Dark

NVDA20250516P155
NVDA May 16 2025 155.00 Put (NVDA250516P00155000)
option OPRA

EOD

May 15, 2025

20.80+5.316%(+1.05)975

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	21.30	21.30	20.25	20.80	+5.316%	975	133	0.000%
2025-05-14	22.05	22.50	19.70	19.75	-20.842%	351	145	+5.316%
2025-05-13	24.40	25.65	24.28	24.95	-24.164%	99	136	-16.633%
2025-05-12	33.55	33.55	32.00	32.90	-14.434%	310	134	-36.778%
2025-05-09	38.25	38.45	38.25	38.45	+4.455%	686	135	-45.904%
2025-05-08	37.10	37.10	36.65	36.81	-10.329%	1,110	139	-43.494%
2025-05-07	41.45	41.45	41.05	41.05	+1.988%	169	139	-49.330%
2025-05-06	40.25	40.25	40.25	40.25	-1.589%	60	139	-48.323%
2025-05-05	40.86	41.04	40.40	40.90	-0.073%	235	139	-49.144%
2025-05-02	40.35	40.93	40.35	40.93	-4.814%	488	138	-49.182%
2025-05-01	41.80	43.00	41.80	43.00	-10.417%	1,130	134	-51.628%
2025-04-30	47.49	48.00	47.49	48.00	+4.803%	148	134	-56.667%
2025-04-29	45.94	45.94	45.80	45.80	-1.927%	313	134	-54.585%
2025-04-28	48.11	48.11	46.60	46.70	+5.299%	226	134	-55.460%
2025-04-25	43.75	44.53	43.75	44.35	-9.766%	520	134	-53.100%
2025-04-24	48.65	49.15	48.65	49.15	-6.470%	910	134	-57.681%
2025-04-23	51.55	52.55	51.55	52.55	-8.370%	91	134	-60.419%
2025-04-22	56.23	57.35	56.10	57.35	-3.207%	193	134	-63.731%
2025-04-21	55.65	59.60	55.65	59.25	+10.644%	260	134	-64.895%
2025-04-17	52.41	54.65	52.41	53.55	+12.147%	409	138	-61.158%
2025-04-16	49.13	54.35	47.75	47.75	+11.958%	744	138	-56.440%
2025-04-15	43.10	43.95	42.54	42.65	-1.954%	193	135	-51.231%
2025-04-14	42.10	43.62	42.10	43.50	-2.466%	320	135	-52.184%
2025-04-11	46.70	46.70	44.60	44.60	-7.180%	536	269	-53.363%
2025-04-10	49.60	49.60	47.20	48.05	+16.796%	289	136	-56.712%
2025-04-09	55.36	55.36	41.14	41.14	-20.472%	27	161	-49.441%
2025-04-08	51.73	51.73	51.73	51.73	-10.579%	75	134	-59.791%
2025-04-07	66.85	66.85	57.85	57.85	-3.261%	307	134	-64.045%
2025-04-04	56.59	59.80	56.59	59.80	+16.865%	362	134	-65.217%
2025-04-03	52.00	52.00	51.17	51.17	+12.092%	721	135	-59.351%
2025-04-02	46.35	46.64	43.65	45.65	-1.722%	118	182	-54.436%
2025-04-01	47.86	47.86	46.45	46.45	-1.984%	164	136	-55.221%
2025-03-31	50.40	50.40	47.39	47.39	+6.256%	261	136	-56.109%
2025-03-28	42.68	45.20	42.68	44.60	+4.206%	398	136	-53.363%
2025-03-27	43.55	43.55	42.80	42.80	+4.645%	4,393	138	-51.402%
2025-03-26	36.67	41.35	36.67	40.90	+21.113%	100	1,052	-49.144%
2025-03-25	34.60	35.30	33.77	33.77	+1.748%	46	15,291	-38.407%
2025-03-24	34.67	34.67	33.15	33.19	-12.796%	109	15,276	-37.331%
2025-03-21	38.13	39.30	38.06	38.06	+3.876%	1,016	15,379	-45.349%
2025-03-20	36.30	36.64	35.31	36.64	+2.719%	68	15,011	-43.231%
2025-03-19	38.25	38.25	35.67	35.67	-10.602%	23	14,973	-41.688%
2025-03-18	38.74	40.22	38.30	39.90	+14.033%	32	14,952	-47.870%
2025-03-17	33.65	35.63	33.65	34.99	-1.018%	38	14,948	-40.554%
2025-03-14	35.80	36.50	34.10	35.35	-10.506%	558	14,945	-41.160%
2025-03-13	39.25	40.40	39.25	39.50	-0.629%	109	14,783	-47.342%
