Dark

NVDA20250516P90
NVDA May 16 2025 90.00 Put (NVDA250516P00090000)
option OPRA

EOD

May 15, 2025

0.01000.000%(0.0000)48

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%	48	72,287	0.000%
2025-05-14	0.01	0.02	0.01	0.01	0.000%	5,983	72,312	0.000%
2025-05-13	0.01	0.02	0.01	0.01	0.000%	729	71,095	0.000%
2025-05-12	0.02	0.04	0.01	0.01	-66.667%	945	71,486	0.000%
2025-05-09	0.05	0.05	0.03	0.03	-40.000%	9,854	71,827	-66.667%
2025-05-08	0.05	0.06	0.03	0.05	0.000%	5,170	71,629	-80.000%
2025-05-07	0.12	0.12	0.03	0.05	-50.000%	10,643	75,050	-80.000%
2025-05-06	0.16	0.16	0.09	0.10	-16.667%	2,577	79,828	-90.000%
2025-05-05	0.12	0.13	0.11	0.12	+9.091%	3,129	79,580	-91.667%
2025-05-02	0.14	0.15	0.09	0.11	-45.000%	53,547	78,463	-90.909%
2025-05-01	0.20	0.25	0.15	0.20	-42.857%	26,507	68,326	-95.000%
2025-04-30	0.63	0.77	0.34	0.35	+6.061%	4,279	52,611	-97.143%
2025-04-29	0.50	0.51	0.29	0.33	-23.256%	3,550	52,838	-96.970%
2025-04-28	0.39	0.68	0.36	0.43	+19.444%	11,196	51,172	-97.674%
2025-04-25	0.64	0.74	0.32	0.36	-47.826%	17,380	50,723	-97.222%
2025-04-24	1.15	1.18	0.69	0.69	-46.923%	11,064	49,023	-98.551%
2025-04-23	1.17	1.49	0.97	1.30	-43.966%	14,762	48,370	-99.231%
2025-04-22	2.52	2.85	2.06	2.32	-27.950%	9,973	47,986	-99.569%
2025-04-21	2.92	4.05	2.75	3.22	+38.793%	25,689	48,335	-99.689%
2025-04-17	1.92	2.81	1.91	2.32	+16.000%	16,167	50,159	-99.569%
2025-04-16	2.25	3.05	1.69	2.00	+102.020%	28,963	50,159	-99.500%
2025-04-15	1.31	1.31	0.90	0.99	-34.868%	4,341	45,745	-98.990%
2025-04-14	1.40	1.96	1.27	1.52	-23.618%	9,255	44,782	-99.342%
2025-04-11	2.64	2.85	1.82	1.99	-27.899%	13,779	43,158	-99.497%
2025-04-10	2.04	4.12	1.80	2.76	+104.444%	10,667	45,941	-99.638%
2025-04-09	5.30	5.70	1.21	1.35	-77.311%	28,026	43,770	-99.259%
2025-04-08	3.50	6.90	2.40	5.95	+8.182%	8,659	37,641	-99.832%
2025-04-07	9.62	10.56	3.75	5.50	-13.386%	16,163	37,207	-99.818%
2025-04-04	3.85	7.55	3.70	6.35	+118.213%	26,282	36,062	-99.843%
2025-04-03	2.38	2.94	1.89	2.91	+157.522%	17,402	34,304	-99.656%
2025-04-02	1.58	1.70	0.94	1.13	-6.612%	2,678	35,637	-99.115%
2025-04-01	1.52	1.81	1.20	1.21	-21.429%	4,246	35,303	-99.174%
2025-03-31	2.29	2.64	1.45	1.54	-1.911%	21,107	33,702	-99.351%
2025-03-28	1.33	1.66	1.14	1.57	+19.847%	17,216	42,955	-99.363%
2025-03-27	1.26	1.40	0.96	1.31	+28.431%	12,665	39,133	-99.237%
2025-03-26	0.63	1.18	0.62	1.02	+85.455%	5,746	32,035	-99.020%
