Dark

NVDA20250516P115
NVDA May 16 2025 115.00 Put (NVDA250516P00115000)
option OPRA

EOD

May 15, 2025

0.0200-33.333%(-0.0100)2,269

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.04	0.04	0.01	0.02	-33.333%	2,269	47,518	0.000%
2025-05-14	0.04	0.05	0.03	0.03	-50.000%	9,466	48,685	-33.333%
2025-05-13	0.15	0.17	0.06	0.06	-79.310%	17,636	49,386	-66.667%
2025-05-12	0.49	0.62	0.29	0.29	-85.052%	50,403	51,203	-93.103%
2025-05-09	1.88	2.70	1.50	1.94	+0.518%	47,469	42,750	-98.969%
2025-05-08	1.99	2.81	1.54	1.93	-26.054%	19,622	40,978	-98.964%
2025-05-07	4.43	4.80	2.45	2.61	-39.302%	6,809	38,884	-99.234%
2025-05-06	5.50	5.95	3.65	4.30	+2.381%	5,257	38,634	-99.535%
2025-05-05	4.95	4.95	3.70	4.20	+5.000%	13,665	40,277	-99.524%
2025-05-02	4.40	4.65	3.70	4.00	-33.333%	22,829	38,698	-99.500%
2025-05-01	5.19	6.05	4.35	6.00	-25.000%	5,927	38,032	-99.667%
2025-04-30	11.45	11.50	7.88	8.00	+3.761%	357	37,691	-99.750%
2025-04-29	8.93	9.05	7.15	7.71	-6.318%	532	37,796	-99.741%
2025-04-28	7.75	10.35	7.50	8.23	+18.077%	1,344	37,933	-99.757%
2025-04-25	9.85	10.40	6.45	6.97	-30.990%	6,576	38,068	-99.713%
2025-04-24	12.30	12.46	10.05	10.10	-22.783%	983	38,220	-99.802%
2025-04-23	11.97	13.84	11.60	13.08	-25.257%	710	38,314	-99.847%
2025-04-22	17.12	18.10	16.08	17.50	-6.567%	431	38,485	-99.886%
2025-04-21	17.07	20.41	16.30	18.73	+25.789%	298	38,539	-99.893%
2025-04-17	12.60	15.93	12.60	14.89	+17.615%	673	38,448	-99.866%
2025-04-16	12.68	15.75	11.06	12.66	+64.844%	4,326	38,448	-99.842%
2025-04-15	8.65	8.80	6.96	7.68	-14.667%	4,328	38,959	-99.740%
2025-04-14	7.35	10.21	7.23	9.00	-5.759%	4,808	38,359	-99.778%
2025-04-11	11.19	11.90	9.25	9.55	-17.672%	1,749	37,516	-99.791%
2025-04-10	10.40	15.00	9.77	11.60	+54.667%	4,386	37,506	-99.828%
2025-04-09	18.50	19.04	7.10	7.50	-63.450%	7,830	38,531	-99.733%
2025-04-08	14.19	21.58	12.45	20.52	+6.101%	10,296	37,756	-99.903%
2025-04-07	27.80	28.85	16.64	19.34	-10.670%	1,719	39,634	-99.897%
2025-04-04	17.65	23.95	17.05	21.65	+43.093%	5,729	39,351	-99.908%
2025-04-03	13.85	15.15	12.37	15.13	+66.264%	6,142	39,875	-99.868%
2025-04-02	11.16	11.28	8.25	9.10	-2.465%	1,980	40,919	-99.780%
2025-04-01	10.62	11.72	9.33	9.33	-10.632%	965	40,806	-99.786%
2025-03-31	13.05	14.00	10.30	10.44	+4.505%	3,738	40,857	-99.808%
2025-03-28	8.85	10.36	8.20	9.99	+12.881%	6,050	42,168	-99.800%
2025-03-27	8.95	9.45	7.27	8.85	+16.447%	2,737	40,913	-99.774%
2025-03-26	5.40	8.46	5.35	7.60	+61.702%	7,772	41,963	-99.737%
