Dark

NVDA20250516P145
NVDA May 16 2025 145.00 Put (NVDA250516P00145000)
option OPRA

EOD

May 15, 2025

10.38+6.680%(+0.65)257

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	10.61	12.05	8.78	10.38	+6.680%	257	3,216	0.000%
2025-05-14	11.05	13.10	9.73	9.73	-35.263%	157	3,233	+6.680%
2025-05-13	18.50	18.50	13.86	15.03	-34.223%	89	3,171	-30.938%
2025-05-12	22.54	24.05	22.10	22.85	-19.684%	2,985	3,150	-54.573%
2025-05-09	28.36	28.45	28.30	28.45	+6.038%	3,220	3,157	-63.515%
2025-05-08	27.05	27.05	26.50	26.83	-14.006%	9,991	3,157	-61.312%
2025-05-07	31.45	31.45	31.00	31.20	+2.295%	1,864	3,156	-66.731%
2025-05-06	33.50	33.50	30.50	30.50	-1.294%	826	3,156	-65.967%
2025-05-05	30.88	30.95	30.35	30.90	+0.488%	2,696	3,156	-66.408%
2025-05-02	31.15	31.15	30.48	30.75	-6.535%	986	3,154	-66.244%
2025-05-01	32.42	32.90	31.86	32.90	-13.078%	4,221	3,154	-68.450%
2025-04-30	37.52	38.00	37.52	37.85	+5.139%	1,600	3,152	-72.576%
2025-04-29	35.95	36.01	35.90	36.00	-1.907%	4,370	3,152	-71.167%
2025-04-28	37.20	37.20	36.70	36.70	+7.153%	2,745	3,152	-71.717%
2025-04-25	38.30	38.30	33.96	34.25	-12.426%	958	3,152	-69.693%
2025-04-24	40.25	40.25	38.65	39.11	-8.621%	18,619	3,152	-73.459%
2025-04-23	41.00	42.90	41.00	42.80	-8.645%	1,298	3,183	-75.748%
2025-04-22	46.80	47.25	45.60	46.85	-4.873%	6,215	3,188	-77.844%
2025-04-21	47.45	49.89	47.45	49.25	+12.700%	10,558	3,189	-78.924%
2025-04-17	44.25	44.60	43.35	43.70	+5.786%	2,242	3,197	-76.247%
2025-04-16	39.12	44.35	39.12	41.31	+25.753%	27,937	3,197	-74.873%
2025-04-15	33.30	33.74	31.80	32.85	-1.999%	73	6,131	-68.402%
2025-04-14	32.19	35.65	32.19	33.52	-3.037%	24	6,140	-69.033%
2025-04-11	36.85	36.85	34.37	34.57	-8.666%	230	6,139	-69.974%
2025-04-10	35.79	40.10	35.49	37.85	+23.855%	529	6,028	-72.576%
2025-04-09	43.30	43.30	30.56	30.56	-32.089%	3	5,522	-66.034%
2025-04-08	40.81	45.00	40.81	45.00	-3.537%	2	5,521	-76.933%
2025-04-07	46.65	46.65	46.65	46.65	-7.164%	20	5,540	-77.749%
2025-04-04	45.10	52.41	45.10	50.25	+22.114%	11,732	5,522	-79.343%
2025-04-03	41.43	42.40	39.82	41.15	+19.103%	23,176	5,535	-74.775%
2025-04-02	36.80	36.80	33.40	34.55	-3.275%	177	11,653	-69.957%
2025-04-01	37.50	38.30	35.25	35.72	-4.262%	207	18,819	-70.941%
2025-03-31	39.97	41.15	37.22	37.31	+5.485%	206	19,429	-72.179%
2025-03-28	32.56	35.70	32.47	35.37	+5.488%	2,738	19,571	-70.653%
2025-03-27	33.59	34.28	31.40	33.53	+7.090%	892	20,017	-69.043%
2025-03-26	28.27	32.27	28.27	31.31	+26.659%	3,057	19,855	-66.848%
2025-03-25	25.03	25.70	24.55	24.72	+3.691%	669	17,156	-58.010%
2025-03-24	25.59	25.75	23.65	23.84	-14.857%	205	16,967	-56.460%
2025-03-21	29.37	29.77	27.85	28.00	+2.677%	418	16,990	-62.929%
2025-03-20	27.15	27.85	26.39	27.27	+4.885%	122	16,995	-61.936%
2025-03-19	28.99	28.99	26.00	26.00	-14.474%	79	17,098	-60.077%
2025-03-18	30.21	31.05	28.95	30.40	+17.148%	256	17,135	-65.855%
2025-03-17	24.80	27.59	24.80	25.95	+0.973%	122	17,093	-60.000%
2025-03-14	27.15	27.30	25.51	25.70	-16.936%	1,218	17,134	-59.611%
2025-03-13	30.00	30.94	29.03	30.94	+1.177%	12	17,485	-66.451%
2025-03-12	32.02	32.40	30.20	30.58	-12.753%	111	17,485	-66.056%
2025-03-11	38.20	38.20	34.65	35.05	-8.795%	12	17,435	-70.385%
2025-03-10	35.65	39.85	34.84	38.43	+16.455%	793	17,432	-72.990%
2025-03-07	34.75	37.67	33.00	33.00	-4.486%	2,602	16,944	-68.545%
2025-03-06	31.95	34.83	31.38	34.55	+16.134%	153	16,125	-69.957%
2025-03-05	30.35	31.55	28.95	29.75	+3.731%	87	16,114	-65.109%
2025-03-04	34.57	35.83	28.68	28.68	-13.536%	1,264	16,084	-63.808%
2025-03-03	27.05	34.00	27.05	33.17	+39.840%	644	17,062	-68.707%
2025-02-28	29.50	30.25	23.72	23.72	-9.981%	1,096	16,569	-56.239%
2025-02-27	16.85	26.35	16.85	26.35	+31.421%	194	16,093	-60.607%
2025-02-26	20.49	21.50	19.15	20.05	-15.222%	315	16,008	-48.229%
2025-02-25	22.00	25.10	21.50	23.65	+10.514%	312	15,787	-56.110%
2025-02-24	16.75	21.40	16.10	21.40	+15.676%	1,065	15,702	-51.495%
2025-02-21	14.95	18.50	14.70	18.50	+22.924%	694	15,243	-43.892%
2025-02-20	15.30	16.75	14.85	15.05	-2.589%	583	15,064	-31.030%
2025-02-19	15.34	15.63	14.75	15.45	-5.505%	257	15,086	-32.816%
2025-02-18	14.85	16.35	14.10	16.35	+0.926%	188	14,965	-36.514%
2025-02-14	17.80	18.00	16.20	16.20	-13.369%	708	14,758	-35.926%
2025-02-13	19.85	19.85	18.10	18.70	-9.793%	302	14,758	-44.492%
2025-02-12	22.05	22.05	20.65	20.73	+5.228%	64	14,484	-49.928%
2025-02-11	20.50	20.55	19.25	19.70	+0.254%	129	14,510	-47.310%
2025-02-10	20.65	20.65	18.95	19.65	-13.816%	700	14,420	-47.176%
2025-02-07	22.69	23.50	22.20	22.80	-2.397%	436	14,177	-54.474%
2025-02-06	24.88	25.15	23.36	23.36	-11.982%	144	14,230	-55.565%
2025-02-05	28.05	28.35	26.43	26.54	-13.915%	24	14,158	-60.889%
2025-02-04	29.95	30.83	29.85	30.83	-5.284%	10	14,158	-66.331%
2025-02-03	34.55	34.60	32.02	32.55	+8.500%	36	14,157	-68.111%
2025-01-31	27.65	30.00	26.05	30.00	+11.111%	424	14,168	-65.400%
2025-01-30	27.45	31.60	27.00	27.00	-6.736%	348	14,098	-61.556%
2025-01-29	25.17	29.08	24.85	28.95	+23.454%	101	14,065	-64.145%
2025-01-28	28.25	30.36	23.45	23.45	-24.404%	181	14,072	-55.736%
2025-01-27	25.10	31.71	23.39	31.02	+109.312%	7,338	14,079	-66.538%
2025-01-24	12.30	15.10	12.30	14.82	+17.154%	1,034	10,422	-29.960%
2025-01-23	13.90	14.35	12.65	12.65	-2.317%	841	10,305	-17.945%
2025-01-22	13.75	13.75	12.80	12.95	-16.452%	1,286	9,990	-19.846%
2025-01-21	16.60	17.35	15.05	15.50	-11.175%	468	9,532	-33.032%
2025-01-17	18.25	18.25	17.15	17.45	-9.585%	678	9,156	-40.516%
2025-01-16	18.20	19.40	18.00	19.30	+4.043%	242	9,156	-46.218%
2025-01-15	20.90	20.90	18.45	18.55	-15.490%	142	9,109	-44.043%
2025-01-14	19.43	22.35	19.43	21.95	+4.276%	120	9,014	-52.711%
2025-01-13	22.69	22.80	21.05	21.05	+7.398%	1,050	8,958	-50.689%
2025-01-10	19.18	20.75	19.10	19.60	+9.804%	1,358	7,958	-47.041%
2025-01-08	16.95	18.55	16.95	17.85	-1.381%	257	7,754	-41.849%
2025-01-07	13.37	18.10	13.37	18.10	+24.399%	219	7,754	-42.652%
2025-01-06	14.45	14.55	13.60	14.55	-11.280%	435	7,641	-28.660%
2025-01-03	18.20	18.20	16.09	16.40	-13.684%	1,714	7,665	-36.707%
2025-01-02	20.00	20.30	18.80	19.00	-8.873%	43	7,903	-45.368%
2024-12-31	19.95	20.88	19.65	20.85	+9.449%	187	7,928	-50.216%
2024-12-30	21.35	21.35	18.13	19.05	-7.299%	63	7,928	-45.512%
2024-12-27	19.05	20.55	19.05	20.55	+12.912%	124	7,920	-49.489%
2024-12-26	18.50	19.35	18.20	18.20	+0.552%	53	7,917	-42.967%
2024-12-24	17.50	18.10	17.50	18.10	-17.727%	13	7,905	-42.652%
2024-12-20	24.20	24.20	22.00	22.00	-7.757%	68	7,905	-52.818%
2024-12-19	24.63	25.05	23.00	23.85	+1.706%	96	7,906	-56.478%
2024-12-18	21.65	23.45	21.15	23.45	-3.972%	140	7,944	-55.736%
2024-12-17	24.95	25.80	23.50	24.42	+5.123%	182	7,944	-57.494%
2024-12-16	23.00	23.35	23.00	23.23	+7.298%	268	7,974	-55.316%
2024-12-13	19.25	21.72	19.25	21.65	+11.598%	396	7,974	-52.055%
2024-12-12	20.15	20.15	19.40	19.40	+4.582%	10	7,936	-46.495%
2024-12-11	20.20	20.20	18.55	18.55	-13.721%	137	7,941	-44.043%
2024-12-10	18.04	21.50	18.04	21.50	+12.565%	19	7,961	-51.721%
2024-12-09	18.99	19.70	18.53	19.10	+10.725%	146	7,961	-45.654%
2024-12-06	15.90	17.40	15.90	17.25	+8.150%	426	7,968	-39.826%
2024-12-05	16.10	16.30	15.50	15.95	0.000%	159	7,819	-34.922%
2024-12-04	17.30	17.70	15.88	15.95	-14.933%	95	7,761	-34.922%
2024-12-03	18.38	19.30	18.38	18.75	-1.832%	26	7,785	-44.640%
2024-12-02	19.22	19.25	18.85	19.10	-1.597%	83	7,791	-45.654%
2024-11-29	19.40	19.45	19.10	19.41	-9.299%	78	7,792	-46.522%
2024-11-27	21.95	22.90	21.40	21.40	+2.885%	155	7,914	-51.495%
2024-11-26	20.14	21.01	20.14	20.80	-1.655%	75	7,914	-50.096%
2024-11-25	20.27	21.20	19.60	21.15	+9.870%	878	7,917	-50.922%
2024-11-22	17.75	19.60	17.75	19.25	+10.315%	596	7,364	-46.078%
2024-11-21	15.60	19.45	15.11	17.45	-4.121%	413	7,232	-40.516%
2024-11-20	18.65	19.40	18.05	18.20	+3.409%	4,525	7,126	-42.967%
2024-11-19	19.93	19.93	17.52	17.60	-13.514%	61	2,799	-41.023%
2024-11-18	21.53	22.71	20.35	20.35	-0.489%	246	2,779	-48.993%
2024-11-15	18.95	21.30	18.95	20.45	+12.363%	3,650	2,578	-49.242%
2024-11-14	18.26	18.45	17.20	18.20	+0.943%	314	922	-42.967%
2024-11-13	18.00	18.25	17.60	18.03	+3.859%	114	907	-42.429%
2024-11-12	17.75	18.05	17.30	17.36	-6.667%	65	835	-40.207%
2024-11-11	18.05	18.92	18.05	18.60	+5.382%	66	806	-44.194%
2024-11-08	17.35	17.85	17.35	17.65	+2.023%	1,010	760	-41.190%
2024-11-07	18.15	18.15	17.30	17.30	-7.979%	226	301	-40.000%
2024-11-06	20.00	20.09	18.55	18.80	-14.545%	62	391	-44.787%
2024-11-05	21.80	22.00	21.80	22.00	-4.803%	55	408	-52.818%
2024-11-04	23.11	23.11	23.11	23.11	-5.403%	1	353	-55.084%
2024-11-01	24.30	24.43	24.20	24.43	-4.570%	74	354	-57.511%
2024-10-31	26.03	26.20	25.60	25.60	+15.419%	13	329	-59.453%
2024-10-30	22.30	22.30	22.18	22.18	+3.645%	12	325	-53.201%
2024-10-29	22.25	22.25	21.40	21.40	-2.283%	154	318	-51.495%
2024-10-28	21.70	21.90	21.70	21.90	+0.690%	94	221	-52.603%
2024-10-25	21.64	22.05	21.00	21.75	-3.333%	164	165	-52.276%
2024-10-24	22.50	22.50	22.50	22.50	-3.184%	2	158	-53.867%
2024-10-23	22.34	23.24	22.34	23.24	+7.642%	4	159	-55.336%
2024-10-22	21.40	21.59	21.40	21.59	-1.190%	2	159	-51.922%
2024-10-21	22.50	22.55	21.80	21.85	-7.415%	85	158	-52.494%
2024-10-18	23.85	23.85	23.60	23.60	+2.209%	30	157	-56.017%
2024-10-17	22.85	23.90	22.85	23.09	-5.755%	39	147	-55.045%
2024-10-16	25.72	26.00	24.50	24.50	-8.102%	57	141	-57.633%
2024-10-15	26.70	26.80	26.66	26.66	+14.914%	31	129	-61.065%
2024-10-14	23.43	23.45	23.20	23.20	-6.827%	34	125	-55.259%
2024-10-11	25.25	25.25	24.90	24.90	-1.581%	98	99	-58.313%
2024-10-09	25.30	25.30	25.30	25.30	-7.832%	40	90	-58.972%
2024-10-07	27.45	27.45	27.45	27.45	-18.835%	1	50	-62.186%
2024-10-02	33.90	33.90	33.65	33.82	-3.233%	49	50	-69.308%
2024-10-01	34.95	34.95	34.95	34.95	0.000%	1	1	-70.300%