Dark

NVDA20250516P60
NVDA May 16 2025 60.00 Put (NVDA250516P00060000)
option OPRA

EOD

May 15, 2025

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.01	0.01	0.01	0.000%	1	33,981	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	13	33,981	0.000%
2025-05-12	0.01	0.01	0.01	0.01	0.000%	2	33,982	0.000%
2025-05-09	0.01	0.01	0.01	0.01	0.000%	21,070	33,982	0.000%
2025-05-08	0.01	0.01	0.01	0.01	0.000%	3,315	25,104	0.000%
2025-05-07	0.01	0.02	0.01	0.01	-50.000%	1,032	22,903	0.000%
2025-05-06	0.02	0.02	0.01	0.02	0.000%	94	22,041	-50.000%
2025-05-05	0.02	0.02	0.01	0.02	0.000%	343	21,999	-50.000%
2025-05-02	0.02	0.03	0.01	0.02	-33.333%	2,288	22,084	-50.000%
2025-05-01	0.02	0.04	0.02	0.03	0.000%	810	21,498	-66.667%
2025-04-30	0.04	0.05	0.03	0.03	0.000%	1,314	21,018	-66.667%
2025-04-29	0.04	0.04	0.02	0.03	-25.000%	432	20,594	-66.667%
2025-04-28	0.05	0.05	0.03	0.04	0.000%	232	20,804	-75.000%
2025-04-25	0.06	0.06	0.03	0.04	-33.333%	4,568	20,651	-75.000%
2025-04-24	0.05	0.06	0.05	0.06	0.000%	3,081	19,544	-83.333%
2025-04-23	0.07	0.08	0.06	0.06	-50.000%	3,480	18,703	-83.333%
2025-04-22	0.15	0.15	0.11	0.12	-29.412%	299	18,001	-91.667%
2025-04-21	0.17	0.21	0.16	0.17	+6.250%	823	18,048	-94.118%
2025-04-17	0.18	0.24	0.16	0.16	-11.111%	3,280	15,642	-93.750%
2025-04-16	0.17	0.27	0.15	0.18	+50.000%	6,182	15,642	-94.444%
2025-04-15	0.18	0.18	0.11	0.12	-40.000%	3,048	12,422	-91.667%
2025-04-14	0.31	0.32	0.20	0.20	-50.000%	2,488	11,827	-95.000%
2025-04-11	0.51	0.55	0.40	0.40	-20.000%	1,010	9,991	-97.500%
2025-04-10	0.31	0.73	0.31	0.50	+108.333%	2,530	9,666	-98.000%
2025-04-09	0.88	0.99	0.22	0.24	-76.000%	2,553	8,386	-95.833%
2025-04-08	0.53	1.16	0.37	1.00	+20.482%	1,526	8,072	-99.000%
2025-04-07	1.28	1.63	0.50	0.83	+18.571%	3,943	7,764	-98.795%
2025-04-04	0.28	1.00	0.28	0.70	+268.421%	3,868	6,951	-98.571%
2025-04-03	0.17	0.19	0.14	0.19	+72.727%	1,281	7,233	-94.737%
2025-04-02	0.14	0.14	0.10	0.11	-15.385%	1,217	6,154	-90.909%
2025-04-01	0.16	0.16	0.12	0.13	-13.333%	59	6,048	-92.308%
2025-03-31	0.20	0.20	0.15	0.15	-6.250%	1,121	6,036	-93.333%
2025-03-28	0.14	0.16	0.14	0.16	+45.455%	152	5,036	-93.750%
2025-03-27	0.11	0.12	0.10	0.11	0.000%	132	5,042	-90.909%
2025-03-26	0.09	0.11	0.09	0.11	+37.500%	1,179	5,002	-90.909%
2025-03-25	0.09	0.09	0.08	0.08	-11.111%	131	4,122	-87.500%
2025-03-24	0.10	0.10	0.09	0.09	-25.000%	1,099	4,071	-88.889%
2025-03-21	0.14	0.14	0.12	0.12	-7.692%	62	3,452	-91.667%
2025-03-20	0.16	0.16	0.13	0.13	-18.750%	106	3,442	-92.308%
2025-03-19	0.16	0.17	0.16	0.16	-11.111%	37	3,441	-93.750%