2025-03-12	40.65	41.70	39.65	39.75	-9.659%	58	14,783	-47.673%
2025-03-11	46.41	49.33	44.00	44.00	-8.808%	111	14,742	-52.727%
2025-03-10	46.75	49.68	46.66	48.25	+9.784%	6,032	14,751	-56.891%
2025-03-07	44.37	46.95	42.80	43.95	-0.340%	314	8,742	-52.673%
2025-03-06	42.14	44.65	40.70	44.10	+14.545%	60	8,609	-52.834%
2025-03-05	39.50	40.85	38.50	38.50	-3.145%	95	8,609	-45.974%
2025-03-04	43.80	44.15	36.90	39.75	-4.493%	168	8,607	-47.673%
2025-03-03	36.00	42.65	35.65	41.62	+24.985%	111	8,597	-50.024%
2025-02-28	37.99	38.25	33.30	33.30	-2.915%	742	8,553	-37.538%
2025-02-27	28.75	34.30	28.35	34.30	+21.631%	435	8,503	-39.359%
2025-02-26	26.30	29.15	26.30	28.20	-7.843%	14	8,339	-26.241%
2025-02-25	29.90	32.05	29.90	30.60	+13.755%	37	8,339	-32.026%
2025-02-24	22.70	27.65	22.70	26.90	+9.350%	61	8,336	-22.677%
2025-02-21	21.65	24.60	21.53	24.60	+16.312%	7,466	8,335	-15.447%
2025-02-20	21.70	23.15	21.15	21.15	-3.425%	467	4,826	-1.655%
2025-02-19	22.35	22.35	21.05	21.90	-2.232%	69	4,483	-5.023%
2025-02-18	20.60	22.40	20.40	22.40	-2.609%	220	4,482	-7.143%
2025-02-14	24.35	24.80	22.90	23.00	-9.804%	46	4,278	-9.565%
2025-02-13	25.50	25.50	25.50	25.50	-9.574%	1	4,277	-18.431%
2025-02-12	28.08	28.60	28.08	28.20	+4.059%	3	4,277	-26.241%
2025-02-11	26.40	27.70	26.40	27.10	+4.231%	207	4,277	-23.247%
2025-02-10	26.37	26.58	25.85	26.00	-13.765%	427	4,112	-20.000%
2025-02-07	30.15	30.15	30.15	30.15	-2.742%	40	3,800	-31.012%
2025-02-06	31.90	32.59	30.85	31.00	-10.015%	2,817	3,780	-32.903%
2025-02-05	34.36	34.45	34.36	34.45	-9.223%	2	1,894	-39.623%
2025-02-04	40.65	40.65	37.95	37.95	-5.314%	2	1,894	-45.191%
2025-02-03	43.20	43.20	40.08	40.08	+4.375%	6	1,892	-48.104%
2025-01-31	35.76	38.40	35.31	38.40	+2.949%	12	1,892	-45.833%
2025-01-30	36.50	39.60	35.00	37.30	+5.219%	145	1,891	-44.236%
2025-01-29	36.90	37.75	35.45	35.45	+13.259%	91	1,839	-41.326%
2025-01-28	36.30	36.60	31.30	31.30	-20.457%	41	1,798	-33.546%
2025-01-27	39.55	40.39	32.06	39.35	+89.730%	453	1,762	-47.141%
2025-01-24	18.40	20.90	18.40	20.74	+11.806%	20	1,524	+0.289%
2025-01-23	19.27	19.27	18.50	18.55	-0.802%	510	1,523	+12.129%
2025-01-22	18.60	18.80	18.30	18.70	-13.626%	155	1,092	+11.230%
2025-01-21	22.60	22.60	21.20	21.65	-9.792%	26	1,070	-3.926%
2025-01-17	25.15	25.15	23.80	24.00	-9.434%	102	1,053	-13.333%
2025-01-15	26.50	26.50	26.50	26.50	-3.601%	1	1,053	-21.509%
2025-01-14	27.52	27.52	27.49	27.49	-3.374%	2	1,052	-24.336%
2025-01-13	29.55	29.55	28.45	28.45	+7.358%	38	1,052	-26.889%
2025-01-10	27.30	27.55	25.80	26.50	+10.417%	274	1,052	-21.509%
2025-01-08	23.90	24.55	22.20	24.00	+5.495%	173	849	-13.333%
2025-01-07	18.00	23.70	18.00	22.75	+13.297%	78	849	-8.571%
2025-01-06	19.95	20.08	18.75	20.08	-9.140%	289	861	+3.586%
2025-01-03	22.75	22.75	21.85	22.10	-12.648%	230	719	-5.882%
2025-01-02	25.70	27.16	24.90	25.30	-1.365%	62	633	-17.787%
2024-12-31	25.65	25.65	25.65	25.65	+1.183%	1	588	-18.908%
2024-12-30	24.55	25.35	24.55	25.35	-8.152%	3	588	-17.949%
