Dark

NVDA20250516P75
NVDA May 16 2025 75.00 Put (NVDA250516P00075000)
option OPRA

EOD

May 15, 2025

0.01000.000%(0.0000)12

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%	12	22,183	0.000%
2025-05-14	0.01	0.01	0.01	0.01	0.000%	52	22,183	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	230	22,220	0.000%
2025-05-12	0.02	0.02	0.01	0.01	0.000%	132	22,407	0.000%
2025-05-09	0.02	0.03	0.01	0.01	-50.000%	858	22,440	0.000%
2025-05-08	0.02	0.03	0.01	0.02	0.000%	1,859	22,195	-50.000%
2025-05-07	0.02	0.04	0.02	0.02	-33.333%	335	20,846	-50.000%
2025-05-06	0.05	0.05	0.02	0.03	0.000%	136	20,688	-66.667%
2025-05-05	0.04	0.04	0.03	0.03	-25.000%	325	20,756	-66.667%
2025-05-02	0.04	0.05	0.03	0.04	-20.000%	2,959	20,855	-75.000%
2025-05-01	0.05	0.07	0.04	0.05	-37.500%	1,142	20,410	-80.000%
2025-04-30	0.10	0.12	0.07	0.08	0.000%	468	20,428	-87.500%
2025-04-29	0.09	0.09	0.07	0.08	-11.111%	382	20,372	-87.500%
2025-04-28	0.09	0.12	0.08	0.09	-10.000%	548	20,554	-88.889%
2025-04-25	0.14	0.14	0.08	0.10	-23.077%	2,774	20,561	-90.000%
2025-04-24	0.18	0.18	0.12	0.13	-38.095%	1,289	20,666	-92.308%
2025-04-23	0.19	0.24	0.16	0.21	-46.154%	6,722	20,714	-95.238%
2025-04-22	0.49	0.54	0.36	0.39	-40.909%	2,284	16,768	-97.436%
2025-04-21	0.68	0.91	0.60	0.66	+24.528%	8,166	16,067	-98.485%
2025-04-17	0.50	0.72	0.49	0.53	+1.923%	1,359	13,579	-98.113%
2025-04-16	0.60	0.85	0.44	0.52	+92.593%	7,426	13,579	-98.077%
2025-04-15	0.44	0.44	0.26	0.27	-46.000%	1,540	12,898	-96.296%
2025-04-14	0.57	0.64	0.44	0.50	-37.500%	783	12,090	-98.000%
2025-04-11	1.03	1.15	0.77	0.80	-25.926%	7,182	12,188	-98.750%
2025-04-10	0.78	1.69	0.67	1.08	+100.000%	10,041	13,295	-99.074%
2025-04-09	2.13	2.35	0.45	0.54	-77.959%	16,989	17,567	-98.148%
2025-04-08	1.20	2.89	0.85	2.45	+16.667%	3,887	10,492	-99.592%
2025-04-07	3.80	4.50	1.39	2.10	-8.696%	4,613	9,984	-99.524%
2025-04-04	1.12	3.00	1.04	2.30	+210.811%	10,762	9,278	-99.565%
2025-04-03	0.60	0.75	0.47	0.74	+124.242%	925	7,443	-98.649%
2025-04-02	0.43	0.43	0.28	0.33	-2.941%	115	7,440	-96.970%
2025-04-01	0.40	0.47	0.34	0.34	-19.048%	327	7,434	-97.059%
2025-03-31	0.67	0.69	0.42	0.42	-6.667%	582	7,320	-97.619%
2025-03-28	0.38	0.47	0.33	0.45	+21.622%	364	7,145	-97.778%
2025-03-27	0.35	0.39	0.28	0.37	+27.586%	434	7,058	-97.297%
2025-03-26	0.23	0.33	0.23	0.29	+38.095%	233	6,894	-96.552%
2025-03-25	0.22	0.23	0.20	0.21	-4.545%	34	6,845	-95.238%
2025-03-24	0.23	0.23	0.21	0.22	-29.032%	562	6,868	-95.455%
2025-03-21	0.35	0.38	0.30	0.31	-3.125%	86	6,907	-96.774%
2025-03-20	0.37	0.37	0.30	0.32	-5.882%	118	6,907	-96.875%
2025-03-19	0.45	0.45	0.33	0.34	-27.660%	299	6,845	-97.059%
2025-03-18	0.49	0.55	0.42	0.47	+9.302%	1,840	6,661	-97.872%
2025-03-17	0.42	0.49	0.42	0.43	-6.522%	174	8,141	-97.674%
2025-03-14	0.58	0.58	0.46	0.46	-32.353%	6,894	8,062	-97.826%
