Dark

NVDA20250516P170
NVDA May 16 2025 170.00 Put (NVDA250516P00170000)
option OPRA

EOD

May 15, 2025

36.00-1.370%(-0.50)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	36.25	36.25	36.00	36.00	-1.370%	120	10	0.000%
2025-05-14	37.10	37.10	36.50	36.50	-8.796%	4	10	-1.370%
2025-05-13	43.49	43.49	40.02	40.02	-15.140%	9	10	-10.045%
2025-05-12	48.33	48.33	47.16	47.16	-12.375%	10	14	-23.664%
2025-05-09	53.92	53.93	53.81	53.82	+3.880%	32	17	-33.110%
2025-05-08	51.35	51.81	51.35	51.81	-8.946%	77	17	-30.515%
2025-05-06	56.90	56.90	56.90	56.90	+2.689%	5	17	-36.731%
2025-05-05	56.50	56.50	55.41	55.41	-0.699%	11	12	-35.030%
2025-05-02	55.75	55.83	55.75	55.80	-1.761%	30	10	-35.484%
2025-05-01	56.75	56.80	56.75	56.80	-7.627%	28	10	-36.620%
2025-04-29	61.49	61.49	61.49	61.49	+4.309%	10	10	-41.454%
2025-04-25	58.95	58.95	58.95	58.95	-8.463%	18	10	-38.931%
2025-04-24	64.06	64.40	64.06	64.40	-9.930%	41	10	-44.099%
2025-04-22	71.50	71.50	71.50	71.50	+4.151%	37	10	-49.650%
2025-04-17	68.65	68.65	68.65	68.65	-2.900%	1	10	-47.560%
2025-04-16	67.70	70.70	67.70	70.70	-5.670%	20	10	-49.081%
2025-04-04	74.95	74.95	74.95	74.95	+12.453%	16	10	-51.968%
2025-04-03	66.72	67.15	66.20	66.65	+9.802%	44	10	-45.986%
2025-04-02	61.05	61.05	60.70	60.70	-0.148%	3	10	-40.692%
2025-04-01	62.75	62.75	60.79	60.79	-6.304%	3	10	-40.780%
2025-03-31	64.88	64.88	64.88	64.88	+8.859%	3	10	-44.513%
2025-03-28	57.87	60.76	57.87	59.60	+2.847%	44	10	-39.597%
2025-03-27	57.15	57.95	57.15	57.95	+5.767%	34	10	-37.877%
2025-03-26	54.79	54.79	54.79	54.79	+9.514%	3	10	-34.295%
2025-03-25	50.80	50.80	50.03	50.03	+4.251%	3	10	-28.043%
2025-03-24	47.99	47.99	47.99	47.99	-11.047%	4	10	-24.984%
2025-03-21	53.85	53.95	53.45	53.95	+7.965%	12	10	-33.272%
2025-03-20	51.75	51.75	49.97	49.97	-3.904%	8	10	-27.957%
2025-03-19	52.52	52.80	50.40	52.00	-2.347%	27	10	-30.769%
2025-03-18	51.98	54.89	51.98	53.25	+7.685%	25	2,789	-32.394%
2025-03-17	49.34	51.78	49.27	49.45	-0.302%	222	2,822	-27.199%
2025-03-14	50.50	50.50	49.45	49.60	-8.352%	42	2,617	-27.419%
2025-03-13	54.20	55.18	53.10	54.12	-0.879%	402	2,233	-33.481%
2025-03-12	55.05	56.56	54.05	54.60	-14.794%	116	2,233	-34.066%
2025-03-10	61.01	64.08	61.01	64.08	+10.255%	13	2,189	-43.820%
2025-03-07	58.09	61.89	57.30	58.12	-2.319%	182	2,176	-38.059%
2025-03-06	56.85	59.50	54.72	59.50	+11.947%	413	2,085	-39.496%
2025-03-04	55.00	55.00	52.30	53.15	+8.580%	21	1,989	-32.267%
2025-02-28	53.70	53.70	48.20	48.95	+1.556%	32	1,989	-26.456%
2025-02-27	41.28	49.24	40.93	48.20	+15.588%	1,124	1,993	-25.311%
2025-02-26	41.70	41.70	41.70	41.70	-4.358%	1	910	-13.669%
2025-02-25	42.50	45.65	42.50	43.60	+8.728%	38	926	-17.431%
2025-02-24	36.25	40.10	36.25	40.10	+14.703%	11	926	-10.224%
2025-02-21	32.67	35.05	32.67	34.96	+5.939%	780	928	+2.975%