2025-03-25	0.58	0.65	0.52	0.55	-3.509%	1,637	30,665	-98.182%
2025-03-24	0.68	0.68	0.53	0.57	-31.325%	2,144	30,300	-98.246%
2025-03-21	1.04	1.18	0.83	0.83	-10.753%	2,372	30,574	-98.795%
2025-03-20	1.22	1.22	0.84	0.93	-9.709%	1,318	30,092	-98.925%
2025-03-19	1.28	1.35	0.86	1.03	-26.950%	2,207	29,403	-99.029%
2025-03-18	1.30	1.71	1.23	1.41	+22.609%	1,962	28,215	-99.291%
2025-03-17	1.09	1.36	1.04	1.15	-0.862%	1,387	27,930	-99.130%
2025-03-14	1.48	1.52	1.15	1.16	-37.634%	3,426	27,702	-99.138%
2025-03-13	1.82	2.20	1.58	1.86	-7.921%	1,730	27,082	-99.462%
2025-03-12	2.08	2.38	1.83	2.02	-33.333%	3,078	27,082	-99.505%
2025-03-11	3.35	4.05	2.48	3.03	-12.174%	3,330	26,463	-99.670%
2025-03-10	2.72	3.81	2.51	3.45	+56.818%	3,963	26,340	-99.710%
2025-03-07	2.65	3.40	2.18	2.20	-24.915%	5,818	26,056	-99.545%
2025-03-06	2.48	3.10	2.22	2.93	+55.851%	2,195	25,040	-99.659%
2025-03-05	2.23	2.52	1.81	1.88	-21.339%	1,577	25,356	-99.468%
2025-03-04	3.35	3.62	1.85	2.39	-14.029%	3,121	24,961	-99.582%
2025-03-03	1.46	3.15	1.46	2.78	+95.775%	5,901	24,024	-99.640%
2025-02-28	2.10	2.24	1.42	1.42	-25.263%	9,274	22,966	-99.296%
2025-02-27	0.74	1.90	0.68	1.90	+65.217%	2,054	20,038	-99.474%
2025-02-26	1.35	1.43	1.09	1.15	-32.353%	1,172	19,521	-99.130%
2025-02-25	1.40	1.97	1.34	1.70	+25.000%	681	19,091	-99.412%
2025-02-24	0.99	1.36	0.88	1.36	+23.636%	5,422	21,950	-99.265%
2025-02-21	0.71	1.12	0.70	1.10	+48.649%	1,256	16,868	-99.091%
2025-02-20	0.74	0.87	0.71	0.74	-1.333%	83	16,938	-98.649%
2025-02-19	0.82	0.82	0.70	0.75	-6.250%	376	16,933	-98.667%
2025-02-18	0.77	0.82	0.71	0.80	-5.882%	144	16,929	-98.750%
2025-02-14	0.93	0.98	0.85	0.85	-16.667%	1,826	16,595	-98.824%
2025-02-13	1.18	1.20	0.93	1.02	-14.286%	220	16,595	-99.020%
2025-02-12	1.34	1.34	1.19	1.19	+3.478%	91	16,572	-99.160%
2025-02-11	1.18	1.28	1.08	1.15	+2.679%	68	16,521	-99.130%
2025-02-10	1.44	1.44	1.07	1.12	-27.742%	325	16,491	-99.107%
2025-02-07	1.41	1.63	1.35	1.55	+3.333%	444	16,442	-99.355%
2025-02-06	1.74	1.82	1.50	1.50	-25.000%	1,926	16,376	-99.333%
2025-02-05	2.36	2.38	1.97	2.00	-27.798%	3,262	15,721	-99.500%
2025-02-04	3.29	3.29	2.66	2.77	-22.409%	556	12,733	-99.639%
2025-02-03	4.25	4.49	3.19	3.57	+8.182%	2,735	12,448	-99.720%
2025-01-31	2.91	3.46	2.13	3.30	+8.197%	2,174	11,622	-99.697%
2025-01-30	2.64	3.79	2.30	3.05	+5.903%	5,800	11,622	-99.672%
2025-01-29	1.84	3.00	1.84	2.88	+69.412%	3,162	8,730	-99.653%