2025-03-13	0.71	0.81	0.62	0.68	-8.108%	193	6,267	-98.529%
2025-03-12	0.80	0.87	0.72	0.74	-26.000%	237	6,267	-98.649%
2025-03-11	1.24	1.47	0.97	1.00	-19.355%	1,596	6,360	-99.000%
2025-03-10	1.00	1.41	0.88	1.24	+55.000%	2,378	5,925	-99.194%
2025-03-07	0.98	1.21	0.80	0.80	-27.928%	1,674	5,348	-98.750%
2025-03-06	0.99	1.12	0.81	1.11	+58.571%	853	5,503	-99.099%
2025-03-05	0.85	0.92	0.67	0.70	-11.392%	118	5,122	-98.571%
2025-03-04	1.24	1.33	0.74	0.79	-23.301%	669	5,015	-98.734%
2025-03-03	0.58	1.19	0.58	1.03	+68.852%	3,200	4,735	-99.029%
2025-02-28	0.82	0.82	0.61	0.61	-12.857%	40	1,682	-98.361%
2025-02-27	0.43	0.70	0.42	0.70	+52.174%	134	1,676	-98.571%
2025-02-26	0.54	0.56	0.46	0.46	-31.343%	40	1,621	-97.826%
2025-02-25	0.58	0.79	0.55	0.67	+19.643%	96	1,630	-98.507%
2025-02-24	0.42	0.56	0.40	0.56	+19.149%	85	1,575	-98.214%
2025-02-21	0.35	0.47	0.35	0.47	+46.875%	56	1,577	-97.872%
2025-02-20	0.32	0.37	0.32	0.32	0.000%	154	1,553	-96.875%
2025-02-19	0.35	0.36	0.32	0.32	-8.571%	31	1,468	-96.875%
2025-02-18	0.34	0.36	0.33	0.35	-5.405%	27	1,478	-97.143%
2025-02-14	0.37	0.37	0.37	0.37	-11.905%	4	1,455	-97.297%
2025-02-13	0.44	0.44	0.40	0.42	-8.696%	112	1,543	-97.619%
2025-02-12	0.51	0.51	0.46	0.46	-2.128%	30	1,543	-97.826%
2025-02-11	0.45	0.47	0.44	0.47	+9.302%	34	1,530	-97.872%
2025-02-10	0.59	0.59	0.42	0.43	-29.508%	123	1,528	-97.674%
2025-02-07	0.56	0.63	0.56	0.61	0.000%	44	1,522	-98.361%
2025-02-06	0.71	0.71	0.61	0.61	-17.568%	117	1,512	-98.361%
2025-02-05	0.85	0.86	0.74	0.74	-27.451%	121	1,593	-98.649%
2025-02-04	1.19	1.19	1.00	1.02	-22.137%	48	1,574	-99.020%
2025-02-03	1.92	1.92	1.23	1.31	-9.655%	176	1,551	-99.237%
2025-01-31	1.12	1.46	0.89	1.45	+21.849%	656	1,358	-99.310%
2025-01-30	1.06	1.52	1.01	1.19	-1.653%	185	1,358	-99.160%
2025-01-29	0.78	1.22	0.78	1.21	+68.056%	199	1,283	-99.174%
2025-01-28	1.12	1.38	0.72	0.72	-45.038%	860	1,164	-98.611%
2025-01-27	0.82	1.54	0.82	1.31	+235.897%	416	570	-99.237%
2025-01-24	0.39	0.39	0.39	0.39	+14.706%	2	445	-97.436%
2025-01-23	0.34	0.34	0.33	0.34	-5.556%	24	444	-97.059%
2025-01-22	0.37	0.37	0.35	0.36	-12.195%	25	424	-97.222%
2025-01-21	0.43	0.43	0.39	0.41	-12.766%	34	427	-97.561%
2025-01-17	0.48	0.48	0.47	0.47	-9.615%	54	438	-97.872%
2025-01-16	0.54	0.55	0.52	0.52	-5.455%	15	438	-98.077%
2025-01-15	0.63	0.63	0.55	0.55	-27.632%	7	433	-98.182%
2025-01-13	0.85	0.85	0.76	0.76	-5.000%	7	431	-98.684%
2025-01-10	0.77	0.80	0.77	0.80	+12.676%	42	427	-98.750%
2025-01-08	0.69	0.76	0.69	0.71	-5.333%	15	410	-98.592%
2025-01-07	0.63	0.75	0.63	0.75	+11.940%	16	410	-98.667%
2025-01-06	0.63	0.67	0.63	0.67	-4.286%	106	400	-98.507%
2025-01-03	0.74	0.74	0.70	0.70	-13.580%	106	401	-98.571%
2025-01-02	0.82	0.87	0.81	0.81	-11.957%	6	385	-98.765%
2024-12-31	0.91	0.92	0.91	0.92	+2.222%	3	391	-98.913%
2024-12-30	1.01	1.01	0.90	0.90	-3.226%	16	391	-98.889%
