Dark

NVDA20250516P85
NVDA May 16 2025 85.00 Put (NVDA250516P00085000)
option OPRA

EOD

May 15, 2025

0.01000.000%(0.0000)14

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%	14	51,317	0.000%
2025-05-14	0.01	0.02	0.01	0.01	0.000%	3,030	51,326	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	265	50,301	0.000%
2025-05-12	0.01	0.02	0.01	0.01	-50.000%	2,236	50,480	0.000%
2025-05-09	0.04	0.04	0.02	0.02	-33.333%	36,358	50,771	-50.000%
2025-05-08	0.03	0.04	0.02	0.03	-40.000%	3,085	35,674	-66.667%
2025-05-07	0.07	0.07	0.03	0.05	-28.571%	2,390	36,394	-80.000%
2025-05-06	0.09	0.10	0.06	0.07	-12.500%	574	36,285	-85.714%
2025-05-05	0.07	0.08	0.06	0.08	0.000%	1,010	36,192	-87.500%
2025-05-02	0.10	0.10	0.07	0.08	-33.333%	11,132	35,991	-87.500%
2025-05-01	0.12	0.14	0.10	0.12	-29.412%	1,448	37,058	-91.667%
2025-04-30	0.32	0.39	0.17	0.17	0.000%	1,546	37,723	-94.118%
2025-04-29	0.25	0.27	0.16	0.17	-26.087%	1,086	37,664	-94.118%
2025-04-28	0.24	0.35	0.20	0.23	+9.524%	5,272	37,981	-95.652%
2025-04-25	0.34	0.38	0.19	0.21	-43.243%	16,622	35,764	-95.238%
2025-04-24	0.60	0.61	0.36	0.37	-46.377%	4,860	40,146	-97.297%
2025-04-23	0.63	0.83	0.51	0.69	-47.727%	15,389	39,406	-98.551%
2025-04-22	1.52	1.68	1.17	1.32	-30.526%	6,526	41,272	-99.242%
2025-04-21	1.80	2.54	1.73	1.90	+33.803%	13,288	39,692	-99.474%
2025-04-17	1.22	1.81	1.22	1.42	+11.811%	6,897	40,536	-99.296%
2025-04-16	1.44	2.01	1.10	1.27	+104.839%	14,159	40,536	-99.213%
2025-04-15	0.97	0.98	0.60	0.62	-40.385%	5,441	42,897	-98.387%
2025-04-14	0.98	1.36	0.88	1.04	-27.778%	16,313	40,897	-99.038%
2025-04-11	1.90	2.10	1.33	1.44	-27.638%	7,596	36,458	-99.306%
2025-04-10	1.41	3.04	1.27	1.99	+103.061%	5,469	35,286	-99.497%
2025-04-09	3.90	4.20	0.87	0.98	-78.174%	19,080	36,440	-98.980%
2025-04-08	2.41	5.25	1.66	4.49	+9.512%	13,308	38,492	-99.777%
2025-04-07	7.25	8.07	2.75	4.10	-11.447%	22,923	36,233	-99.756%
2025-04-04	2.67	5.65	2.47	4.63	+146.277%	29,596	24,997	-99.784%
2025-04-03	1.48	1.88	1.17	1.88	+168.571%	5,016	21,871	-99.468%
2025-04-02	1.01	1.07	0.60	0.70	-7.895%	5,601	21,234	-98.571%
2025-04-01	0.97	1.13	0.76	0.76	-21.649%	636	17,513	-98.684%
2025-03-31	1.53	1.71	0.93	0.97	-3.960%	6,645	17,335	-98.969%
2025-03-28	0.87	1.07	0.75	1.01	+18.824%	2,222	13,967	-99.010%
2025-03-27	0.81	0.90	0.63	0.85	+30.769%	7,015	13,603	-98.824%
