Dark

NVDA20250815P60
NVDA Aug 15 2025 60.00 Put (NVDA250815P00060000)
option OPRA

EOD

May 7, 2025

0.3500-2.778%(-0.0100)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.37	0.39	0.35	0.35	-2.778%	61	6,512	0.000%
2025-05-06	0.40	0.41	0.35	0.36	0.000%	168	6,505	-2.778%
2025-05-05	0.38	0.38	0.35	0.36	-5.263%	176	6,403	-2.778%
2025-05-02	0.39	0.39	0.36	0.38	-9.524%	610	6,390	-7.895%
2025-05-01	0.41	0.45	0.40	0.42	-16.000%	85	6,415	-16.667%
2025-04-30	0.60	0.60	0.50	0.50	+8.696%	200	6,361	-30.000%
2025-04-29	0.54	0.54	0.46	0.46	-8.000%	270	6,201	-23.913%
2025-04-28	0.46	0.57	0.46	0.50	+8.696%	124	6,061	-30.000%
2025-04-25	0.57	0.58	0.45	0.46	-20.690%	308	6,008	-23.913%
2025-04-24	0.72	0.72	0.58	0.58	-25.641%	203	5,909	-39.655%
2025-04-23	0.78	0.79	0.71	0.78	-26.415%	385	5,790	-55.128%
2025-04-22	1.12	1.18	1.00	1.06	-17.188%	541	5,672	-66.981%
2025-04-21	1.24	1.47	1.21	1.28	+16.364%	963	5,772	-72.656%
2025-04-17	1.12	1.24	1.04	1.10	+1.852%	1,770	4,689	-68.182%
2025-04-16	1.00	1.30	0.96	1.08	+44.000%	162	4,689	-67.593%
2025-04-15	0.81	0.82	0.72	0.75	-18.478%	136	4,591	-53.333%
2025-04-14	0.92	1.01	0.86	0.92	-23.967%	68	4,559	-61.957%
2025-04-11	1.37	1.39	1.21	1.21	-13.571%	232	4,582	-71.074%
2025-04-10	1.08	1.68	1.05	1.40	+62.791%	164	4,589	-75.000%
2025-04-09	2.25	2.36	0.83	0.86	-65.737%	750	4,627	-59.302%
2025-04-08	1.50	2.51	1.20	2.51	+18.957%	119	4,422	-86.056%
2025-04-07	2.80	3.40	1.39	2.11	+1.932%	713	4,439	-83.412%
2025-04-04	1.24	2.32	1.24	2.07	+125.000%	1,330	4,601	-83.092%
2025-04-03	0.81	0.92	0.76	0.92	+73.585%	248	4,925	-61.957%
2025-04-02	0.58	0.58	0.53	0.53	-10.169%	6	5,055	-33.962%
2025-04-01	0.69	0.69	0.58	0.59	-13.235%	1,011	5,055	-40.678%
2025-03-31	0.86	0.88	0.67	0.68	+3.030%	252	4,216	-48.529%
2025-03-28	0.60	0.66	0.60	0.66	+13.793%	420	4,313	-46.970%
2025-03-27	0.55	0.58	0.54	0.58	+11.538%	6	4,307	-39.655%
2025-03-26	0.52	0.52	0.51	0.52	+15.556%	17	4,305	-32.692%
2025-03-25	0.46	0.47	0.44	0.45	0.000%	43	4,305	-22.222%
2025-03-24	0.50	0.50	0.45	0.45	-21.053%	40	4,295	-22.222%
2025-03-21	0.57	0.58	0.57	0.57	-3.390%	64	4,294	-38.596%
2025-03-20	0.65	0.65	0.55	0.59	+3.509%	14	4,293	-40.678%
2025-03-19	0.67	0.67	0.57	0.57	-18.571%	47	4,289	-38.596%
2025-03-18	0.79	0.80	0.70	0.70	+4.478%	33	4,283	-50.000%
2025-03-17	0.68	0.71	0.66	0.67	-4.286%	18	4,251	-47.761%
2025-03-14	0.76	0.77	0.70	0.70	-18.605%	36	4,246	-50.000%
2025-03-13	0.91	0.96	0.86	0.86	-5.495%	728	3,541	-59.302%
2025-03-12	0.94	1.00	0.90	0.91	-18.750%	55	3,541	-61.538%
2025-03-11	1.22	1.38	1.07	1.12	-8.197%	101	3,569	-68.750%
2025-03-10	0.97	1.32	0.97	1.22	+28.421%	1,200	3,570	-71.311%
2025-03-07	1.09	1.19	0.93	0.95	-12.037%	814	4,184	-63.158%
2025-03-06	0.95	1.11	0.90	1.08	+36.709%	211	4,205	-67.593%