2025-03-25	4.75	5.37	4.50	4.70	+2.397%	3,066	40,138	-99.574%
2025-03-24	5.31	5.40	4.28	4.59	-27.717%	5,911	38,624	-99.564%
2025-03-21	7.05	7.82	6.35	6.35	-2.308%	4,188	36,160	-99.685%
2025-03-20	7.55	7.56	5.84	6.50	-8.451%	2,428	35,721	-99.692%
2025-03-19	7.60	8.10	5.90	7.10	-14.458%	1,529	35,385	-99.718%
2025-03-18	7.45	9.15	7.25	8.30	+21.168%	3,328	35,145	-99.759%
2025-03-17	6.01	7.67	6.00	6.85	+5.385%	4,291	32,927	-99.708%
2025-03-14	8.05	8.05	6.44	6.50	-28.806%	5,108	32,184	-99.692%
2025-03-13	8.80	10.20	8.30	9.13	-1.297%	8,029	33,514	-99.781%
2025-03-12	9.95	10.63	8.95	9.25	-28.406%	2,070	33,514	-99.784%
2025-03-11	14.07	15.38	11.10	12.92	-7.184%	3,973	33,010	-99.845%
2025-03-10	12.25	14.90	11.55	13.92	+31.943%	3,126	32,839	-99.856%
2025-03-07	11.72	13.55	10.45	10.55	-13.525%	4,445	31,347	-99.810%
2025-03-06	11.00	12.50	9.85	12.20	+37.853%	1,694	31,010	-99.836%
2025-03-05	9.32	10.70	8.64	8.85	-11.055%	1,208	31,017	-99.774%
2025-03-04	12.75	13.30	8.50	9.95	-10.762%	8,401	30,988	-99.799%
2025-03-03	6.80	12.05	6.80	11.15	+71.538%	4,827	30,314	-99.821%
2025-02-28	9.20	9.87	6.45	6.50	-22.249%	7,361	28,265	-99.692%
2025-02-27	3.87	8.36	3.87	8.36	+52.277%	2,162	27,473	-99.761%
2025-02-26	6.15	6.32	5.00	5.49	-23.750%	1,844	26,850	-99.636%
2025-02-25	6.23	8.10	6.00	7.20	+20.000%	2,026	26,364	-99.722%
2025-02-24	4.05	6.00	4.00	6.00	+23.711%	2,423	25,414	-99.667%
2025-02-21	3.40	4.90	3.20	4.85	+42.647%	1,164	25,891	-99.588%
2025-02-20	3.45	4.10	3.40	3.40	-7.609%	609	25,730	-99.412%
2025-02-19	3.60	3.98	3.34	3.68	-7.538%	509	25,620	-99.457%
2025-02-18	3.55	3.98	3.25	3.98	+0.759%	964	25,559	-99.497%
2025-02-14	4.55	4.70	3.95	3.95	-18.891%	3,766	25,956	-99.494%
2025-02-13	5.69	5.69	4.55	4.87	-16.752%	607	25,956	-99.589%
2025-02-12	6.24	6.30	5.65	5.85	+6.364%	344	26,148	-99.658%
2025-02-11	5.55	6.00	5.19	5.50	+4.762%	427	26,088	-99.636%
2025-02-10	6.10	6.10	5.00	5.25	-22.222%	3,359	26,046	-99.619%
2025-02-07	6.65	7.22	6.32	6.75	-1.460%	1,726	23,161	-99.704%
2025-02-06	7.45	8.10	6.85	6.85	-18.160%	571	22,774	-99.708%
2025-02-05	9.61	9.61	8.35	8.37	-24.595%	8,535	22,779	-99.761%
2025-02-04	12.35	12.35	10.55	11.10	-11.554%	4,052	14,544	-99.820%
2025-02-03	13.75	14.32	11.65	12.55	+10.378%	409	12,126	-99.841%
2025-01-31	10.10	11.70	8.24	11.37	+10.388%	956	12,005	-99.824%
2025-01-30	9.91	12.50	9.20	10.30	+0.980%	1,571	12,090	-99.806%
2025-01-29	7.51	10.75	7.51	10.20	+50.000%	1,679	11,173	-99.804%
