Dark

NVDA20250516P160
NVDA May 16 2025 160.00 Put (NVDA250516P00160000)
option OPRA

EOD

May 15, 2025

26.00+5.263%(+1.30)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	26.57	26.57	24.25	26.00	+5.263%	41	3	0.000%
2025-05-14	27.10	27.35	24.70	24.70	-34.081%	16	4	+5.263%
2025-05-12	38.70	38.70	37.47	37.47	-10.380%	6	5	-30.611%
2025-05-08	42.87	43.21	41.75	41.81	-9.188%	40	13	-37.814%
2025-05-05	46.80	46.80	46.04	46.04	+0.854%	7	13	-43.527%
2025-05-02	45.65	45.65	45.65	45.65	-2.665%	4	9	-43.045%
2025-05-01	47.05	47.05	46.90	46.90	-13.228%	35	13	-44.563%
2025-04-24	54.20	54.20	54.05	54.05	-8.234%	21	13	-51.896%
2025-04-17	58.90	58.90	58.90	58.90	+12.943%	12	13	-55.857%
2025-04-16	59.30	59.31	52.15	52.15	+8.307%	34	13	-50.144%
2025-04-15	46.65	48.15	46.65	48.15	-3.255%	2	13	-46.002%
2025-04-11	49.77	49.77	49.77	49.77	+7.914%	6	13	-47.760%
2025-04-09	48.66	48.66	46.12	46.12	-28.937%	5	16	-43.625%
2025-04-04	66.00	66.00	64.90	64.90	+14.563%	20	15	-59.938%
2025-04-03	56.16	56.65	56.16	56.65	+13.074%	34	16	-54.104%
2025-04-02	50.10	50.10	50.10	50.10	-3.095%	1	17	-48.104%
2025-04-01	52.10	52.10	51.70	51.70	-1.147%	2	17	-49.710%
2025-03-31	55.43	55.43	52.30	52.30	+5.550%	2	19	-50.287%
2025-03-28	50.00	50.00	49.55	49.55	+4.868%	18	19	-47.528%
2025-03-27	47.80	47.80	47.25	47.25	+1.613%	85	20	-44.974%
2025-03-26	43.11	46.99	43.11	46.50	+18.020%	231	21	-44.086%
2025-03-25	39.76	40.65	39.27	39.40	+3.548%	232	22	-34.010%
2025-03-24	40.30	40.30	38.05	38.05	-10.259%	20	5,980	-31.669%
2025-03-21	43.04	43.95	42.40	42.40	+2.663%	1,364	6,453	-38.679%
2025-03-20	42.85	42.85	40.37	41.30	-2.846%	122	6,094	-37.046%
2025-03-19	42.80	42.80	40.37	42.51	-4.321%	632	6,145	-38.838%
2025-03-18	43.85	45.16	43.55	44.43	+10.248%	139	5,864	-41.481%
2025-03-17	41.07	41.07	40.30	40.30	+3.333%	3	5,767	-35.484%
2025-03-14	40.70	40.70	39.00	39.00	-12.458%	4	5,770	-33.333%
2025-03-12	46.20	47.35	43.85	44.55	-10.578%	68	5,772	-41.639%
2025-03-11	50.50	54.60	48.80	49.82	-6.547%	999	5,831	-47.812%
2025-03-10	53.50	53.50	51.55	53.31	+10.832%	12	4,859	-51.229%
2025-03-07	48.25	52.30	48.10	48.10	-2.434%	24	4,848	-45.946%
2025-03-06	47.40	49.30	45.39	49.30	+11.538%	3,649	4,838	-47.262%
2025-03-05	45.00	45.50	44.20	44.20	+2.315%	90	1,246	-41.176%
2025-03-04	47.25	48.75	43.10	43.20	-6.897%	75	1,194	-39.815%
2025-03-03	40.58	47.40	40.58	46.40	+20.363%	100	1,190	-43.966%
2025-02-28	42.50	42.50	37.76	38.55	-4.224%	168	1,122	-32.555%
2025-02-27	31.70	40.25	31.65	40.25	+26.772%	220	1,113	-35.404%
