Dark

NVDA20270115P65
NVDA Jan 15 2027 65.00 Put (NVDA270115P00065000)
option OPRA

EOD

May 15, 2025

3.33-0.597%(-0.02)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.33	3.33	3.33	3.33	-0.597%	19	6,572	0.000%
2025-05-14	3.42	3.42	3.35	3.35	-3.458%	4	6,572	-0.597%
2025-05-13	3.65	3.65	3.47	3.47	-13.033%	6	6,572	-4.035%
2025-05-12	4.15	4.20	3.99	3.99	-17.732%	124	6,572	-16.541%
2025-05-09	4.85	4.85	4.85	4.85	+5.435%	42	6,571	-31.340%
2025-05-08	4.55	4.60	4.55	4.60	-7.258%	32	6,569	-27.609%
2025-05-05	4.96	4.96	4.96	4.96	+1.224%	1	6,569	-32.863%
2025-05-02	5.00	5.00	4.77	4.90	-3.922%	22	6,570	-32.041%
2025-05-01	4.95	5.10	4.92	5.10	-10.526%	5	6,568	-34.706%
2025-04-30	6.00	6.00	5.70	5.70	+6.542%	3	6,570	-41.579%
2025-04-29	5.40	5.40	5.25	5.35	-0.926%	240	6,569	-37.757%
2025-04-28	5.36	5.70	5.36	5.40	+5.882%	16	6,461	-38.333%
2025-04-25	5.65	5.65	5.10	5.10	-12.069%	308	6,462	-34.706%
2025-04-24	6.00	6.00	5.80	5.80	-7.937%	16	6,453	-42.586%
2025-04-23	6.30	6.35	6.30	6.30	-14.865%	112	6,466	-47.143%
2025-04-22	7.25	7.40	7.25	7.40	-6.918%	4	6,357	-55.000%
2025-04-21	8.10	8.15	7.95	7.95	+8.607%	47	6,357	-58.113%
2025-04-17	7.15	7.65	7.15	7.32	-3.046%	542	6,149	-54.508%
2025-04-16	7.30	7.55	6.89	7.55	+25.000%	221	6,149	-55.894%
2025-04-15	6.00	6.04	6.00	6.04	-9.173%	300	6,134	-44.868%
2025-04-14	6.20	6.65	6.20	6.65	-4.591%	6	6,080	-49.925%
2025-04-11	6.90	6.97	6.90	6.97	-12.547%	4	6,078	-52.224%
2025-04-10	6.95	7.97	6.88	7.97	+30.656%	5	6,078	-58.218%
2025-04-09	8.58	8.86	6.10	6.10	-28.235%	45	6,079	-45.410%
2025-04-08	7.25	8.50	7.00	8.50	0.000%	12	6,077	-60.824%
2025-04-07	10.05	10.82	8.37	8.50	+4.938%	152	6,076	-60.824%
2025-04-04	7.75	9.00	7.75	8.10	+20.000%	1,610	6,175	-58.889%
2025-04-03	7.00	7.00	6.74	6.75	+19.469%	1,047	5,920	-50.667%
2025-04-02	5.65	5.65	5.65	5.65	-4.722%	91	5,231	-41.062%
2025-04-01	5.93	5.93	5.93	5.93	-3.577%	1	5,264	-43.845%
2025-03-31	6.85	6.85	6.15	6.15	+9.821%	2,613	5,263	-45.854%
2025-03-27	5.65	5.65	5.60	5.60	0.000%	58	2,796	-40.536%
2025-03-26	5.00	5.70	5.00	5.60	+14.286%	29	2,793	-40.536%
2025-03-25	4.90	4.90	4.90	4.90	0.000%	3	2,777	-32.041%
2025-03-24	4.90	4.90	4.90	4.90	-12.186%	3	2,780	-32.041%