2024-12-27	25.75	27.60	25.75	27.60	+13.068%	106	587	-24.638%
2024-12-26	24.65	24.65	24.41	24.41	+1.077%	5	574	-14.789%
2024-12-24	24.15	24.15	24.15	24.15	-4.583%	4	569	-13.872%
2024-12-23	25.31	25.31	25.31	25.31	-9.672%	1	569	-17.819%
2024-12-20	32.70	32.70	28.02	28.02	-7.372%	29	570	-25.767%
2024-12-19	30.25	30.25	30.25	30.25	+6.702%	4	565	-31.240%
2024-12-18	28.45	28.45	28.35	28.35	-8.548%	2	565	-26.631%
2024-12-17	32.26	32.26	31.00	31.00	+2.479%	7	565	-32.903%
2024-12-16	30.25	30.25	30.25	30.25	+4.203%	1	569	-31.240%
2024-12-13	28.80	29.03	28.80	29.03	+12.738%	22	569	-28.350%
2024-12-12	26.30	26.30	25.75	25.75	+3.831%	110	574	-19.223%
2024-12-11	27.35	27.35	24.70	24.80	-9.423%	28	573	-16.129%
2024-12-10	24.09	27.38	24.09	27.38	+4.904%	107	548	-24.032%
2024-12-09	26.10	26.10	26.10	26.10	+10.922%	1	443	-20.307%
2024-12-06	21.40	23.53	21.40	23.53	+7.198%	14	443	-11.602%
2024-12-05	21.95	21.95	21.95	21.95	+1.526%	1	437	-5.239%
2024-12-04	23.65	23.65	21.60	21.62	-14.848%	97	437	-3.793%
2024-12-03	24.50	25.39	24.50	25.39	+0.158%	2	405	-18.078%
2024-12-02	24.80	25.35	24.80	25.35	-0.393%	82	403	-17.949%
2024-11-29	25.45	25.45	25.45	25.45	-8.288%	6	348	-18.271%
2024-11-27	27.75	27.75	27.75	27.75	+13.730%	3	346	-25.045%
2024-11-22	24.40	24.40	24.40	24.40	+9.417%	8	346	-14.754%
2024-11-21	20.54	25.25	20.54	22.30	-10.621%	125	342	-6.726%
2024-11-20	24.35	25.39	24.35	24.95	+4.832%	39	309	-16.633%
2024-11-19	26.30	26.30	23.80	23.80	-13.768%	68	310	-12.605%
2024-11-18	28.15	28.15	26.40	27.60	+1.657%	10	276	-24.638%
2024-11-15	27.15	27.15	27.15	27.15	+14.076%	2	268	-23.389%
2024-11-14	23.95	24.10	23.70	23.80	+1.062%	49	268	-12.605%
2024-11-13	23.55	23.55	23.55	23.55	+2.391%	2	243	-11.677%
2024-11-12	23.22	23.22	22.80	23.00	-7.816%	110	243	-9.565%
2024-11-11	22.60	24.95	22.60	24.95	+9.095%	21	163	-16.633%
2024-11-08	22.75	22.95	22.65	22.87	+0.307%	32	162	-9.051%
2024-11-07	22.75	23.05	22.75	22.80	-6.557%	74	150	-8.772%
2024-11-06	25.55	25.55	24.10	24.40	-12.764%	25	86	-14.754%
2024-11-05	28.45	28.45	27.97	27.97	-3.552%	5	64	-25.635%
2024-11-04	28.95	29.00	28.95	29.00	-3.558%	6	64	-28.276%
2024-11-01	30.07	30.07	30.07	30.07	-4.842%	4	60	-30.828%
2024-10-31	31.60	31.60	31.60	31.60	+10.451%	1	60	-34.177%
2024-10-30	28.70	28.70	28.61	28.61	+4.074%	4	59	-27.298%
2024-10-29	27.49	27.49	27.49	27.49	+2.384%	1	62	-24.336%
2024-10-25	26.85	26.85	26.85	26.85	-3.243%	6	62	-22.533%
2024-10-22	27.75	27.75	27.75	27.75	+1.093%	4	62	-25.045%
2024-10-21	27.45	27.45	27.45	27.45	-7.886%	1	60	-24.226%
2024-10-18	29.80	29.80	29.80	29.80	+2.055%	2	59	-30.201%
2024-10-17	29.20	29.20	29.20	29.20	-11.569%	1	59	-28.767%
2024-10-16	33.02	33.02	33.02	33.02	-2.596%	3	58	-37.008%
2024-10-15	29.20	33.90	29.20	33.90	+16.897%	15	55	-38.643%
2024-10-14	29.00	29.00	29.00	29.00	-23.199%	1	40	-28.276%
2024-10-04	37.76	37.76	37.76	37.76	-8.990%	2	41	-44.915%
2024-10-02	41.31	41.56	41.30	41.49	-3.444%	39	40	-49.867%
2024-10-01	42.97	42.97	42.97	42.97	0.000%	1	1	-51.594%