.03	41.85	41.85	-0.238%	2	361	+1.075%
2024-11-12	41.87	41.95	41.87	41.95	-0.119%	2	361	+0.834%
2024-11-08	42.15	42.15	42.00	42.00	0.000%	22	360	+0.714%
2024-11-07	42.26	42.26	42.00	42.00	-2.166%	6	350	+0.714%
2024-11-06	44.05	44.05	42.93	42.93	-6.937%	148	350	-1.468%
2024-11-05	46.13	46.13	46.13	46.13	-1.642%	1	262	-8.303%
2024-11-04	46.90	46.90	46.89	46.90	-3.498%	16	261	-9.808%
2024-10-31	48.60	48.60	48.60	48.60	+4.337%	10	245	-12.963%
2024-10-30	46.75	46.92	46.58	46.58	+0.064%	31	235	-9.188%
2024-10-28	46.55	46.55	46.55	46.55	+1.615%	1	244	-9.130%
2024-10-25	45.67	45.81	45.67	45.81	-4.761%	32	243	-7.662%
2024-10-23	47.50	48.10	47.09	48.10	+5.506%	32	229	-12.058%
2024-10-22	45.75	46.00	45.53	45.59	-1.106%	15	197	-7.216%
2024-10-21	46.92	47.00	46.10	46.10	-3.476%	18	200	-8.243%
2024-10-17	47.23	47.76	47.23	47.76	-2.966%	6	202	-11.432%
2024-10-16	49.40	49.90	49.20	49.22	-1.461%	8	202	-14.059%
2024-10-15	50.32	50.50	49.95	49.95	+5.158%	3	198	-15.315%
2024-10-14	47.50	47.50	47.50	47.50	-3.671%	50	197	-10.947%
2024-10-11	49.24	49.31	49.23	49.31	+0.183%	14	147	-14.216%
2024-10-10	49.40	49.40	49.00	49.22	-0.746%	9	140	-14.059%
2024-10-09	49.75	49.75	49.59	49.59	-1.077%	8	137	-14.701%
2024-10-08	50.13	50.13	50.13	50.13	-3.485%	1	129	-15.619%
2024-10-07	51.25	51.94	51.25	51.94	-2.625%	8	128	-18.560%
2024-10-04	53.65	53.65	53.34	53.34	-2.308%	40	121	-20.697%
2024-10-03	54.60	54.60	54.60	54.60	-3.534%	1	101	-22.527%
2024-10-02	56.61	56.61	56.60	56.60	0.000%	100	100	-25.265%