Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

NVDA20270115P5
NVDA Jan 15 2027 5.00 Put (NVDA270115P00005000)
option OPRA

EOD
May 14, 2025
0.0300-40.000%(-0.0200)2,202
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2025-05-14		0.060.060.030.03-40.000%2,2023,9640.000%
2025-05-13		0.040.050.040.05-16.667%45,358-40.000%
2025-05-12		0.060.060.060.060.000%825,361-50.000%
2025-05-09		0.070.070.060.06-14.286%225,284-50.000%
2025-05-08		0.090.090.050.07+16.667%435,285-57.143%
2025-05-02		0.060.060.060.06-25.000%85,244-50.000%
2025-04-22		0.080.080.080.080.000%25,240-62.500%
2025-04-21		0.080.080.080.08+14.286%85,238-62.500%
2025-04-17		0.070.070.070.07-22.222%25,228-57.143%
2025-04-16		0.080.090.060.09+12.500%1105,228-66.667%
2025-04-11		0.090.090.080.08+33.333%85,119-62.500%
2025-04-09		0.110.110.060.06-40.000%1,4025,123-50.000%
2025-04-07		0.090.110.080.10+25.000%1,5665,569-70.000%
2025-04-04		0.090.100.070.08+14.286%2,0224,826-62.500%
2025-04-03		0.080.080.070.070.000%853,818-57.143%
2025-03-31		0.070.070.070.07+16.667%13,778-57.143%
2025-03-28		0.070.070.060.060.000%4123,777-50.000%
2025-03-27		0.050.060.050.06+20.000%703,576-50.000%
2025-03-26		0.070.070.040.05-16.667%153,506-40.000%
2025-03-25		0.050.070.050.060.000%623,495-50.000%
2025-03-24		0.060.070.050.06-14.286%483,447-50.000%
2025-03-21		0.070.080.070.07-22.222%123,432-57.143%
2025-03-18		0.090.090.080.09+12.500%2523,434-66.667%
2025-03-17		0.080.080.080.08-11.111%13,197-62.500%
2025-03-14		0.090.090.090.09-10.000%23,197-66.667%
2025-03-13		0.100.100.100.10+25.000%13,195-70.000%
2025-03-11		0.080.080.080.080.000%1003,195-62.500%
2025-03-10		0.080.080.080.08+14.286%113,217-62.500%
2025-03-07		0.070.080.070.070.000%183,213-57.143%
2025-03-06		0.070.080.070.07-12.500%233,212-57.143%
2025-03-05		0.080.080.080.08+14.286%63,212-62.500%
2025-03-04		0.070.070.070.070.000%33,218-57.143%
2025-03-03		0.080.080.070.070.000%193,221-57.143%
2025-02-28		0.090.090.070.07-22.222%63,214-57.143%
2025-02-27		0.070.090.070.09+50.000%553,212-66.667%
2025-02-25		0.070.090.060.06-14.286%2932,902-50.000%
2025-02-24		0.060.080.060.07-12.500%1652,902-57.143%
2025-02-21		0.070.080.060.08+14.286%1,5162,744-62.500%
2025-02-20		0.070.070.070.070.000%1892,022-57.143%
2025-02-19		0.060.070.060.07+16.667%61,833-57.143%
2025-02-18		0.060.060.060.060.000%701,828-50.000%
2025-02-14		0.060.060.060.06-25.000%161,886-50.000%
2025-02-13		0.070.080.070.08+14.286%201,886-62.500%
2025-02-12		0.070.080.070.07-12.500%141,866-57.143%
2025-02-11		0.070.080.070.080.000%161,865-62.500%
2025-02-10		0.080.080.060.080.000%1791,864-62.500%
2025-02-07		0.060.080.060.08+14.286%41,690-62.500%
2025-02-06		0.070.070.070.07-12.500%31,689-57.143%
2025-02-05		0.080.080.080.08+33.333%61,689-62.500%
2025-02-04		0.060.080.060.060.000%1091,683-50.000%
2025-02-03		0.060.080.060.06-25.000%111,784-50.000%
2025-01-31		0.070.080.070.08+14.286%61,779-62.500%
2025-01-30		0.060.080.060.07+16.667%2201,776-57.143%
2025-01-29		0.080.080.060.06-14.286%1611,564-50.000%
2025-01-28		0.070.080.070.07-12.500%261,509-57.143%
2025-01-27		0.090.100.070.08-11.111%1141,496-62.500%
2025-01-24		0.080.090.080.09+28.571%301,464-66.667%
2025-01-22		0.060.070.060.07-30.000%1501,461-57.143%
2025-01-21		0.100.100.100.10+25.000%11,483-70.000%
2025-01-17		0.080.100.080.08-20.000%1421,483-62.500%