2025-03-21	5.55	5.58	5.55	5.58	+6.286%	22	2,780	-40.323%
2025-03-19	5.50	5.50	5.25	5.25	-8.056%	18	2,769	-36.571%
2025-03-18	5.75	5.75	5.60	5.71	+7.736%	92	2,766	-41.681%
2025-03-17	5.30	5.30	5.30	5.30	-1.119%	2	2,695	-37.170%
2025-03-14	5.50	5.55	5.36	5.36	-7.586%	70	2,697	-37.873%
2025-03-13	5.80	5.80	5.80	5.80	-2.357%	19	2,670	-42.586%
2025-03-12	5.95	6.09	5.94	5.94	-10.677%	12	2,670	-43.939%
2025-03-11	6.92	7.08	6.61	6.65	-6.601%	19	2,678	-49.925%
2025-03-10	6.45	7.12	6.45	7.12	+8.702%	64	2,664	-53.230%
2025-03-07	6.10	6.55	6.10	6.55	+0.153%	12	2,628	-49.160%
2025-03-06	6.15	6.55	5.90	6.54	+18.264%	71	2,628	-49.083%
2025-03-05	5.80	5.95	5.53	5.53	-3.322%	53	2,642	-39.783%
2025-03-04	6.30	6.44	5.60	5.72	-10.625%	309	2,634	-41.783%
2025-03-03	5.41	6.49	5.41	6.40	+16.364%	19	2,722	-47.969%
2025-02-28	5.35	5.50	5.20	5.50	+8.696%	28	2,704	-39.455%
2025-02-27	4.00	5.15	4.00	5.06	+13.199%	31	2,696	-34.190%
2025-02-26	4.45	4.47	4.30	4.47	-6.875%	27	2,683	-25.503%
2025-02-25	5.00	5.00	4.62	4.80	+12.150%	51	2,710	-30.625%
2025-02-24	4.08	4.45	4.08	4.28	+11.169%	16	2,688	-22.196%
2025-02-21	3.85	3.85	3.85	3.85	-2.532%	2	2,699	-13.506%
2025-02-20	3.90	4.05	3.90	3.95	+2.067%	31	2,699	-15.696%
2025-02-19	4.00	4.00	3.85	3.87	-3.491%	32	2,708	-13.953%
2025-02-18	4.05	4.10	4.00	4.01	-6.744%	305	2,697	-16.958%
2025-02-14	4.35	4.35	4.25	4.30	-3.153%	12	2,734	-22.558%
2025-02-13	4.55	4.55	4.35	4.44	-7.113%	233	2,751	-25.000%
2025-02-12	4.78	4.78	4.78	4.78	+3.913%	2	2,751	-30.335%
2025-02-11	4.66	4.75	4.60	4.60	0.000%	27	2,749	-27.609%
2025-02-10	4.65	4.67	4.55	4.60	-7.071%	545	2,770	-27.609%
2025-02-07	4.80	5.05	4.73	4.95	+3.125%	366	3,188	-32.727%
2025-02-06	4.90	4.90	4.80	4.80	-9.434%	641	3,051	-30.625%
2025-02-05	5.45	5.45	5.15	5.30	-7.018%	424	3,335	-37.170%
2025-02-04	5.70	5.70	5.70	5.70	-6.557%	1	3,623	-41.579%
2025-02-03	6.60	6.82	6.10	6.10	-0.813%	77	3,623	-45.410%
2025-01-31	5.60	6.15	5.60	6.15	+3.361%	24	3,615	-45.854%
2025-01-30	6.10	6.20	5.95	5.95	+4.386%	21	3,615	-44.034%
2025-01-29	5.21	5.80	5.21	5.70	+11.328%	203	3,610	-41.579%
2025-01-28	6.15	6.15	5.12	5.12	-16.203%	48	3,688	-34.961%
2025-01-27	5.17	6.35	4.95	6.11	+65.135%	2,347	3,693	-45.499%