2025-01-28	9.64	12.00	6.80	6.80	-40.193%	2,839	10,565	-99.706%
2025-01-27	8.54	12.28	7.60	11.37	+220.282%	3,158	9,755	-99.824%
2025-01-24	2.64	3.60	2.64	3.55	+28.159%	344	8,988	-99.437%
2025-01-23	3.29	3.29	2.77	2.77	-6.419%	126	8,879	-99.278%
2025-01-22	3.00	3.10	2.85	2.96	-18.457%	1,268	8,946	-99.324%
2025-01-21	4.20	4.31	3.50	3.63	-18.610%	232	8,406	-99.449%
2025-01-17	4.95	4.95	4.39	4.46	-18.909%	5,964	8,377	-99.552%
2025-01-16	4.62	5.50	4.62	5.50	+7.843%	849	8,377	-99.636%
2025-01-15	5.94	5.94	5.09	5.10	-26.087%	208	8,124	-99.608%
2025-01-14	5.74	7.05	5.74	6.90	+8.661%	323	7,999	-99.710%
2025-01-13	7.55	7.75	6.35	6.35	+4.098%	283	7,914	-99.685%
2025-01-10	6.00	6.50	5.83	6.10	+15.094%	158	7,792	-99.672%
2025-01-08	5.25	5.85	4.95	5.30	-5.357%	800	7,352	-99.623%
2025-01-07	4.00	5.60	4.00	5.60	+33.333%	478	7,352	-99.643%
2025-01-06	4.40	4.40	3.90	4.20	-14.460%	155	7,384	-99.524%
2025-01-03	5.38	5.40	4.80	4.91	-18.167%	516	7,361	-99.593%
2025-01-02	6.37	6.75	5.95	6.00	-12.152%	101	7,380	-99.667%
2024-12-31	6.50	6.95	6.50	6.83	+12.893%	147	7,248	-99.707%
2024-12-30	7.00	7.12	5.79	6.05	-8.333%	1,058	7,248	-99.669%
2024-12-27	6.08	7.10	6.05	6.60	+15.789%	454	7,839	-99.697%
2024-12-26	5.63	6.11	5.60	5.70	-1.724%	26	7,681	-99.649%
2024-12-24	5.57	5.80	5.40	5.80	-6.452%	30	7,666	-99.655%
2024-12-23	6.84	6.84	6.20	6.20	-17.333%	156	7,666	-99.677%
2024-12-20	9.20	9.20	7.30	7.50	-15.919%	77	7,623	-99.733%
2024-12-19	8.30	8.92	7.84	8.92	+6.190%	170	7,596	-99.776%
2024-12-18	7.17	8.90	6.69	8.40	+1.327%	72	7,537	-99.762%
2024-12-17	8.60	9.10	7.95	8.29	+9.079%	563	7,526	-99.759%
2024-12-16	7.05	7.95	7.05	7.60	+7.042%	283	7,351	-99.737%
2024-12-13	5.83	7.40	5.80	7.10	+14.516%	104	7,335	-99.718%
2024-12-12	6.20	6.30	5.92	6.20	+7.826%	718	7,300	-99.677%
2024-12-11	5.61	5.75	5.61	5.75	-14.179%	2	7,017	-99.652%
2024-12-10	5.80	7.10	5.50	6.70	+13.176%	271	6,902	-99.701%
2024-12-09	5.92	6.20	5.73	5.92	+13.846%	252	6,910	-99.662%
2024-12-06	4.65	5.25	4.65	5.20	+11.828%	90	7,062	-99.615%
2024-12-05	4.77	4.77	4.50	4.65	-0.641%	76	7,095	-99.570%
2024-12-04	5.25	5.45	4.66	4.68	-17.021%	480	7,109	-99.573%
2024-12-03	5.72	5.80	5.57	5.64	-5.210%	241	7,210	-99.645%
2024-12-02	5.93	6.00	5.80	5.95	-1.490%	48	7,169	-99.664%
2024-11-29	6.60	6.60	6.00	6.04	-13.714%	362	7,197	-99.669%
2024-11-27	7.48	7.80	7.00	7.00	+4.478%	959	6,902	-99.714%
2024-11-26	6.70	7.01	6.65	6.70	-9.091%	475	6,902	-99.701%
2024-11-25	6.50	7.37	6.50	7.37	+13.385%	1,466	6,733	-99.729%