2025-01-28	2.70	3.30	1.70	1.70	-46.541%	2,014	7,514	-99.412%
2025-01-27	1.99	3.60	1.92	3.18	+283.133%	1,885	6,221	-99.686%
2025-01-24	0.68	0.83	0.67	0.83	+22.059%	1,276	5,814	-98.795%
2025-01-23	0.71	0.71	0.66	0.68	-5.556%	69	5,804	-98.529%
2025-01-22	0.70	0.72	0.68	0.72	-12.195%	10	5,859	-98.611%
2025-01-21	0.96	0.96	0.81	0.82	-18.812%	75	5,860	-98.780%
2025-01-17	1.10	1.11	1.00	1.01	-15.833%	142	5,836	-99.010%
2025-01-16	1.18	1.21	1.18	1.20	-1.639%	729	5,836	-99.167%
2025-01-15	1.49	1.60	1.22	1.22	-29.885%	98	5,524	-99.180%
2025-01-14	1.52	1.80	1.52	1.74	+5.455%	23	5,488	-99.425%
2025-01-13	2.00	2.06	1.65	1.65	+1.852%	127	5,483	-99.394%
2025-01-10	1.68	1.79	1.57	1.62	+11.724%	48	5,401	-99.383%
2025-01-08	1.45	1.45	1.45	1.45	-4.605%	5	5,375	-99.310%
2025-01-07	1.26	1.52	1.22	1.52	+21.600%	1,101	5,375	-99.342%
2025-01-06	1.24	1.26	1.19	1.25	-13.194%	118	4,748	-99.200%
2025-01-03	1.47	1.47	1.39	1.44	-13.253%	22	4,763	-99.306%
2025-01-02	1.90	1.90	1.66	1.66	-11.230%	104	4,765	-99.398%
2024-12-31	1.81	1.94	1.81	1.87	+3.889%	37	4,674	-99.465%
2024-12-30	1.95	1.95	1.76	1.80	-7.692%	9	4,674	-99.444%
2024-12-27	1.76	2.05	1.76	1.95	+21.118%	136	4,669	-99.487%
2024-12-26	1.63	1.67	1.60	1.61	+1.258%	68	4,620	-99.379%
2024-12-24	1.55	1.59	1.54	1.59	-13.115%	19	4,604	-99.371%
2024-12-23	1.96	1.96	1.80	1.83	-12.019%	109	4,604	-99.454%
2024-12-20	2.79	2.79	2.08	2.08	-22.963%	13	4,517	-99.519%
2024-12-19	2.40	2.75	2.40	2.70	+38.462%	62	4,506	-99.630%
2024-12-18	1.89	1.95	1.80	1.95	-9.722%	1,126	4,513	-99.487%
2024-12-17	2.29	2.55	2.16	2.16	+5.882%	89	3,593	-99.537%
2024-12-16	2.10	2.16	2.01	2.04	+4.082%	24	3,580	-99.510%
2024-12-13	1.75	2.05	1.75	1.96	+20.988%	42	3,580	-99.490%
2024-12-12	1.71	1.71	1.60	1.62	+4.516%	19	3,566	-99.383%
2024-12-11	1.51	1.55	1.51	1.55	-17.112%	37	3,557	-99.355%
2024-12-10	1.59	1.87	1.51	1.87	+20.645%	39	3,523	-99.465%
2024-12-09	1.64	1.64	1.55	1.55	+6.164%	4	3,521	-99.355%
2024-12-06	1.35	1.46	1.35	1.46	+7.353%	14	3,521	-99.315%
2024-12-05	1.26	1.36	1.25	1.36	+7.937%	23	3,519	-99.265%
2024-12-04	1.36	1.41	1.26	1.26	-13.699%	1,069	3,512	-99.206%
2024-12-03	1.51	1.59	1.46	1.46	-7.006%	11	3,937	-99.315%
2024-12-02	1.58	1.61	1.57	1.57	-1.875%	39	3,928	-99.363%
2024-11-29	1.78	1.78	1.60	1.60	-15.789%	178	3,905	-99.375%
2024-11-27	1.97	2.09	1.90	1.90	+0.529%	50	3,895	-99.474%
2024-11-26	1.94	1.97	1.89	1.89	-10.000%	6	3,895	-99.471%