2025-03-26	0.44	0.75	0.44	0.65	+66.667%	736	14,231	-98.462%
2025-03-25	0.41	0.43	0.37	0.39	-2.500%	199	14,199	-97.436%
2025-03-24	0.47	0.49	0.38	0.40	-28.571%	1,363	14,081	-97.500%
2025-03-21	0.75	0.79	0.56	0.56	-11.111%	974	14,396	-98.214%
2025-03-20	0.79	0.79	0.58	0.63	-14.865%	552	14,422	-98.413%
2025-03-19	0.83	0.86	0.61	0.74	-22.917%	2,210	14,333	-98.649%
2025-03-18	1.01	1.17	0.83	0.96	+20.000%	2,155	13,335	-98.958%
2025-03-17	0.77	0.93	0.74	0.80	-4.762%	198	12,367	-98.750%
2025-03-14	1.08	1.08	0.84	0.84	-32.800%	976	12,301	-98.810%
2025-03-13	1.31	1.48	1.15	1.25	-8.088%	705	11,609	-99.200%
2025-03-12	1.51	1.66	1.05	1.36	-35.849%	6,391	11,609	-99.265%
2025-03-11	2.40	2.90	1.87	2.12	-13.821%	475	6,619	-99.528%
2025-03-10	1.91	2.77	1.79	2.46	+58.710%	1,653	6,538	-99.593%
2025-03-07	1.98	2.40	1.55	1.55	-25.481%	1,206	6,607	-99.355%
2025-03-06	1.77	2.20	1.57	2.08	+61.240%	630	6,296	-99.519%
2025-03-05	1.62	1.87	1.29	1.29	-25.862%	689	6,057	-99.225%
2025-03-04	2.35	2.60	1.36	1.74	-15.942%	2,023	5,934	-99.425%
2025-03-03	1.06	2.28	1.06	2.07	+93.458%	741	5,410	-99.517%
2025-02-28	1.54	1.63	1.07	1.07	-20.741%	696	5,057	-99.065%
2025-02-27	0.61	1.35	0.61	1.35	+58.824%	575	4,904	-99.259%
2025-02-26	1.01	1.01	0.82	0.85	-29.167%	398	5,206	-98.824%
2025-02-25	1.04	1.43	1.03	1.20	+16.505%	253	4,983	-99.167%
2025-02-24	0.72	1.03	0.67	1.03	+24.096%	134	4,766	-99.029%
2025-02-21	0.54	0.83	0.54	0.83	+50.909%	2,532	4,756	-98.795%
2025-02-20	0.54	0.63	0.54	0.55	0.000%	809	3,846	-98.182%
2025-02-19	0.60	0.60	0.55	0.55	-9.836%	75	3,220	-98.182%
2025-02-18	0.55	0.62	0.55	0.61	-3.175%	16	3,193	-98.361%
2025-02-14	0.70	0.70	0.63	0.63	-16.000%	904	2,898	-98.413%
2025-02-13	0.74	0.75	0.69	0.75	-12.791%	67	2,898	-98.667%
2025-02-12	0.90	0.92	0.85	0.86	+1.176%	105	2,928	-98.837%
2025-02-11	0.86	0.92	0.81	0.85	+2.410%	170	2,887	-98.824%
2025-02-10	1.06	1.06	0.78	0.83	-27.826%	199	2,892	-98.795%
2025-02-07	1.00	1.20	0.99	1.15	+4.545%	174	3,002	-99.130%
2025-02-06	1.25	1.33	1.10	1.10	-24.658%	27	2,966	-99.091%
2025-02-05	1.65	1.67	1.40	1.46	-24.742%	97	2,960	-99.315%
2025-02-04	2.32	2.32	1.94	1.94	-27.068%	157	2,913	-99.485%
2025-02-03	3.16	3.33	2.34	2.66	+6.827%	977	2,965	-99.624%
2025-01-31	2.10	2.52	1.59	2.49	+15.278%	350	3,315	-99.598%
2025-01-30	1.94	2.82	1.93	2.16	+2.857%	1,131	3,231	-99.537%