2025-01-16		0.100.110.100.10+25.000%181,483-70.000%
2025-01-15		0.080.080.080.080.000%11,470-62.500%
2025-01-14		0.090.090.080.08-11.111%21,469-62.500%
2025-01-13		0.090.090.090.09+12.500%91,468-66.667%
2025-01-10		0.080.080.080.080.000%201,459-62.500%
2025-01-08		0.100.100.080.080.000%561,483-62.500%
2025-01-02		0.110.110.080.08+14.286%71,483-62.500%
2024-12-31		0.070.070.070.07-12.500%41,480-57.143%
2024-12-30		0.080.080.080.08-33.333%11,480-62.500%
2024-12-27		0.120.120.120.12+20.000%21,479-75.000%
2024-12-26		0.100.100.100.10+11.111%11,478-70.000%
2024-12-23		0.080.100.080.09-35.714%341,478-66.667%
2024-12-20		0.120.140.110.14+75.000%1041,460-78.571%
2024-12-19		0.080.080.080.08-27.273%11,425-62.500%
2024-12-18		0.120.120.110.110.000%21,425-72.727%
2024-12-17		0.110.120.110.11+37.500%1301,423-72.727%
2024-12-13		0.110.110.080.08-27.273%41,294-62.500%
2024-12-12		0.060.110.060.110.000%311,293-72.727%
2024-12-11		0.110.110.110.110.000%11,263-72.727%
2024-12-10		0.100.110.100.11+22.222%41,262-72.727%
2024-12-09		0.090.090.080.09+50.000%61,258-66.667%
2024-12-02		0.060.060.060.060.000%201,256-50.000%
2024-11-27		0.100.100.050.06-25.000%241,262-50.000%
2024-11-25		0.110.110.080.08-27.273%131,262-62.500%
2024-11-21		0.110.110.060.11+83.333%631,203-72.727%
2024-11-20		0.080.080.060.06-45.455%371,203-50.000%
2024-11-19		0.100.110.100.11+22.222%201,185-72.727%
2024-11-18		0.120.120.070.09-25.000%101,165-66.667%
2024-11-15		0.080.120.070.12+20.000%1221,159-75.000%
2024-11-14		0.100.110.100.10-16.667%591,144-70.000%
2024-11-13		0.100.120.060.12+20.000%31,094-75.000%
2024-11-11		0.100.100.070.10-16.667%71,093-70.000%
2024-11-08		0.050.120.050.12+140.000%441,087-75.000%
2024-11-07		0.110.110.050.05-54.545%5051,065-40.000%
2024-11-06		0.110.110.110.110.000%4644-72.727%
2024-11-05		0.110.110.110.11+22.222%6641-72.727%
2024-11-04		0.110.110.070.09+12.500%27636-66.667%
2024-11-01		0.080.080.080.08-20.000%2635-62.500%
2024-10-31		0.120.120.100.10-9.091%3636-70.000%
2024-10-30		0.110.110.110.11+83.333%1633-72.727%
2024-10-28		0.080.080.060.060.000%7632-50.000%
2024-10-25		0.060.060.060.06-40.000%2625-50.000%
2024-10-24		0.050.100.050.10+42.857%11625-70.000%
2024-10-23		0.070.070.070.07+40.000%32625-57.143%
2024-10-22		0.050.050.050.05-28.571%1626-40.000%
2024-10-21		0.060.070.060.07-22.222%20627-57.143%
2024-10-18		0.090.090.090.09+28.571%32623-66.667%
2024-10-17		0.070.120.070.07-12.500%17607-57.143%
2024-10-16		0.080.110.040.080.000%91592-62.500%
2024-10-15		0.060.080.060.080.000%9507-62.500%
2024-10-14		0.090.090.080.08+166.667%101506-62.500%
2024-10-10		0.050.050.030.03-50.000%214050.000%
2024-10-09		0.120.120.060.06-33.333%11406-50.000%
2024-10-08		0.090.090.090.09+200.000%1395-66.667%
2024-10-07		0.030.030.030.03-75.000%203940.000%
2024-10-04		0.120.120.120.12+100.000%2412-75.000%
2024-10-03		0.120.120.060.06-50.000%15411-50.000%
2024-10-02		0.120.120.120.12+71.429%4396-75.000%
2024-10-01		0.070.070.070.07+16.667%1392-57.143%
2024-09-30		0.120.120.060.06-50.000%2391-50.000%
2024-09-27		0.120.120.120.12+300.000%220389-75.000%
2024-09-26		0.030.030.030.03-66.667%52790.000%
2024-09-25		0.090.090.090.090.000%50279-66.667%
2024-09-24		0.080.100.080.09-10.000%200229-66.667%
2024-09-23		0.100.110.100.100.000%2929-70.000%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC