Dark

NVDA20250516P150
NVDA May 16 2025 150.00 Put (NVDA250516P00150000)
option OPRA

EOD

May 15, 2025

16.10+9.524%(+1.40)399

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	15.64	16.10	13.87	16.10	+9.524%	399	83	0.000%
2025-05-14	16.75	18.01	14.70	14.70	-25.038%	117	105	+9.524%
2025-05-13	23.30	23.30	19.05	19.61	-29.486%	57	88	-17.899%
2025-05-12	29.33	29.33	27.25	27.81	-16.861%	184	74	-42.107%
2025-05-09	33.55	33.55	33.45	33.45	+5.057%	404	75	-51.868%
2025-05-08	31.40	32.10	31.40	31.84	-12.044%	451	75	-49.435%
2025-05-07	35.95	36.20	35.95	36.20	+2.987%	85	76	-55.525%
2025-05-06	35.15	35.15	35.15	35.15	-2.089%	40	76	-54.196%
2025-05-05	35.65	35.90	35.65	35.90	0.000%	130	76	-55.153%
2025-05-02	35.75	35.90	35.75	35.90	-5.402%	264	76	-55.153%
2025-05-01	37.20	37.95	36.90	37.95	-11.435%	600	76	-57.576%
2025-04-30	42.33	42.85	42.33	42.85	+5.025%	85	76	-62.427%
2025-04-29	40.85	41.25	40.80	40.80	-2.158%	209	76	-60.539%
2025-04-28	43.13	43.13	41.70	41.70	+5.838%	136	76	-61.391%
2025-04-25	43.00	43.00	39.25	39.40	-10.960%	290	76	-59.137%
2025-04-24	44.08	44.25	44.08	44.25	-7.038%	310	77	-63.616%
2025-04-23	46.85	47.60	46.20	47.60	-8.285%	7	77	-66.176%
2025-04-22	50.58	52.25	50.58	51.90	-4.508%	117	77	-68.979%
2025-04-21	54.60	54.60	54.35	54.35	+13.229%	80	77	-70.377%
2025-04-17	48.00	48.00	48.00	48.00	+3.627%	5	77	-66.458%
2025-04-16	46.25	49.00	46.15	46.32	+19.845%	352	77	-65.242%
2025-04-14	37.39	38.65	37.39	38.65	-3.520%	3	77	-58.344%
2025-04-11	39.37	40.06	39.26	40.06	-9.775%	104	130	-59.810%
2025-04-10	41.80	44.40	40.00	44.40	-7.692%	66	78	-63.739%
2025-04-09	48.10	48.10	48.10	48.10	-3.704%	1	87	-66.528%
2025-04-08	44.67	49.95	44.67	49.95	-5.577%	22	87	-67.768%
2025-04-07	53.00	53.00	52.90	52.90	-0.189%	65	88	-69.565%
2025-04-04	54.50	55.15	53.00	53.00	+14.793%	346	93	-69.623%
2025-04-03	45.83	47.15	44.95	46.17	+13.162%	3,345	115	-65.129%
2025-04-02	41.15	41.25	38.40	40.80	-1.091%	15	921	-60.539%
2025-04-01	42.46	42.46	41.20	41.25	-3.283%	912	923	-60.970%
2025-03-31	45.20	45.20	42.28	42.65	+7.134%	448	925	-62.251%
2025-03-28	38.38	40.65	38.38	39.81	+3.510%	410	1,191	-59.558%
2025-03-27	37.54	38.46	37.14	38.46	+6.243%	148	1,053	-58.138%
2025-03-26	31.34	37.14	31.34	36.20	+23.465%	1,236	9,355	-55.525%
2025-03-25	30.73	30.73	29.09	29.32	+3.349%	601	8,453	-45.089%
2025-03-24	30.00	30.20	28.30	28.37	-13.348%	100	8,426	-43.250%
2025-03-21	33.75	34.15	32.67	32.74	+2.313%	392	8,439	-50.825%
2025-03-20	31.18	32.11	31.18	32.00	+0.787%	8	8,424	-49.688%
2025-03-19	33.00	33.00	30.69	31.75	-9.286%	9	8,419	-49.291%
2025-03-18	32.60	35.00	32.60	35.00	+15.626%	13	8,417	-54.000%
2025-03-17	28.56	30.27	28.56	30.27	-1.561%	25	8,418	-46.812%
2025-03-14	30.80	31.97	30.25	30.75	-8.754%	80	8,415	-47.642%
2025-03-13	35.20	35.20	33.65	33.70	-3.934%	3	8,409	-52.226%
2025-03-12	36.31	36.72	34.65	35.08	-9.471%	98	8,409	-54.105%
2025-03-11	40.34	45.08	38.75	38.75	-10.960%	154	8,363	-58.452%
2025-03-10	40.83	43.95	39.20	43.52	+10.094%	591	8,345	-63.006%
2025-03-07	38.00	42.29	38.00	39.53	-0.528%	234	8,128	-59.271%
2025-03-06	37.35	39.74	35.55	39.74	+18.274%	354	8,020	-59.487%
2025-03-05	34.25	35.90	33.50	33.60	0.000%	27	7,832	-52.083%
2025-03-04	38.82	39.62	32.50	33.60	-12.065%	102	7,820	-52.083%
2025-03-03	29.00	38.21	29.00	38.21	+38.442%	631	7,813	-57.864%
2025-02-28	33.80	34.10	27.60	27.60	-9.804%	1,574	7,620	-41.667%
2025-02-27	20.75	30.75	20.75	30.60	+29.936%	210	6,999	-47.386%
2025-02-26	24.48	25.30	22.32	23.55	-14.051%	93	6,895	-31.635%
2025-02-25	26.19	28.73	25.45	27.40	+13.223%	50	6,841	-41.241%
2025-02-24	19.20	24.20	19.20	24.20	+14.151%	355	6,870	-33.471%
2025-02-21	18.05	21.35	17.76	21.20	+18.436%	1,956	6,672	-24.057%
2025-02-20	18.05	19.71	17.85	17.90	-3.243%	262	6,160	-10.056%
2025-02-19	19.05	19.05	17.75	18.50	+0.271%	194	5,993	-12.973%
2025-02-18	18.10	18.95	17.00	18.45	-4.404%	137	5,845	-12.737%
2025-02-14	20.88	20.95	19.30	19.30	-11.872%	1,298	5,761	-16.580%
2025-02-13	24.00	24.00	21.25	21.90	-11.408%	294	5,713	-26.484%
2025-02-12	25.00	25.00	24.20	24.72	+5.641%	27	5,713	-34.871%
2025-02-11	23.00	24.15	22.65	23.40	+1.961%	1,145	5,708	-31.197%
2025-02-10	24.95	24.95	22.30	22.95	-13.592%	930	4,998	-29.847%
2025-02-07	26.37	27.10	25.65	26.56	-0.896%	1,104	4,440	-39.383%
2025-02-06	27.75	27.96	26.80	26.80	-12.131%	794	4,187	-39.925%
2025-02-05	32.07	32.07	30.10	30.50	-12.154%	26	4,136	-47.213%
2025-02-04	34.00	34.72	34.00	34.72	-4.353%	19	4,146	-53.629%
2025-02-03	38.72	39.00	35.70	36.30	+5.156%	111	4,129	-55.647%
2025-01-31	31.20	34.52	31.20	34.52	+2.281%	14	4,119	-53.360%
2025-01-30	32.90	35.63	32.90	33.75	+3.846%	72	4,121	-52.296%
2025-01-29	28.60	33.20	28.60	32.50	+20.281%	301	4,064	-50.462%
2025-01-28	34.08	35.00	27.02	27.02	-23.672%	52	4,030	-40.415%
2025-01-27	28.60	36.46	27.89	35.40	+98.319%	835	4,006	-54.520%
2025-01-24	15.20	17.90	14.91	17.85	+14.058%	792	4,391	-9.804%
2025-01-23	16.80	17.10	15.55	15.65	-0.572%	282	4,265	+2.875%
2025-01-22	16.23	16.23	15.38	15.74	-13.278%	1,279	4,111	+2.287%
2025-01-21	19.35	19.35	18.15	18.15	-11.463%	21	3,169	-11.295%
2025-01-17	21.20	21.20	20.15	20.50	-9.692%	142	3,113	-21.463%
2025-01-16	20.35	23.10	20.35	22.70	+3.653%	31	3,113	-29.075%
2025-01-15	23.75	23.75	21.67	21.90	-14.620%	33	3,115	-26.484%
2025-01-14	22.85	26.00	22.47	25.65	+6.432%	396	3,127	-37.232%
2025-01-13	26.40	26.40	24.10	24.10	+4.783%	2,071	3,422	-33.195%
2025-01-10	22.28	23.65	22.27	23.00	+10.577%	294	4,214	-30.000%
2025-01-08	19.80	21.65	19.74	20.80	-1.422%	540	3,816	-22.596%
2025-01-07	15.50	21.10	15.50	21.10	+24.704%	263	3,816	-23.697%
2025-01-06	16.85	17.20	15.95	16.92	-11.181%	533	3,836	-4.846%
2025-01-03	20.01	20.11	18.80	19.05	-15.145%	326	3,748	-15.486%
2025-01-02	22.20	23.85	21.75	22.45	-5.870%	23	3,670	-28.285%
2024-12-31	22.65	24.40	22.65	23.85	+8.409%	22	3,659	-32.495%
2024-12-30	22.65	22.65	21.65	22.00	-5.091%	19	3,659	-26.818%
2024-12-27	22.05	23.33	22.05	23.18	+9.754%	252	3,662	-30.544%
2024-12-26	21.15	22.40	21.12	21.12	-3.341%	39	3,610	-23.769%
2024-12-24	20.30	21.85	20.27	21.85	-1.709%	102	3,555	-26.316%
2024-12-23	23.30	23.89	21.85	22.23	-10.000%	12	3,555	-27.575%
2024-12-20	29.28	29.28	24.70	24.70	-9.821%	143	3,558	-34.818%
2024-12-19	28.10	28.10	25.95	27.39	-3.793%	117	3,434	-41.219%
2024-12-18	25.35	28.47	24.08	28.47	+2.595%	160	3,431	-43.449%
2024-12-17	29.33	29.65	26.90	27.75	+2.399%	456	3,410	-41.982%
2024-12-16	25.95	27.10	25.95	27.10	+8.184%	24	3,266	-40.590%
2024-12-13	22.10	25.60	22.10	25.05	+9.628%	602	3,266	-35.729%
2024-12-12	22.50	22.85	22.50	22.85	+6.676%	13	3,107	-29.540%
2024-12-11	21.47	21.47	21.42	21.42	-11.961%	21	3,103	-24.837%
2024-12-10	20.81	24.55	20.81	24.33	+10.090%	9	3,118	-33.827%
2024-12-09	21.80	22.95	21.75	22.10	+9.569%	24	3,117	-27.149%
2024-12-06	19.15	20.30	18.86	20.17	+7.573%	92	3,107	-20.178%
2024-12-05	18.48	18.89	18.40	18.75	+0.482%	55	3,129	-14.133%
2024-12-04	20.71	20.76	18.65	18.66	-14.443%	42	3,135	-13.719%
2024-12-03	21.81	21.81	21.81	21.81	-2.634%	1	3,124	-26.181%
2024-12-02	21.75	22.50	21.75	22.40	-0.223%	52	3,123	-28.125%
2024-11-29	22.46	22.46	22.44	22.45	-8.180%	20	3,128	-28.285%
2024-11-27	25.41	25.68	24.45	24.45	+3.165%	46	3,131	-34.151%
2024-11-26	23.65	23.90	23.65	23.70	-2.268%	61	3,131	-32.068%
2024-11-25	23.00	24.30	22.90	24.25	+7.778%	298	3,173	-33.608%
2024-11-22	20.30	22.50	20.30	22.50	+11.773%	38	3,128	-28.444%
2024-11-21	18.45	21.75	17.10	20.13	-3.453%	526	3,124	-20.020%
2024-11-20	20.27	22.20	20.27	20.85	+3.218%	87	2,864	-22.782%
2024-11-19	22.80	22.80	20.20	20.20	-14.588%	114	2,858	-20.297%
2024-11-18	24.40	24.40	23.20	23.65	-0.630%	202	2,778	-31.924%
2024-11-15	21.62	24.00	21.62	23.80	+12.264%	110	2,783	-32.353%
2024-11-14	20.96	21.20	19.77	21.20	+1.679%	87	2,780	-24.057%
2024-11-13	21.00	21.00	20.28	20.85	+3.474%	13	2,722	-22.782%
2024-11-12	20.00	20.15	19.85	20.15	-4.728%	229	2,710	-20.099%
2024-11-11	20.00	22.00	20.00	21.15	+4.963%	2,133	2,501	-23.877%
2024-11-08	19.69	20.50	19.69	20.15	+1.358%	108	598	-20.099%
2024-11-07	20.62	20.62	19.84	19.88	-7.535%	35	563	-19.014%
2024-11-06	22.33	22.35	21.35	21.50	-13.306%	96	551	-25.116%
2024-11-05	24.80	24.80	24.80	24.80	-7.220%	2	552	-35.081%
2024-11-04	26.34	26.73	25.80	26.73	-2.088%	23	550	-39.768%
2024-11-01	28.20	28.20	27.10	27.30	-6.667%	112	532	-41.026%
2024-10-31	27.55	29.50	27.55	29.25	+16.534%	46	478	-44.957%
2024-10-30	25.45	25.45	25.10	25.10	+3.934%	12	470	-35.857%
2024-10-29	25.00	25.00	24.15	24.15	-2.424%	8	459	-33.333%
2024-10-28	25.10	25.10	24.75	24.75	0.000%	6	451	-34.949%
2024-10-25	24.27	24.75	23.75	24.75	-2.367%	44	445	-34.949%
2024-10-24	25.25	25.90	25.25	25.35	-3.977%	34	440	-36.489%
2024-10-23	26.40	26.40	26.40	26.40	+8.419%	188	415	-39.015%
2024-10-22	24.53	24.53	23.90	24.35	0.000%	32	463	-33.881%
2024-10-21	25.38	25.38	24.35	24.35	-7.590%	36	450	-33.881%
2024-10-18	26.80	26.80	26.35	26.35	+1.346%	838	450	-38.899%
2024-10-17	25.60	26.61	25.60	26.00	-5.967%	25	130	-38.077%
2024-10-16	27.65	27.65	27.65	27.65	-7.525%	2	107	-41.772%
2024-10-15	29.50	30.20	29.50	29.90	+15.310%	38	107	-46.154%
2024-10-14	26.80	26.80	25.85	25.93	-9.965%	25	77	-37.910%
2024-10-09	28.80	28.80	28.80	28.80	-1.404%	3	55	-44.097%
2024-10-08	29.21	29.21	29.21	29.21	-22.231%	2	52	-44.882%
2024-10-02	37.46	37.56	37.46	37.56	-3.544%	49	50	-57.135%
2024-10-01	38.94	38.94	38.94	38.94	+7.125%	1	1	-58.654%
2024-09-27	36.35	36.35	36.35	36.35	+8.832%	2	1	-55.708%
2024-09-26	33.40	33.40	33.40	33.40	0.000%	1	1	-51.796%