2025-03-18	0.19	0.21	0.17	0.18	0.000%	803	3,432	-94.444%
2025-03-17	0.20	0.21	0.18	0.18	-18.182%	46	2,987	-94.444%
2025-03-14	0.26	0.26	0.22	0.22	-18.519%	42	2,973	-95.455%
2025-03-13	0.28	0.28	0.27	0.27	-15.625%	2	2,970	-96.296%
2025-03-12	0.32	0.34	0.31	0.32	-25.581%	11	2,970	-96.875%
2025-03-11	0.49	0.55	0.43	0.43	-12.245%	28	2,970	-97.674%
2025-03-10	0.38	0.55	0.38	0.49	+48.485%	1,243	2,951	-97.959%
2025-03-07	0.35	0.43	0.33	0.33	-23.256%	16	2,950	-96.970%
2025-03-06	0.36	0.43	0.35	0.43	+59.259%	136	2,947	-97.674%
2025-03-05	0.32	0.34	0.26	0.27	-10.000%	20	2,930	-96.296%
2025-03-04	0.43	0.48	0.30	0.30	-33.333%	119	2,932	-96.667%
2025-03-03	0.23	0.46	0.23	0.45	+73.077%	643	2,877	-97.778%
2025-02-28	0.30	0.30	0.25	0.26	0.000%	1,346	2,431	-96.154%
2025-02-27	0.12	0.26	0.12	0.26	+44.444%	155	1,914	-96.154%
2025-02-26	0.23	0.23	0.17	0.18	-21.739%	173	1,892	-94.444%
2025-02-25	0.23	0.29	0.23	0.23	+21.053%	33	1,760	-95.652%
2025-02-24	0.20	0.20	0.19	0.19	0.000%	24	1,760	-94.737%
2025-02-21	0.15	0.20	0.15	0.19	+35.714%	72	1,780	-94.737%
2025-02-20	0.13	0.14	0.13	0.14	-6.667%	2	1,783	-92.857%
2025-02-18	0.15	0.15	0.15	0.15	0.000%	22	1,783	-93.333%
2025-02-14	0.16	0.16	0.15	0.15	-6.250%	26	1,795	-93.333%
2025-02-13	0.16	0.16	0.16	0.16	-11.111%	3	1,795	-93.750%
2025-02-12	0.20	0.21	0.18	0.18	+5.882%	18	1,792	-94.444%
2025-02-11	0.18	0.19	0.17	0.17	-10.526%	7	1,791	-94.118%
2025-02-10	0.21	0.21	0.19	0.19	-26.923%	167	1,790	-94.737%
2025-02-07	0.26	0.28	0.25	0.26	-3.704%	28	1,644	-96.154%
2025-02-06	0.31	0.31	0.27	0.27	-15.625%	16	1,649	-96.296%
2025-02-05	0.35	0.35	0.32	0.32	-20.000%	67	1,653	-96.875%
2025-02-04	0.47	0.47	0.40	0.40	-21.569%	28	1,621	-97.500%
2025-02-03	0.69	0.74	0.47	0.51	-8.929%	222	1,606	-98.039%
2025-01-31	0.46	0.56	0.38	0.56	-5.085%	326	1,486	-98.214%
2025-01-30	0.43	0.63	0.42	0.59	+18.000%	64	1,406	-98.305%
2025-01-29	0.35	0.50	0.35	0.50	+42.857%	1,001	1,406	-98.000%
2025-01-28	0.48	0.53	0.34	0.35	-40.678%	68	410	-97.143%
2025-01-27	0.27	0.69	0.27	0.59	+268.750%	129	447	-98.305%
2025-01-23	0.16	0.16	0.16	0.16	-5.882%	2	367	-93.750%
2025-01-22	0.17	0.17	0.17	0.17	-10.526%	22	365	-94.118%
2025-01-21	0.20	0.20	0.19	0.19	-20.833%	3	380	-94.737%
2025-01-16	0.24	0.25	0.24	0.24	-29.412%	6	381	-95.833%
2025-01-13	0.40	0.40	0.34	0.34	+3.030%	3	381	-97.059%
2025-01-08	0.33	0.33	0.33	0.33	0.000%	30	409	-96.970%
2025-01-07	0.34	0.34	0.33	0.33	0.000%	2	409	-96.970%
2025-01-06	0.32	0.33	0.31	0.33	-5.714%	24	409	-96.970%