2025-01-29	1.33	2.20	1.33	2.10	+65.354%	401	2,460	-99.524%
2025-01-28	2.02	2.52	1.27	1.27	-47.521%	217	2,310	-99.213%
2025-01-27	1.39	2.69	1.37	2.42	+332.143%	658	2,286	-99.587%
2025-01-24	0.54	0.56	0.53	0.56	+1.818%	20	2,429	-98.214%
2025-01-23	0.56	0.56	0.53	0.55	-3.509%	14	2,422	-98.182%
2025-01-22	0.57	0.57	0.55	0.57	-10.938%	38	2,412	-98.246%
2025-01-21	0.72	0.72	0.64	0.64	-16.883%	19	2,411	-98.438%
2025-01-17	0.82	0.82	0.77	0.77	-13.483%	8	2,417	-98.701%
2025-01-16	0.90	0.91	0.89	0.89	-7.292%	7	2,417	-98.876%
2025-01-15	1.09	1.09	0.96	0.96	-27.820%	248	2,417	-98.958%
2025-01-14	1.15	1.33	1.15	1.33	-0.746%	59	2,431	-99.248%
2025-01-13	1.41	1.45	1.32	1.34	+7.200%	125	2,378	-99.254%
2025-01-10	1.25	1.34	1.23	1.25	+5.932%	36	2,362	-99.200%
2025-01-08	1.10	1.18	1.10	1.18	-1.667%	14	2,353	-99.153%
2025-01-07	0.99	1.20	0.99	1.20	+25.000%	69	2,353	-99.167%
2025-01-06	1.02	1.02	0.96	0.96	-13.514%	5	2,360	-98.958%
2025-01-03	1.12	1.13	1.11	1.11	-15.909%	8	2,360	-99.099%
2025-01-02	1.32	1.32	1.32	1.32	-12.000%	1	2,360	-99.242%
2024-12-31	1.44	1.50	1.44	1.50	+6.383%	172	2,359	-99.333%
2024-12-30	1.65	1.65	1.41	1.41	-11.321%	13	2,359	-99.291%
2024-12-27	1.59	1.59	1.59	1.59	+27.200%	134	2,369	-99.371%
2024-12-26	1.25	1.25	1.25	1.25	0.000%	2	2,369	-99.200%
2024-12-24	1.21	1.30	1.21	1.25	-18.301%	1,515	2,915	-99.200%
2024-12-23	1.55	1.55	1.52	1.53	-7.273%	27	2,915	-99.346%
2024-12-20	2.10	2.10	1.65	1.65	-12.698%	22	2,895	-99.394%
2024-12-19	1.82	1.89	1.75	1.89	-3.077%	43	2,894	-99.471%
2024-12-18	1.41	1.95	1.38	1.95	+15.385%	34	2,854	-99.487%
2024-12-17	1.77	1.85	1.62	1.69	+6.289%	46	2,843	-99.408%
2024-12-16	1.54	1.59	1.54	1.59	+8.163%	6	2,800	-99.371%
2024-12-13	1.27	1.55	1.27	1.47	+17.600%	94	2,800	-99.320%
2024-12-12	1.25	1.25	1.25	1.25	+5.932%	10	2,767	-99.200%
2024-12-11	1.36	1.36	1.17	1.18	-13.869%	34	2,767	-99.153%
2024-12-10	1.19	1.37	1.19	1.37	+12.295%	19	2,771	-99.270%
2024-12-09	1.25	1.28	1.22	1.22	+6.087%	58	2,760	-99.180%
2024-12-06	1.13	1.15	1.13	1.15	+11.650%	10	2,755	-99.130%
2024-12-05	0.99	1.03	0.99	1.03	+4.040%	26	2,756	-99.029%
2024-12-04	1.04	1.04	0.99	0.99	-13.158%	7	2,765	-98.990%
2024-12-03	1.23	1.23	1.14	1.14	-6.557%	30	2,763	-99.123%
2024-12-02	1.20	1.23	1.19	1.22	-1.613%	52	2,765	-99.180%
2024-11-29	1.25	1.25	1.24	1.24	-14.483%	6	2,753	-99.194%
