Dark

NVDA20250516P165
NVDA May 16 2025 165.00 Put (NVDA250516P00165000)
option OPRA

Expired

May 13, 2025

35.12-16.659%(-7.02)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	34.88	35.12	34.88	35.12	-16.659%	20	8	0.000%
2025-05-12	43.32	43.46	42.14	42.14	-10.092%	8	8	-16.659%
2025-05-08	46.87	46.87	46.87	46.87	-9.096%	3	8	-25.069%
2025-05-06	51.56	51.56	51.56	51.56	+0.468%	3	5	-31.885%
2025-05-05	51.32	51.32	51.32	51.32	-22.018%	2	2	-31.567%
2025-04-22	65.81	65.81	65.81	65.81	+3.150%	1	1	-46.634%
2025-04-17	61.99	63.80	61.99	63.80	+20.788%	2	1	-44.953%
2025-04-15	52.82	52.82	52.82	52.82	-1.510%	1	1	-33.510%
2025-04-09	53.63	53.63	53.63	53.63	-23.713%	3	1	-34.514%
2025-04-08	70.30	70.30	70.30	70.30	+14.123%	1	4	-50.043%
2025-04-03	60.65	61.60	60.05	61.60	+9.902%	19	5	-42.987%
2025-04-02	56.40	56.70	55.65	56.05	+0.719%	8	6	-37.342%
2025-04-01	56.80	58.00	55.60	55.65	-6.768%	7	6	-36.891%
2025-03-31	60.30	60.35	59.60	59.69	+9.222%	5	8	-41.163%
2025-03-28	53.05	54.65	52.70	54.65	+3.211%	12	9	-35.737%
2025-03-27	52.95	54.00	51.55	52.95	+23.054%	139	8	-33.673%
2025-03-24	45.25	45.45	43.03	43.03	-11.950%	24	309	-18.383%
2025-03-21	48.30	48.90	48.30	48.87	+4.023%	44	305	-28.136%
2025-03-20	46.28	46.98	44.95	46.98	+1.469%	42	327	-25.245%
2025-03-19	47.50	48.55	46.30	46.30	-6.180%	22	2,239	-24.147%
2025-03-18	49.91	50.02	48.30	49.35	+10.033%	437	2,250	-28.835%
2025-03-17	45.85	45.85	44.65	44.85	-1.211%	111	2,042	-21.695%
2025-03-14	45.75	45.75	45.40	45.40	-8.560%	34	1,969	-22.643%
2025-03-13	49.32	49.65	48.25	49.65	+0.526%	68	1,961	-29.265%
2025-03-12	50.10	50.63	49.10	49.39	-11.772%	27	1,961	-28.892%
2025-03-11	58.45	58.45	55.98	55.98	-3.732%	7	1,947	-37.263%
2025-03-10	57.09	58.38	56.53	58.15	+4.794%	189	1,942	-39.604%
2025-03-07	52.95	55.49	52.95	55.49	+2.702%	6	1,765	-36.709%
2025-03-06	53.24	54.83	52.96	54.03	+10.153%	636	1,768	-34.999%
2025-03-04	53.50	53.50	49.05	49.05	-6.142%	62	1,147	-28.400%
2025-03-03	45.00	52.27	45.00	52.26	+19.315%	45	1,154	-32.798%
2025-02-28	44.25	44.25	43.80	43.80	+1.272%	56	1,129	-19.817%
2025-02-27	35.70	43.25	35.70	43.25	+20.911%	702	1,103	-18.798%
2025-02-26	37.40	37.55	35.25	35.77	-9.098%	155	504	-1.817%
2025-02-25	38.05	41.30	38.05	39.35	+12.108%	122	546	-10.750%
2025-02-24	31.65	35.55	31.65	35.10	+19.632%	18	486	+0.057%
2025-02-21	29.34	29.34	29.34	29.34	-2.525%	10	478	+19.700%
2025-02-20	30.10	30.10	30.10	30.10	+3.330%	12	478	+16.678%
2025-02-18	28.27	29.13	28.27	29.13	-6.635%	2	478	+20.563%
2025-02-14	31.20	31.20	31.20	31.20	-5.023%	4	477	+12.564%
2025-02-13	32.85	32.85	32.85	32.85	-13.553%	2	479	+6.910%
2025-02-12	38.00	38.00	38.00	38.00	+9.353%	1	479	-7.579%
2025-02-11	34.75	34.75	34.75	34.75	+2.206%	8	480	+1.065%
2025-02-10	34.00	34.00	34.00	34.00	-20.930%	1	480	+3.294%
2025-02-05	44.50	44.50	43.00	43.00	-10.621%	2	480	-18.326%
2025-02-04	48.16	48.16	48.11	48.11	-1.414%	12	478	-27.001%
2025-02-03	48.80	48.80	48.80	48.80	+4.162%	6	478	-28.033%
2025-01-31	46.85	46.85	46.85	46.85	-1.987%	8	478	-25.037%
2025-01-30	44.95	48.10	44.95	47.80	+6.840%	51	478	-26.527%
2025-01-28	47.15	47.15	44.73	44.74	-8.507%	10	478	-21.502%