2025-01-24	3.70	3.70	3.70	3.70	+0.271%	20	1,830	-10.000%
2025-01-23	3.70	3.70	3.69	3.69	-0.539%	2	1,830	-9.756%
2025-01-22	3.73	3.73	3.71	3.71	-5.357%	3	1,829	-10.243%
2025-01-21	3.97	3.97	3.92	3.92	-2.488%	13	1,829	-15.051%
2025-01-17	4.02	4.02	4.02	4.02	-5.412%	40	1,822	-17.164%
2025-01-16	4.15	4.30	4.15	4.25	+0.950%	3	1,822	-21.647%
2025-01-15	4.39	4.39	4.21	4.21	-13.196%	83	1,821	-20.903%
2025-01-13	4.85	4.85	4.85	4.85	+8.259%	5	1,824	-31.340%
2025-01-10	4.35	4.58	4.35	4.48	+1.818%	10	1,824	-25.670%
2025-01-08	4.37	4.43	4.37	4.40	0.000%	320	1,741	-24.318%
2025-01-07	3.89	4.40	3.89	4.40	+11.392%	59	1,741	-24.318%
2025-01-06	3.85	3.95	3.78	3.95	-2.469%	91	1,690	-15.696%
2025-01-03	4.10	4.10	4.05	4.05	-9.193%	12	1,765	-17.778%
2025-01-02	4.40	4.46	4.28	4.46	-1.545%	4	1,766	-25.336%
2024-12-31	4.45	4.53	4.38	4.53	+0.667%	18	1,762	-26.490%
2024-12-30	4.55	4.55	4.49	4.50	-0.222%	11	1,762	-26.000%
2024-12-27	4.60	4.60	4.51	4.51	+4.157%	16	1,761	-26.164%
2024-12-26	4.20	4.33	4.20	4.33	+2.850%	2	1,753	-23.095%
2024-12-24	4.26	4.26	4.21	4.21	-6.027%	6	1,747	-20.903%
2024-12-23	4.54	4.58	4.48	4.48	-6.276%	25	1,747	-25.670%
2024-12-20	5.28	5.32	4.78	4.78	+4.595%	22	1,745	-30.335%
2024-12-18	4.57	4.57	4.57	4.57	-7.302%	2	1,749	-27.133%
2024-12-17	4.76	4.93	4.76	4.93	+5.567%	8	1,751	-32.454%
2024-12-16	4.59	4.73	4.59	4.67	+4.009%	66	1,812	-28.694%
2024-12-13	4.20	4.53	4.18	4.49	+6.651%	104	1,812	-25.835%
2024-12-12	4.21	4.21	4.21	4.21	+1.446%	1	1,844	-20.903%
2024-12-11	4.30	4.30	4.15	4.15	-7.366%	16	1,843	-19.759%
2024-12-10	4.38	4.48	4.38	4.48	+6.667%	16	1,851	-25.670%
2024-12-09	4.20	4.20	4.20	4.20	+6.870%	2	1,838	-20.714%
2024-12-04	3.99	3.99	3.93	3.93	-5.301%	4	1,836	-15.267%
2024-11-29	4.30	4.30	4.15	4.15	-8.791%	64	1,838	-19.759%
2024-11-27	4.55	4.55	4.55	4.55	-2.151%	3	1,866	-26.813%
2024-11-25	4.62	4.65	4.62	4.65	+1.087%	2	1,866	-28.387%
2024-11-22	4.62	4.65	4.60	4.60	+4.545%	128	1,866	-27.609%
2024-11-21	4.37	4.45	4.37	4.40	-7.368%	8	1,873	-24.318%
2024-11-20	4.75	4.75	4.75	4.75	+2.371%	2	1,872	-29.895%
2024-11-19	4.64	4.65	4.64	4.64	-2.316%	15	1,870	-28.233%
2024-11-18	4.75	4.75	4.75	4.75	-2.464%	10	1,870	-29.895%
