Dark

NVDA20250718P150
NVDA Jul 18 2025 150.00 Put (NVDA250718P00150000)
option OPRA

EOD

May 15, 2025

19.55+2.356%(+0.45)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	19.75	20.80	18.35	19.55	+2.356%	186	2,688	0.000%
2025-05-14	20.30	21.28	19.07	19.10	-15.187%	792	2,620	+2.356%
2025-05-13	23.33	23.33	21.80	22.52	-21.451%	816	2,396	-13.188%
2025-05-12	28.90	29.87	28.11	28.67	-16.899%	86	1,806	-31.810%
2025-05-09	34.85	34.85	34.40	34.50	+4.863%	20	1,852	-43.333%
2025-05-08	33.48	34.40	32.90	32.90	-10.158%	117	1,849	-40.578%
2025-05-07	36.62	36.62	36.62	36.62	-0.191%	15	1,825	-46.614%
2025-05-06	38.75	38.75	36.69	36.69	+1.410%	34	1,819	-46.716%
2025-05-05	36.49	36.49	36.18	36.18	+1.203%	2	1,853	-45.965%
2025-05-02	36.45	36.68	35.75	35.75	-4.233%	86	1,853	-45.315%
2025-05-01	36.40	37.33	36.40	37.33	-14.849%	4	1,892	-47.629%
2025-04-30	45.05	45.05	43.84	43.84	+8.434%	9	1,892	-55.406%
2025-04-29	40.43	40.43	40.43	40.43	-6.455%	1	1,893	-51.645%
2025-04-28	41.10	43.22	41.10	43.22	+8.976%	3	1,893	-54.766%
2025-04-25	41.20	41.20	39.66	39.66	-11.394%	6	1,891	-50.706%
2025-04-24	44.76	44.76	44.76	44.76	-6.458%	10	1,891	-56.323%
2025-04-23	45.45	47.85	45.45	47.85	-6.121%	10	1,891	-59.143%
2025-04-22	51.18	51.18	50.74	50.97	-3.921%	7	1,892	-61.644%
2025-04-21	54.76	54.76	53.05	53.05	+9.224%	77	1,893	-63.148%
2025-04-17	50.00	50.00	48.57	48.57	+4.317%	7	1,894	-59.749%
2025-04-16	44.85	46.56	44.85	46.56	+21.092%	18	1,894	-58.011%
2025-04-15	39.45	39.45	38.35	38.45	+0.523%	6	1,893	-49.155%
2025-04-14	36.13	38.25	36.13	38.25	-9.253%	12	1,893	-48.889%
2025-04-11	42.15	42.30	40.85	42.15	+0.910%	16	1,894	-53.618%
2025-04-10	42.90	42.90	41.77	41.77	+13.815%	12	1,886	-53.196%
2025-04-09	40.59	40.59	36.70	36.70	-32.163%	17	1,877	-46.730%
2025-04-08	54.10	54.10	54.10	54.10	+2.559%	1	1,874	-63.863%
2025-04-07	62.00	62.30	52.70	52.75	-4.525%	103	1,873	-62.938%
2025-04-04	55.00	56.28	55.00	55.25	+14.865%	62	1,816	-64.615%
2025-04-03	45.99	48.10	44.76	48.10	+10.881%	104	1,808	-59.356%
2025-04-02	43.38	43.38	43.38	43.38	-0.276%	2	1,856	-54.933%
2025-04-01	43.50	43.50	43.50	43.50	+2.473%	1	1,856	-55.057%
2025-03-31	45.74	45.74	42.42	42.45	+4.893%	84	1,856	-53.946%
2025-03-28	40.15	40.47	40.15	40.47	+5.804%	14	1,836	-51.693%
2025-03-27	38.96	39.35	38.00	38.25	+3.323%	25	1,829	-48.889%
2025-03-26	34.00	38.05	33.33	37.02	+20.390%	56	1,807	-47.191%
2025-03-24	31.70	32.20	30.38	30.75	-11.689%	53	1,808	-36.423%
2025-03-21	35.40	35.40	34.25	34.82	+5.356%	38	1,807	-43.854%
2025-03-20	33.51	33.51	33.05	33.05	-4.892%	70	1,811	-40.847%
2025-03-19	34.91	34.91	34.42	34.75	-5.571%	4	1,806	-43.741%
2025-03-18	36.92	36.92	35.67	36.80	+12.883%	51	1,805	-46.875%
2025-03-17	32.30	33.74	32.30	32.60	+0.154%	23	1,806	-40.031%
2025-03-14	34.48	34.48	32.55	32.55	-9.027%	50	1,828	-39.939%
2025-03-13	37.15	37.15	35.78	35.78	-5.594%	47	1,870	-45.361%
2025-03-12	36.70	37.90	36.70	37.90	-9.869%	12	1,870	-48.417%
2025-03-11	41.59	45.05	40.14	42.05	-5.612%	137	1,871	-53.508%
2025-03-10	41.20	45.57	40.79	44.55	+10.136%	553	1,832	-56.117%
2025-03-07	40.35	43.45	39.40	40.45	-0.247%	112	1,453	-51.669%
2025-03-06	39.25	41.14	39.00	40.55	+14.065%	60	1,409	-51.788%
2025-03-05	37.45	37.60	35.55	35.55	-7.973%	20	1,412	-45.007%
2025-03-04	39.00	42.02	38.63	38.63	-2.449%	42	1,401	-49.392%
2025-03-03	37.32	39.60	37.32	39.60	+25.118%	29	1,395	-50.631%
2025-02-28	35.90	35.95	31.43	31.65	-2.134%	258	1,386	-38.231%