2025-01-03	0.36	0.36	0.35	0.35	-20.455%	64	421	-97.143%
2024-12-31	0.41	0.44	0.41	0.44	+10.000%	21	394	-97.727%
2024-12-30	0.44	0.44	0.40	0.40	-14.894%	13	394	-97.500%
2024-12-27	0.47	0.47	0.47	0.47	+9.302%	6	393	-97.872%
2024-12-23	0.43	0.43	0.43	0.43	-12.245%	25	393	-97.674%
2024-12-20	0.49	0.49	0.49	0.49	-10.909%	4	375	-97.959%
2024-12-19	0.52	0.55	0.52	0.55	+17.021%	3	375	-98.182%
2024-12-13	0.46	0.47	0.46	0.47	+14.634%	8	374	-97.872%
2024-12-12	0.41	0.41	0.41	0.41	+5.128%	15	377	-97.561%
2024-12-11	0.41	0.41	0.39	0.39	-9.302%	47	383	-97.436%
2024-12-10	0.41	0.43	0.41	0.43	+34.375%	13	406	-97.674%
2024-12-04	0.34	0.34	0.32	0.32	-8.571%	3	394	-96.875%
2024-12-03	0.36	0.36	0.35	0.35	0.000%	2	394	-97.143%
2024-12-02	0.35	0.35	0.35	0.35	-10.256%	1	395	-97.143%
2024-11-27	0.39	0.39	0.39	0.39	0.000%	2	394	-97.436%
2024-11-26	0.39	0.39	0.39	0.39	-4.878%	1	394	-97.436%
2024-11-25	0.41	0.43	0.41	0.41	-6.818%	3	395	-97.561%
2024-11-22	0.42	0.44	0.42	0.44	-10.204%	12	394	-97.727%
2024-11-20	0.49	0.49	0.49	0.49	+8.889%	50	390	-97.959%
2024-11-19	0.45	0.45	0.45	0.45	-28.571%	10	340	-97.778%
2024-11-15	0.51	0.63	0.51	0.63	+26.000%	256	345	-98.413%
2024-11-14	0.49	0.50	0.48	0.50	+11.111%	11	224	-98.000%
2024-11-13	0.45	0.45	0.45	0.45	-10.000%	1	213	-97.778%
2024-11-08	0.50	0.50	0.50	0.50	+2.041%	6	213	-98.000%
2024-11-07	0.50	0.50	0.49	0.49	-10.909%	6	211	-97.959%
2024-11-06	0.58	0.58	0.55	0.55	-15.385%	18	207	-98.182%
2024-11-05	0.65	0.65	0.65	0.65	-13.333%	1	194	-98.462%
2024-11-04	0.75	0.75	0.75	0.75	-1.316%	2	193	-98.667%
2024-11-01	0.75	0.76	0.75	0.76	-3.797%	12	191	-98.684%
2024-10-31	0.79	0.79	0.79	0.79	+11.268%	1	187	-98.734%
2024-10-25	0.70	0.74	0.70	0.71	-6.579%	6	186	-98.592%
2024-10-24	0.76	0.76	0.76	0.76	-2.564%	2	185	-98.684%
2024-10-23	0.78	0.78	0.78	0.78	+9.859%	1	185	-98.718%
2024-10-22	0.69	0.71	0.69	0.71	-5.333%	25	184	-98.592%
2024-10-18	0.77	0.77	0.75	0.75	-6.250%	16	172	-98.667%
2024-10-17	0.78	0.80	0.78	0.80	-2.439%	9	169	-98.750%
2024-10-16	0.82	0.82	0.82	0.82	-3.529%	20	162	-98.780%
2024-10-15	0.85	0.85	0.85	0.85	-6.593%	1	142	-98.824%
2024-10-07	0.90	0.91	0.88	0.91	+1.111%	41	141	-98.901%
2024-10-04	0.92	0.97	0.90	0.90	-4.255%	158	120	-98.889%
2024-10-03	0.95	0.95	0.94	0.94	-10.476%	6	43	-98.936%
2024-10-02	1.12	1.12	1.05	1.05	-5.405%	2	43	-99.048%
2024-10-01	1.20	1.20	1.05	1.11	+18.085%	36	42	-99.099%
2024-09-30	0.94	0.94	0.94	0.94	-4.082%	2	6	-98.936%
2024-09-27	0.98	0.98	0.98	0.98	+16.667%	2	4	-98.980%
2024-09-26	0.84	0.84	0.84	0.84	0.000%	3	3	-98.810%