2024-11-15	4.57	4.89	4.57	4.87	+13.256%	28	1,880	-31.622%
2024-11-14	4.26	4.30	4.24	4.30	+1.176%	17	1,868	-22.558%
2024-11-13	4.25	4.25	4.25	4.25	+0.236%	1	1,861	-21.647%
2024-11-12	4.24	4.24	4.24	4.24	-2.529%	1	1,861	-21.462%
2024-11-11	4.35	4.35	4.35	4.35	+2.837%	40	1,860	-23.448%
2024-11-08	4.20	4.24	4.20	4.23	-0.704%	204	1,820	-21.277%
2024-11-07	4.33	4.33	4.26	4.26	-5.333%	110	1,722	-21.831%
2024-11-06	4.65	4.65	4.50	4.50	-9.091%	28	1,622	-26.000%
2024-11-05	5.02	5.02	4.90	4.95	-3.883%	139	1,649	-32.727%
2024-11-04	5.19	5.19	5.15	5.15	-4.630%	2	1,545	-35.340%
2024-11-01	5.38	5.40	5.38	5.40	-3.571%	6	1,544	-38.333%
2024-10-31	5.70	5.70	5.60	5.60	+10.891%	4	1,542	-40.536%
2024-10-29	5.14	5.14	5.05	5.05	-1.367%	4	1,538	-34.059%
2024-10-28	5.22	5.22	5.00	5.12	+0.392%	16	1,536	-34.961%
2024-10-25	5.10	5.10	5.10	5.10	-3.409%	28	1,531	-34.706%
2024-10-24	5.28	5.28	5.28	5.28	-1.308%	2	1,531	-36.932%
2024-10-23	5.25	5.35	5.25	5.35	+5.315%	41	1,531	-37.757%
2024-10-22	5.08	5.08	5.08	5.08	-1.550%	1	1,532	-34.449%
2024-10-21	5.17	5.17	5.16	5.16	-3.911%	51	1,532	-35.465%
2024-10-18	5.35	5.37	5.35	5.37	-0.186%	104	1,533	-37.989%
2024-10-17	5.38	5.38	5.38	5.38	-1.284%	1	1,534	-38.104%
2024-10-16	5.45	5.45	5.45	5.45	-3.540%	10	1,534	-38.899%
2024-10-15	5.45	5.65	5.45	5.65	+6.203%	17	1,542	-41.062%
2024-10-14	5.45	5.48	5.30	5.32	-6.667%	213	1,527	-37.406%
2024-10-11	5.70	5.70	5.70	5.70	+2.151%	2	1,570	-41.579%
2024-10-10	5.58	5.58	5.58	5.58	-0.535%	1	1,570	-40.323%
2024-10-09	5.61	5.71	5.55	5.61	-2.773%	220	1,569	-40.642%
2024-10-08	6.00	6.00	5.77	5.77	-8.413%	115	1,421	-42.288%
2024-10-04	6.40	6.40	6.30	6.30	-3.963%	24	1,368	-47.143%
2024-10-03	6.60	6.60	6.56	6.56	-8.889%	7	1,378	-49.238%
2024-10-01	6.92	7.20	6.92	7.20	+4.348%	2	1,371	-53.750%
2024-09-30	6.91	6.91	6.90	6.90	-2.128%	4	1,369	-51.739%
2024-09-27	7.05	7.05	7.05	7.05	+6.015%	2	1,365	-52.766%
2024-09-26	6.65	6.65	6.65	6.65	-1.627%	5	1,364	-49.925%
2024-09-25	6.76	6.76	6.76	6.76	-0.880%	1	1,360	-50.740%
2024-09-24	7.15	7.15	6.82	6.82	-7.838%	32	1,359	-51.173%
2024-09-23	7.40	7.40	7.40	7.40	-1.987%	3	1,328	-55.000%
2024-09-20	7.52	7.65	7.50	7.55	0.000%	2,650	1,325	-55.894%