2025-02-20	33.28	34.85	33.00	33.00	-1.932%	126	791	+9.091%
2025-02-19	33.40	33.65	32.45	33.65	-2.152%	250	698	+6.984%
2025-02-18	33.25	34.39	33.15	34.39	-7.054%	141	648	+4.682%
2025-02-13	37.00	37.00	37.00	37.00	-2.632%	1	543	-2.703%
2025-02-10	38.50	39.45	38.00	38.00	-11.215%	12	543	-5.263%
2025-02-07	42.30	42.80	42.30	42.80	-2.838%	4	533	-15.888%
2025-02-06	44.91	44.95	43.91	44.05	-18.637%	145	533	-18.275%
2025-02-03	53.45	54.14	53.45	54.14	+14.461%	4	473	-33.506%
2025-01-31	47.30	47.30	47.30	47.30	-8.775%	2	474	-23.890%
2025-01-30	50.49	52.85	50.49	51.85	+12.963%	64	481	-30.569%
2025-01-28	50.05	50.05	45.90	45.90	-13.068%	7	481	-21.569%
2025-01-27	52.15	54.00	50.43	52.80	+67.619%	79	481	-31.818%
2025-01-24	28.35	31.50	28.35	31.50	-11.517%	6	534	+14.286%
2025-01-17	36.85	36.85	35.10	35.60	-4.940%	230	482	+1.124%
2025-01-16	36.10	37.67	36.10	37.45	-9.014%	55	482	-3.872%
2025-01-14	41.16	41.16	41.16	41.16	+1.881%	10	447	-12.536%
2025-01-13	40.61	40.83	40.40	40.40	+6.316%	14	450	-10.891%
2025-01-10	38.00	38.00	38.00	38.00	+14.804%	2	442	-5.263%
2025-01-07	28.05	33.75	28.05	33.10	+13.551%	18	441	+8.761%
2025-01-06	29.07	29.21	28.20	29.15	-24.325%	36	444	+23.499%
2024-12-23	37.85	38.52	37.85	38.52	-6.163%	2	427	-6.542%
2024-12-19	41.05	41.05	41.05	41.05	-3.864%	13	426	-12.302%
2024-12-18	42.70	42.70	42.70	42.70	-4.367%	8	439	-15.691%
2024-12-17	44.65	44.65	44.65	44.65	+6.946%	1	439	-19.373%
2024-12-16	41.75	41.75	41.75	41.75	+1.730%	1	439	-13.772%
2024-12-13	41.04	41.04	41.04	41.04	+8.142%	2	439	-12.281%
2024-12-12	37.95	37.95	37.95	37.95	+5.710%	2	440	-5.138%
2024-12-10	35.90	35.90	35.90	35.90	+5.744%	5	440	+0.279%
2024-12-06	31.95	33.95	31.95	33.95	+2.879%	24	440	+6.038%
2024-12-04	34.00	34.00	33.00	33.00	-7.042%	10	430	+9.091%
2024-12-03	35.91	36.35	35.50	35.50	-3.138%	14	427	+1.408%
2024-12-02	35.85	36.65	35.85	36.65	-7.215%	4	427	-1.774%
2024-11-27	39.60	39.60	39.50	39.50	+5.841%	2	427	-8.861%
2024-11-25	37.32	37.32	37.32	37.32	+7.861%	2	427	-3.537%
2024-11-22	33.22	35.40	33.22	34.60	+8.976%	838	429	+4.046%
2024-11-21	34.05	34.05	31.75	31.75	-7.703%	11	51	+13.386%
2024-11-20	34.40	34.40	34.40	34.40	-1.291%	1	40	+4.651%
2024-11-19	34.95	34.95	34.58	34.85	-8.047%	12	39	+3.300%
2024-11-18	38.40	38.40	37.90	37.90	+14.260%	6	31	-5.013%
2024-11-14	33.17	33.17	33.17	33.17	+3.656%	3	33	+8.532%
2024-11-07	32.30	32.30	32.00	32.00	-7.381%	5	30	+12.500%
2024-11-06	35.75	35.75	34.55	34.55	-20.938%	8	25	+4.197%
2024-10-31	41.25	43.70	41.25	43.70	+17.315%	5	21	-17.620%
2024-10-21	37.80	37.80	37.25	37.25	-17.222%	7	17	-3.356%
2024-10-15	45.00	45.00	45.00	45.00	+13.350%	1	10	-20.000%
2024-10-14	39.70	39.70	39.70	39.70	-6.147%	10	11	-9.320%
2024-10-11	42.30	42.30	42.30	42.30	-1.970%	2	2	-14.894%
2024-10-10	43.15	43.15	43.15	43.15	0.000%	1	1	-16.570%