2024-11-25	1.97	2.10	1.97	2.10	+7.692%	59	3,889	-99.524%
2024-11-22	2.01	2.02	1.90	1.95	+12.717%	424	3,863	-99.487%
2024-11-21	1.81	1.88	1.64	1.73	-5.978%	142	3,876	-99.422%
2024-11-20	1.90	2.08	1.84	1.84	+2.793%	117	3,808	-99.457%
2024-11-19	2.21	2.21	1.79	1.79	-18.636%	43	3,776	-99.441%
2024-11-18	2.71	2.83	2.20	2.20	-16.031%	64	3,782	-99.545%
2024-11-15	2.20	2.62	2.20	2.62	+31.658%	60	3,761	-99.618%
2024-11-14	1.95	1.99	1.88	1.99	+2.051%	1,008	3,755	-99.497%
2024-11-13	1.99	1.99	1.95	1.95	-0.510%	3	2,804	-99.487%
2024-11-12	2.05	2.05	1.94	1.96	-8.411%	16	2,803	-99.490%
2024-11-11	2.15	2.25	2.11	2.14	+4.902%	10	2,802	-99.533%
2024-11-08	2.00	2.05	2.00	2.04	+0.493%	50	2,794	-99.510%
2024-11-07	2.19	2.19	2.01	2.03	-9.778%	123	2,775	-99.507%
2024-11-06	2.41	2.45	2.25	2.25	-21.329%	32	2,662	-99.556%
2024-11-05	2.82	2.86	2.80	2.86	-7.742%	56	2,646	-99.650%
2024-11-04	3.30	3.30	3.05	3.10	-7.463%	115	2,639	-99.677%
2024-11-01	3.45	3.45	3.35	3.35	-9.459%	256	2,564	-99.701%
2024-10-31	3.45	3.85	3.45	3.70	+18.590%	288	2,496	-99.730%
2024-10-30	3.10	3.13	3.10	3.12	+10.638%	4	2,390	-99.679%
2024-10-29	3.08	3.08	2.82	2.82	-7.541%	10	2,387	-99.645%
2024-10-28	2.97	3.05	2.96	3.05	-1.613%	105	2,389	-99.672%
2024-10-25	2.87	3.10	2.85	3.10	-1.587%	8	2,291	-99.677%
2024-10-24	3.10	3.15	3.10	3.15	-5.689%	11	2,292	-99.683%
2024-10-23	3.30	3.34	3.22	3.34	+11.706%	12	2,291	-99.701%
2024-10-22	3.08	3.08	2.99	2.99	-0.333%	10	2,286	-99.666%
2024-10-21	3.16	3.21	2.98	3.00	-10.448%	97	2,283	-99.667%
2024-10-18	3.37	3.37	3.35	3.35	+1.515%	4,202	2,189	-99.701%
2024-10-17	3.40	3.40	3.30	3.30	-8.333%	2	231	-99.697%
2024-10-16	3.85	3.85	3.55	3.60	-10.000%	147	231	-99.722%
2024-10-15	3.69	4.05	3.69	4.00	+23.077%	31	140	-99.750%
2024-10-14	3.35	3.35	3.25	3.25	-14.474%	8	118	-99.692%
2024-10-10	3.77	3.80	3.77	3.80	+1.333%	2	116	-99.737%
2024-10-09	3.75	3.75	3.75	3.75	-5.063%	7	115	-99.733%
2024-10-08	4.00	4.00	3.95	3.95	-11.236%	6	108	-99.747%
2024-10-07	4.45	4.60	4.11	4.45	-12.745%	28	105	-99.775%
2024-10-04	4.90	5.10	4.90	5.10	0.000%	72	84	-99.804%
2024-10-03	5.07	5.18	5.07	5.10	-15.702%	22	74	-99.804%
2024-10-02	6.05	6.05	6.05	6.05	-1.626%	1	52	-99.835%
2024-10-01	5.85	6.15	5.85	6.15	+15.819%	5	51	-99.837%
2024-09-30	5.35	5.35	5.31	5.31	+0.189%	31	46	-99.812%
2024-09-27	5.25	5.30	5.25	5.30	+4.950%	6	17	-99.811%
2024-09-26	5.05	5.05	5.05	5.05	0.000%	14	14	-99.802%