2025-02-26	30.08	33.20	30.08	31.75	-8.633%	19	998	-18.110%
2025-02-25	33.65	36.93	33.37	34.75	+17.837%	681	990	-25.180%
2025-02-24	30.40	31.50	29.49	29.49	+8.419%	99	819	-11.835%
2025-02-21	27.20	27.20	27.20	27.20	+4.055%	2	815	-4.412%
2025-02-20	26.14	26.14	26.14	26.14	+6.260%	10	815	-0.536%
2025-02-19	26.18	26.18	24.50	24.60	-5.566%	12	820	+5.691%
2025-02-18	25.02	26.05	23.65	26.05	-3.519%	113	820	-0.192%
2025-02-14	28.56	28.56	27.00	27.00	-7.692%	32	756	-3.704%
2025-02-13	29.81	29.81	28.80	29.25	-9.889%	34	751	-11.111%
2025-02-12	32.79	32.79	32.19	32.46	+1.915%	8	751	-19.901%
2025-02-11	30.67	31.85	30.35	31.85	+7.420%	13	750	-18.367%
2025-02-10	30.70	30.70	29.65	29.65	-15.767%	91	759	-12.310%
2025-02-07	34.15	35.20	34.15	35.20	-2.574%	10	758	-26.136%
2025-02-06	36.65	36.65	36.13	36.13	-17.171%	3	761	-28.038%
2025-02-04	42.63	43.62	42.63	43.62	-4.551%	11	761	-40.394%
2025-02-03	46.70	47.55	45.10	45.70	+15.843%	54	761	-43.107%
2025-01-31	38.30	39.45	36.00	39.45	-2.593%	42	718	-34.094%
2025-01-30	39.92	44.10	39.92	40.50	+3.899%	58	719	-35.802%
2025-01-29	36.35	39.07	36.35	38.98	+7.888%	18	705	-33.299%
2025-01-28	38.31	38.31	36.13	36.13	-17.266%	38	702	-28.038%
2025-01-27	36.35	44.40	35.80	43.67	+79.712%	297	679	-40.463%
2025-01-24	20.90	24.30	20.90	24.30	+11.213%	42	558	+6.996%
2025-01-23	23.55	23.55	21.85	21.85	-0.682%	10	550	+18.993%
2025-01-22	23.25	23.25	21.50	22.00	-10.751%	40	545	+18.182%
2025-01-21	26.81	26.81	24.65	24.65	-9.872%	3	528	+5.477%
2025-01-17	28.35	28.35	27.35	27.35	-6.973%	26	527	-4.936%
2025-01-16	29.65	29.65	29.40	29.40	+0.892%	9	527	-11.565%
2025-01-15	30.59	30.59	29.14	29.14	-1.886%	28	535	-10.776%
2025-01-14	30.00	30.00	29.70	29.70	-12.467%	7	534	-12.458%
2025-01-13	33.93	33.93	33.93	33.93	+12.351%	1	534	-23.372%
2025-01-10	30.80	31.00	30.20	30.20	+9.301%	30	534	-13.907%
2025-01-08	26.05	28.10	25.50	27.63	+2.144%	40	531	-5.899%
2025-01-07	21.90	27.13	21.90	27.05	+19.216%	107	531	-3.882%
2025-01-06	22.77	23.15	21.65	22.69	-10.316%	126	514	+14.588%
2025-01-03	27.70	27.70	25.15	25.30	-17.049%	132	431	+2.767%
2025-01-02	30.84	30.84	28.75	30.50	+10.228%	13	408	-14.754%
2024-12-30	29.25	29.44	27.67	27.67	-10.742%	3	405	-6.035%
2024-12-27	29.10	31.00	29.10	31.00	+13.346%	44	403	-16.129%
2024-12-26	27.35	27.35	27.35	27.35	-1.085%	6	387	-4.936%
2024-12-24	27.25	27.65	27.25	27.65	-2.982%	6	381	-5.967%
2024-12-23	30.05	30.20	28.50	28.50	-14.157%	38	381	-8.772%
2024-12-20	33.20	33.20	33.20	33.20	-8.716%	1	380	-21.687%
2024-12-18	31.61	36.37	31.61	36.37	+5.727%	9	380	-28.513%
2024-12-17	36.60	36.75	34.40	34.40	-0.290%	10	374	-24.419%
2024-12-16	31.99	34.55	31.99	34.50	+7.981%	26	372	-24.638%
2024-12-13	32.42	32.42	31.95	31.95	+6.928%	4	372	-18.623%
2024-12-12	29.88	29.88	29.88	29.88	+3.570%	1	371	-12.985%
2024-12-11	30.27	30.27	28.85	28.85	-9.844%	13	371	-9.879%
2024-12-10	28.28	32.00	27.90	32.00	+9.966%	31	365	-18.750%
2024-12-09	29.05	29.35	28.30	29.10	+9.687%	40	349	-10.653%
2024-12-06	25.30	26.54	24.57	26.53	+7.409%	98	348	-1.998%
2024-12-05	24.90	25.04	24.15	24.70	-1.200%	16	351	+5.263%
2024-12-04	26.43	27.50	24.65	25.00	-10.201%	44	349	+4.000%
2024-12-03	29.15	29.15	27.84	27.84	-3.668%	20	325	-6.609%
2024-12-02	28.91	28.91	28.40	28.90	-0.345%	12	324	-10.035%
2024-11-29	29.00	29.00	29.00	29.00	-8.948%	10	320	-10.345%
2024-11-27	33.00	33.00	31.85	31.85	+3.678%	37	318	-18.367%
2024-11-26	30.30	30.85	30.30	30.72	-1.222%	5	318	-15.365%
2024-11-25	30.00	31.10	30.00	31.10	+20.918%	21	315	-16.399%
2024-11-21	26.25	26.25	25.72	25.72	-8.632%	3	317	+1.089%
2024-11-20	27.60	28.15	27.60	28.15	+6.831%	2	317	-7.638%
2024-11-19	28.70	28.70	26.35	26.35	-12.748%	198	316	-1.328%
2024-11-18	32.04	32.04	30.00	30.20	+1.924%	160	318	-13.907%
2024-11-15	27.90	29.63	27.90	29.63	+9.700%	222	370	-12.251%
2024-11-14	27.00	27.01	27.00	27.01	+1.351%	5	271	-3.739%
2024-11-13	26.65	26.65	26.65	26.65	+4.305%	200	274	-2.439%
2024-11-12	25.69	25.69	25.55	25.55	-6.956%	6	97	+1.761%
2024-11-11	27.46	27.46	27.46	27.46	+6.023%	8	92	-5.317%
2024-11-08	26.10	26.12	25.90	25.90	-0.766%	8	88	+0.386%
2024-11-07	25.67	26.10	25.67	26.10	-8.196%	24	88	-0.383%
2024-11-06	28.50	28.91	28.43	28.43	-9.603%	12	85	-8.547%
2024-11-05	32.00	32.00	31.45	31.45	-2.632%	5	80	-17.329%
2024-11-04	32.30	32.30	32.30	32.30	+5.109%	1	78	-19.505%
2024-10-29	30.73	30.73	30.73	30.73	+2.093%	1	78	-15.392%
2024-10-25	30.10	30.10	30.10	30.10	-8.148%	4	78	-13.621%
2024-10-23	32.20	32.77	32.20	32.77	+7.267%	2	76	-20.659%
2024-10-22	31.03	31.03	30.05	30.55	-0.812%	11	77	-14.894%
2024-10-21	30.80	30.85	30.80	30.80	-6.667%	8	69	-15.584%
2024-10-18	33.00	33.00	33.00	33.00	-2.511%	4	61	-21.212%
2024-10-17	33.15	33.85	33.15	33.85	-5.315%	24	62	-23.191%
2024-10-16	35.75	35.75	35.75	35.75	-2.189%	24	38	-27.273%
2024-10-15	36.55	36.55	36.55	36.55	+12.462%	5	14	-28.865%
2024-10-14	32.65	32.65	32.50	32.50	-11.444%	7	9	-20.000%
2024-10-10	36.70	36.70	36.70	36.70	+2.029%	1	2	-29.155%
2024-10-09	35.97	35.97	35.97	35.97	0.000%	1	1	-27.718%