2024-11-22	6.15	6.75	6.15	6.50	+9.244%	346	5,968	-99.692%
2024-11-21	5.23	6.74	5.22	5.95	-4.032%	746	5,875	-99.664%
2024-11-20	6.30	6.90	6.10	6.20	+5.802%	1,073	5,732	-99.677%
2024-11-19	6.82	6.82	5.85	5.86	-21.342%	1,062	4,928	-99.659%
2024-11-18	8.75	8.75	7.15	7.45	-3.247%	1,042	4,540	-99.732%
2024-11-15	6.89	7.95	6.85	7.70	+19.380%	1,632	3,873	-99.740%
2024-11-14	6.10	6.51	6.05	6.45	+3.698%	209	3,635	-99.690%
2024-11-13	6.30	6.30	6.22	6.22	+1.967%	14	3,569	-99.678%
2024-11-12	6.00	6.30	6.00	6.10	-6.009%	968	3,562	-99.672%
2024-11-11	6.65	6.65	6.45	6.49	+3.840%	453	3,591	-99.692%
2024-11-08	6.15	6.25	6.08	6.25	+1.626%	54	3,339	-99.680%
2024-11-07	6.60	6.80	6.14	6.15	-9.824%	1,086	3,329	-99.675%
2024-11-06	7.58	7.60	6.82	6.82	-20.513%	206	2,801	-99.707%
2024-11-05	8.65	8.65	8.40	8.58	-8.137%	1,388	2,711	-99.767%
2024-11-04	9.50	9.55	8.95	9.34	-5.178%	1,194	1,442	-99.786%
2024-11-01	10.10	10.10	9.59	9.85	-8.372%	50	318	-99.797%
2024-10-31	9.90	10.85	9.90	10.75	+20.787%	24	301	-99.814%
2024-10-30	9.25	9.40	8.78	8.90	+7.488%	19	282	-99.775%
2024-10-29	8.28	8.28	8.28	8.28	-5.371%	1	286	-99.758%
2024-10-28	8.65	8.75	8.53	8.75	-0.455%	10	287	-99.771%
2024-10-25	8.31	8.79	8.27	8.79	-4.457%	62	277	-99.772%
2024-10-24	8.85	9.21	8.85	9.20	0.000%	51	259	-99.783%
2024-10-23	9.35	9.50	9.15	9.20	+8.619%	12	233	-99.783%
2024-10-22	8.60	8.63	8.40	8.47	-1.854%	109	233	-99.764%
2024-10-21	8.86	8.91	8.63	8.63	-10.570%	11	141	-99.768%
2024-10-18	9.65	9.65	9.65	9.65	-2.918%	2	133	-99.793%
2024-10-17	9.88	10.05	9.43	9.94	-0.600%	19	134	-99.799%
2024-10-16	10.65	10.65	9.85	10.00	-10.072%	65	138	-99.800%
2024-10-15	9.65	11.50	9.65	11.12	+21.001%	37	82	-99.820%
2024-10-14	9.51	9.51	9.19	9.19	-10.863%	10	51	-99.782%
2024-10-11	10.50	10.50	10.31	10.31	-1.056%	20	56	-99.806%
2024-10-10	10.87	10.87	10.42	10.42	-2.617%	7	50	-99.808%
2024-10-09	10.53	10.70	10.42	10.70	-3.255%	13	48	-99.813%
2024-10-08	11.52	11.77	11.05	11.06	-6.271%	19	38	-99.819%
2024-10-07	12.22	12.22	11.80	11.80	-9.161%	3	29	-99.831%
2024-10-04	13.28	13.28	12.99	12.99	-7.610%	4	28	-99.846%
2024-10-03	14.05	14.10	14.05	14.06	-10.730%	4	26	-99.858%
2024-10-02	16.55	16.55	15.75	15.75	-1.192%	6	24	-99.873%
2024-10-01	16.18	16.47	15.94	15.94	+12.650%	9	19	-99.875%
2024-09-30	15.62	15.62	14.15	14.15	-3.741%	3	12	-99.859%
2024-09-27	14.70	14.70	14.70	14.70	+6.522%	2	10	-99.864%
2024-09-26	13.17	13.80	13.17	13.80	0.000%	9	9	-99.855%