2024-11-27	1.50	1.56	1.45	1.45	+5.072%	17	2,740	-99.310%
2024-11-26	1.48	1.48	1.38	1.38	-12.102%	11	2,740	-99.275%
2024-11-25	1.57	1.57	1.52	1.57	+3.289%	8	2,740	-99.363%
2024-11-22	1.38	1.55	1.38	1.52	+17.829%	62	2,733	-99.342%
2024-11-21	1.22	1.29	1.22	1.29	-11.644%	2	2,719	-99.225%
2024-11-20	1.52	1.64	1.46	1.46	+3.546%	45	2,718	-99.315%
2024-11-19	1.65	1.65	1.38	1.41	-23.784%	121	2,713	-99.291%
2024-11-18	2.12	2.24	1.85	1.85	-7.960%	51	2,670	-99.459%
2024-11-15	1.73	2.02	1.73	2.01	+34.000%	36	2,643	-99.502%
2024-11-13	1.58	1.58	1.50	1.50	0.000%	23	2,631	-99.333%
2024-11-12	1.60	1.65	1.50	1.50	-11.243%	59	2,616	-99.333%
2024-11-11	1.69	1.69	1.69	1.69	+4.321%	1	2,605	-99.408%
2024-11-08	1.59	1.62	1.59	1.62	0.000%	122	2,604	-99.383%
2024-11-07	1.60	1.63	1.60	1.62	-7.955%	31	2,594	-99.383%
2024-11-06	1.94	1.94	1.76	1.76	-22.124%	29	2,593	-99.432%
2024-11-05	2.22	2.26	2.22	2.26	-8.502%	6	2,597	-99.558%
2024-11-04	2.47	2.47	2.47	2.47	-6.439%	2	2,595	-99.595%
2024-11-01	2.84	2.84	2.64	2.64	-9.898%	126	2,596	-99.621%
2024-10-31	2.86	3.00	2.86	2.93	+22.594%	4	2,587	-99.659%
2024-10-30	2.39	2.39	2.39	2.39	+7.175%	2	2,583	-99.582%
2024-10-29	2.52	2.52	2.23	2.23	-4.701%	13	2,583	-99.552%
2024-10-28	2.39	2.39	2.34	2.34	-3.704%	2	2,576	-99.573%
2024-10-25	2.23	2.43	2.23	2.43	+2.966%	46	2,576	-99.588%
2024-10-22	2.35	2.36	2.32	2.36	+0.855%	8	2,568	-99.576%
2024-10-21	2.53	2.53	2.34	2.34	-8.949%	29	2,561	-99.573%
2024-10-18	2.67	2.67	2.57	2.57	-4.104%	28	2,541	-99.611%
2024-10-17	2.61	2.73	2.61	2.68	-4.286%	8	2,530	-99.627%
2024-10-16	3.20	3.20	2.75	2.80	-7.285%	263	2,527	-99.643%
2024-10-15	2.66	3.10	2.66	3.02	+19.841%	36	2,546	-99.669%
2024-10-14	2.73	2.83	2.52	2.52	-13.103%	132	2,547	-99.603%
2024-10-11	2.97	2.97	2.86	2.90	-2.357%	66	2,432	-99.655%
2024-10-10	2.93	2.97	2.93	2.97	+0.338%	16	2,413	-99.663%
2024-10-09	3.01	3.01	2.95	2.96	-9.480%	9	2,398	-99.662%
2024-10-08	3.24	3.27	3.24	3.27	-4.665%	3	2,389	-99.694%
2024-10-07	3.55	3.55	3.43	3.43	-12.944%	7	2,386	-99.708%
2024-10-04	3.76	3.94	3.76	3.94	0.000%	10	2,386	-99.746%
2024-10-03	3.80	3.96	3.80	3.94	-8.372%	1,007	2,382	-99.746%
2024-10-02	4.45	4.45	4.30	4.30	-14.000%	28	2,543	-99.767%
2024-10-01	4.55	5.00	4.55	5.00	+19.048%	2,532	2,555	-99.800%
2024-09-27	4.05	4.25	4.05	4.20	+3.704%	16	32	-99.762%
2024-09-26	4.05	4.15	4.05	4.05	0.000%	24	24	-99.753%