2024-12-27	0.95	0.95	0.93	0.93	+20.779%	36	391	-98.925%
2024-12-24	0.77	0.77	0.77	0.77	-19.792%	1	391	-98.701%
2024-12-23	0.96	0.96	0.96	0.96	-15.044%	1	391	-98.958%
2024-12-20	1.30	1.30	1.13	1.13	-4.237%	22	390	-99.115%
2024-12-19	1.06	1.18	1.05	1.18	+19.192%	62	379	-99.153%
2024-12-18	1.00	1.00	0.99	0.99	-1.000%	21	376	-98.990%
2024-12-17	0.99	1.13	0.95	1.00	+9.890%	149	355	-99.000%
2024-12-16	0.93	0.95	0.91	0.91	+2.247%	34	343	-98.901%
2024-12-13	0.79	0.90	0.79	0.89	+18.667%	74	343	-98.876%
2024-12-11	0.79	0.79	0.75	0.75	-11.765%	53	335	-98.667%
2024-12-10	0.83	0.85	0.83	0.85	+7.595%	4	285	-98.824%
2024-12-09	0.78	0.79	0.78	0.79	+9.722%	3	285	-98.734%
2024-12-06	0.72	0.72	0.72	0.72	+12.500%	2	285	-98.611%
2024-12-04	0.64	0.64	0.64	0.64	-13.514%	4	284	-98.438%
2024-12-03	0.74	0.74	0.74	0.74	-9.756%	10	280	-98.649%
2024-11-27	0.82	0.82	0.82	0.82	-2.381%	2	270	-98.780%
2024-11-26	0.85	0.85	0.84	0.84	-7.692%	12	270	-98.810%
2024-11-25	0.88	0.91	0.88	0.91	+1.111%	15	260	-98.901%
2024-11-22	0.90	0.90	0.90	0.90	+12.500%	2	253	-98.889%
2024-11-21	0.73	0.89	0.73	0.80	-13.978%	11	253	-98.750%
2024-11-20	0.93	0.93	0.93	0.93	+4.494%	5	246	-98.925%
2024-11-19	0.91	0.91	0.89	0.89	-16.038%	6	241	-98.876%
2024-11-18	1.16	1.16	1.06	1.06	-15.873%	43	241	-99.057%
2024-11-15	1.10	1.26	1.10	1.26	+22.330%	82	274	-99.206%
2024-11-14	0.96	1.03	0.96	1.03	+11.957%	13	241	-99.029%
2024-11-12	1.01	1.02	0.92	0.92	-10.680%	23	230	-98.913%
2024-11-11	1.04	1.04	1.02	1.03	+3.000%	14	225	-99.029%
2024-11-07	1.04	1.04	1.00	1.00	-9.091%	12	218	-99.000%
2024-11-06	1.09	1.19	1.09	1.10	-19.708%	68	218	-99.091%
2024-11-05	1.48	1.48	1.35	1.37	-19.883%	14	211	-99.270%
2024-11-01	1.71	1.71	1.71	1.71	-2.841%	20	211	-99.415%
2024-10-31	1.62	1.78	1.60	1.76	+20.548%	48	201	-99.432%
2024-10-28	1.44	1.46	1.44	1.46	+0.690%	2	179	-99.315%
2024-10-25	1.45	1.45	1.45	1.45	-5.229%	60	177	-99.310%
2024-10-24	1.51	1.53	1.51	1.53	-4.375%	6	149	-99.346%
2024-10-23	1.64	1.64	1.60	1.60	+11.888%	13	146	-99.375%
2024-10-21	1.48	1.48	1.43	1.43	-9.494%	33	142	-99.301%
2024-10-18	1.58	1.58	1.58	1.58	-4.242%	2	134	-99.367%
2024-10-17	1.59	1.65	1.59	1.65	-14.508%	7	133	-99.394%
2024-10-15	1.77	1.93	1.77	1.93	+24.516%	30	127	-99.482%
2024-10-14	1.55	1.55	1.55	1.55	-11.429%	14	111	-99.355%
2024-10-11	1.75	1.77	1.75	1.75	-1.685%	62	97	-99.429%
2024-10-10	1.80	1.80	1.78	1.78	-0.559%	7	69	-99.438%
2024-10-09	1.83	1.83	1.74	1.79	-4.278%	37	62	-99.441%
2024-10-08	1.93	1.93	1.87	1.87	-12.207%	11	60	-99.465%
2024-10-04	2.15	2.15	2.13	2.13	-21.111%	18	51	-99.531%
2024-10-02	2.70	2.70	2.70	2.70	-7.850%	1	44	-99.630%
2024-10-01	2.52	2.93	2.52	2.93	+26.840%	28	44	-99.659%
2024-09-30	2.55	2.55	2.31	2.31	-9.766%	21	22	-99.567%
2024-09-27	2.50	2.56	2.46	2.56	+0.392%	6	2	-99.609%
2024-09-26	2.55	2.55	2.55	2.55	0.000%	1	1	-99.608%