2025-01-27	42.00	49.65	42.00	48.90	+75.143%	44	478	-28.180%
2025-01-24	24.60	27.92	24.55	27.92	+8.554%	12	480	+25.788%
2025-01-23	25.72	25.72	25.72	25.72	+0.982%	2	476	+36.547%
2025-01-22	25.27	25.47	25.27	25.47	-11.716%	2	474	+37.888%
2025-01-21	28.85	28.85	28.85	28.85	-9.984%	5	472	+21.733%
2025-01-17	32.75	32.75	32.05	32.05	-3.609%	12	472	+9.579%
2025-01-16	33.25	33.25	33.25	33.25	-10.618%	1	472	+5.624%
2025-01-14	37.20	37.20	37.20	37.20	+2.282%	28	472	-5.591%
2025-01-13	36.37	36.37	36.37	36.37	+7.286%	1	444	-3.437%
2025-01-10	33.90	33.90	33.90	33.90	+6.137%	2	444	+3.599%
2025-01-08	31.94	31.94	31.94	31.94	+7.002%	1	444	+9.956%
2025-01-07	28.00	30.15	28.00	29.85	+19.639%	19	444	+17.655%
2025-01-06	25.95	25.95	24.90	24.95	-25.075%	98	441	+40.762%
2024-12-27	33.30	33.30	33.30	33.30	+5.547%	2	387	+5.465%
2024-12-26	31.15	31.55	31.15	31.55	+3.273%	2	386	+11.315%
2024-12-24	30.55	30.55	30.55	30.55	-22.066%	18	367	+14.959%
2024-12-19	38.65	39.20	38.65	39.20	+3.294%	34	367	-10.408%
2024-12-18	36.25	37.95	36.25	37.95	-2.867%	21	333	-7.457%
2024-12-17	39.08	39.08	39.07	39.07	+12.432%	5	315	-10.110%
2024-12-13	34.75	34.75	34.75	34.75	+9.795%	2	315	+1.065%
2024-12-11	31.65	31.65	31.65	31.65	-8.790%	9	315	+10.964%
2024-12-10	32.70	34.73	32.70	34.70	+5.471%	11	308	+1.210%
2024-12-09	32.70	32.90	32.70	32.90	+10.403%	20	314	+6.748%
2024-12-06	29.00	29.80	29.00	29.80	+5.487%	42	314	+17.852%
2024-12-05	28.55	28.55	27.55	28.25	+0.893%	33	314	+24.319%
2024-12-04	28.00	28.00	28.00	28.00	-13.473%	11	342	+25.429%
2024-12-03	32.13	32.36	32.13	32.36	-2.088%	10	342	+8.529%
2024-12-02	33.05	33.05	33.05	33.05	-10.555%	4	342	+6.263%
2024-11-27	37.15	37.15	36.95	36.95	+8.837%	2	338	-4.953%
2024-11-26	33.95	33.95	33.95	33.95	-1.308%	1	338	+3.446%
2024-11-25	34.40	34.40	34.40	34.40	+6.832%	1	338	+2.093%
2024-11-22	32.20	32.20	32.20	32.20	-0.155%	2	338	+9.068%
2024-11-21	32.25	32.25	32.25	32.25	+4.708%	6	332	+8.899%
2024-11-20	30.20	32.20	30.20	30.80	+0.130%	58	332	+14.026%
2024-11-19	31.09	31.28	30.76	30.76	-10.058%	19	380	+14.174%
2024-11-18	35.83	35.83	34.20	34.20	+4.908%	5	365	+2.690%
2024-11-15	32.60	32.60	32.60	32.60	+12.686%	120	365	+7.730%
2024-11-12	28.93	28.93	28.93	28.93	-5.888%	1	425	+21.396%
2024-11-11	30.74	30.74	30.74	30.74	+5.238%	8	425	+14.249%
2024-11-08	29.29	29.30	29.21	29.21	+0.898%	40	425	+20.233%
2024-11-07	29.05	29.05	28.95	28.95	-5.392%	121	425	+21.313%
2024-11-06	31.80	31.80	30.60	30.60	-11.942%	3	326	+14.771%
2024-11-05	34.75	34.75	34.75	34.75	-11.914%	299	324	+1.065%
2024-10-31	39.45	39.45	39.45	39.45	+12.074%	2	41	-10.976%
2024-10-28	34.70	35.20	34.70	35.20	+4.142%	2	41	-0.227%
2024-10-22	33.30	33.80	33.30	33.80	-3.977%	19	41	+3.905%
2024-10-21	35.20	35.20	35.20	35.20	-4.865%	2	22	-0.227%
2024-10-17	36.80	37.00	36.80	37.00	-3.771%	3	20	-5.081%
2024-10-16	38.45	38.45	38.45	38.45	+7.402%	2	17	-8.661%
2024-10-14	35.80	35.80	35.80	35.80	-7.494%	15	15	-1.899%
2024-10-11	38.70	38.70	38.70	38.70	+0.259%	30	15	-9.251%
2024-10-10	38.90	38.90	38.60	38.60	-4.337%	10	3	-9.016%
2024-10-09	40.35	40.35	40.35	40.35	-4.043%	5	10	-12.962%
2024-10-07	42.05	42.05	42.05	42.05	0.000%	15	15	-16.480%