2025-02-27	28.60	32.34	28.30	32.34	+15.707%	37	1,391	-39.549%
2025-02-26	26.95	27.95	25.80	27.95	-11.830%	32	1,382	-30.054%
2025-02-25	29.55	31.70	29.55	31.70	+23.346%	37	1,331	-38.328%
2025-02-24	23.12	26.80	22.65	25.70	+2.390%	139	1,331	-23.930%
2025-02-21	21.35	25.10	21.00	25.10	+15.402%	42	1,222	-22.112%
2025-02-20	22.35	22.75	21.70	21.75	+1.116%	26	1,204	-10.115%
2025-02-19	22.35	22.40	21.05	21.51	-2.449%	35	1,203	-9.112%
2025-02-18	20.75	22.10	20.58	22.05	-8.125%	22	1,198	-11.338%
2025-02-14	24.00	24.00	24.00	24.00	-5.882%	10	1,197	-18.542%
2025-02-13	26.85	26.85	24.74	25.50	-6.934%	42	1,165	-23.333%
2025-02-12	28.40	28.40	27.00	27.40	+5.182%	29	1,165	-28.650%
2025-02-11	27.45	27.45	25.98	26.05	+0.969%	21	1,164	-24.952%
2025-02-10	26.65	26.65	25.80	25.80	-13.131%	14	1,146	-24.225%
2025-02-07	29.50	30.00	29.50	29.70	-0.835%	46	1,148	-34.175%
2025-02-06	30.80	30.80	29.60	29.95	-8.270%	86	1,144	-34.725%
2025-02-05	32.57	32.75	32.40	32.65	-9.931%	106	1,134	-40.123%
2025-02-04	35.15	36.25	35.15	36.25	-3.821%	9	1,068	-46.069%
2025-02-03	40.91	41.00	37.69	37.69	+7.379%	61	1,069	-48.129%
2025-01-31	33.80	35.10	31.63	35.10	+1.621%	166	1,055	-44.302%
2025-01-30	33.50	37.24	33.50	34.54	-0.404%	39	1,005	-43.399%
2025-01-29	30.98	34.68	30.98	34.68	+19.710%	5	997	-43.627%
2025-01-28	34.00	34.30	28.97	28.97	-21.384%	54	996	-32.516%
2025-01-27	31.67	38.05	31.30	36.85	+77.505%	180	972	-46.947%
2025-01-24	18.20	20.76	18.20	20.76	+10.543%	108	912	-5.829%
2025-01-23	20.00	20.00	18.78	18.78	-0.897%	120	938	+4.100%
2025-01-22	19.94	19.94	18.95	18.95	-12.065%	86	936	+3.166%
2025-01-21	22.95	22.95	21.43	21.55	-8.142%	182	916	-9.281%
2025-01-17	23.75	23.75	23.45	23.46	-6.720%	38	971	-16.667%
2025-01-15	26.30	27.57	25.15	25.15	-9.074%	19	971	-22.266%
2025-01-14	25.85	28.55	25.85	27.66	-0.504%	16	962	-29.320%
2025-01-13	29.12	29.12	27.80	27.80	+6.923%	5	950	-29.676%
2025-01-10	26.05	26.55	26.00	26.00	+8.108%	38	951	-24.808%
2025-01-08	23.25	24.63	22.80	24.05	+2.123%	109	903	-18.711%
2025-01-07	22.00	24.00	21.83	23.55	+16.010%	225	903	-16.985%
2025-01-06	20.65	20.65	19.43	20.30	-8.764%	705	893	-3.695%
2025-01-03	22.95	23.25	22.15	22.25	-15.974%	58	731	-12.135%
2025-01-02	26.25	26.48	25.75	26.48	+1.301%	20	722	-26.171%
2024-12-31	25.60	26.14	25.60	26.14	+6.477%	15	717	-25.210%
2024-12-30	25.90	25.90	24.55	24.55	-9.410%	16	717	-20.367%
2024-12-27	25.05	27.10	25.05	27.10	+12.917%	44	724	-27.860%
2024-12-26	23.80	24.85	23.80	24.00	-0.208%	21	731	-18.542%
2024-12-24	23.65	24.75	23.65	24.05	-3.414%	36	730	-18.711%
2024-12-23	26.85	26.85	24.90	24.90	-16.583%	38	730	-21.486%
2024-12-19	29.95	30.70	29.54	29.85	-1.061%	40	757	-34.506%
2024-12-18	26.94	31.22	26.94	30.17	-1.470%	40	769	-35.201%
2024-12-17	30.62	30.62	30.62	30.62	+4.505%	1	775	-36.153%
2024-12-16	28.47	29.65	28.47	29.30	+4.382%	39	748	-33.276%
2024-12-13	28.07	28.07	28.07	28.07	+6.771%	100	748	-30.353%
2024-12-11	26.29	26.29	26.29	26.29	+0.689%	5	754	-25.637%
2024-12-10	26.10	26.12	26.10	26.11	+6.354%	17	751	-25.124%
2024-12-09	24.85	25.60	24.55	24.55	+12.615%	404	735	-20.367%
2024-12-06	21.80	21.80	21.80	21.80	-0.229%	2	375	-10.321%
2024-12-05	21.50	21.85	21.30	21.85	-0.907%	186	374	-10.526%
2024-12-04	23.55	23.55	21.65	22.05	-11.976%	172	188	-11.338%
2024-12-02	24.75	25.18	24.75	25.05	+1.212%	39	40	-21.956%
2024-11-29	25.78	25.78	24.75	24.75	-11.544%	6	8	-21.010%
2024-11-27	27.98	27.98	27.98	27.98	0.000%	5	0	-30.129%