2025-03-05	0.90	0.96	0.79	0.79	-12.222%	139	4,158	-55.696%
2025-03-04	1.16	1.20	0.82	0.90	-11.765%	1,053	4,145	-61.111%
2025-03-03	0.72	1.10	0.72	1.02	+50.000%	176	3,461	-65.686%
2025-02-28	0.80	0.82	0.68	0.68	-10.526%	64	3,505	-48.529%
2025-02-27	0.45	0.77	0.44	0.76	+46.154%	127	3,510	-53.947%
2025-02-26	0.61	0.61	0.52	0.52	-14.754%	27	3,495	-32.692%
2025-02-25	0.62	0.72	0.58	0.61	+12.963%	309	3,490	-42.623%
2025-02-24	0.48	0.60	0.47	0.54	+8.000%	39	3,270	-35.185%
2025-02-21	0.43	0.51	0.41	0.50	+19.048%	104	3,248	-30.000%
2025-02-20	0.41	0.45	0.41	0.42	0.000%	76	3,201	-16.667%
2025-02-19	0.42	0.42	0.41	0.42	-4.545%	13	3,177	-16.667%
2025-02-18	0.48	0.48	0.44	0.44	-10.204%	21	3,175	-20.455%
2025-02-14	0.50	0.50	0.49	0.49	-3.922%	212	3,125	-28.571%
2025-02-13	0.56	0.56	0.50	0.51	-13.559%	107	3,125	-31.373%
2025-02-12	0.59	0.61	0.58	0.59	+3.509%	55	3,095	-40.678%
2025-02-11	0.58	0.58	0.56	0.57	-1.724%	89	3,061	-38.596%
2025-02-10	0.67	0.68	0.54	0.58	-15.942%	171	2,983	-39.655%
2025-02-07	0.65	0.70	0.62	0.69	+4.545%	1,554	2,913	-49.275%
2025-02-06	0.72	0.74	0.66	0.66	-13.158%	694	2,913	-46.970%
2025-02-05	0.83	0.83	0.76	0.76	-28.972%	1,731	2,447	-53.947%
2025-02-03	1.25	1.29	1.05	1.07	-5.310%	6	953	-67.290%
2025-01-31	1.03	1.16	0.95	1.13	+8.654%	18	948	-69.027%
2025-01-30	1.01	1.25	1.01	1.04	-1.887%	35	945	-66.346%
2025-01-29	0.90	1.06	0.88	1.06	+23.256%	72	945	-66.981%
2025-01-28	1.03	1.18	0.86	0.86	-25.862%	30	943	-59.302%
2025-01-27	0.83	1.25	0.66	1.16	+118.868%	108	931	-69.828%
2025-01-24	0.49	0.54	0.47	0.53	+8.163%	70	929	-33.962%
2025-01-22	0.49	0.49	0.49	0.49	-3.922%	2	925	-28.571%
2025-01-21	0.54	0.54	0.51	0.51	-12.069%	5	925	-31.373%
2025-01-17	0.58	0.58	0.58	0.58	-6.452%	2	921	-39.655%
2025-01-16	0.63	0.63	0.62	0.62	-11.429%	2	921	-43.548%
2025-01-15	0.70	0.70	0.70	0.70	-6.667%	1	920	-50.000%
2025-01-14	0.74	0.75	0.74	0.75	0.000%	2	919	-53.333%
2025-01-08	0.75	0.75	0.75	0.75	+2.740%	2	917	-53.333%
2025-01-07	0.71	0.75	0.71	0.73	+1.389%	25	917	-52.055%
2025-01-06	0.72	0.72	0.72	0.72	-5.263%	1	904	-51.389%
2025-01-03	0.76	0.76	0.76	0.76	-6.173%	2	904	-53.947%
2025-01-02	0.81	0.81	0.81	0.81	-3.571%	3	903	-56.790%
2024-12-31	0.84	0.84	0.84	0.84	-2.326%	1	901	-58.333%
2024-12-30	0.89	0.89	0.86	0.86	+1.176%	41	901	-59.302%
2024-12-27	0.88	0.88	0.85	0.85	+6.250%	16	861	-58.824%
2024-12-26	0.80	0.80	0.80	0.80	+1.266%	5	858	-56.250%
2024-12-24	0.79	0.79	0.79	0.79	-7.059%	1	852	-55.696%
2024-12-23	0.88	0.88	0.85	0.85	-9.574%	2	852	-58.824%
2024-12-20	0.94	0.94	0.94	0.94	0.000%	4	850	-62.766%
2024-12-19	0.95	0.95	0.94	0.94	-3.093%	9	846	-62.766%
2024-12-18	0.82	0.97	0.82	0.97	+2.105%	94	841	-63.918%
2024-12-17	0.90	0.95	0.90	0.95	+13.095%	13	841	-63.158%
2024-12-13	0.84	0.84	0.84	0.84	+7.692%	6	838	-58.333%
2024-12-12	0.78	0.78	0.78	0.78	+16.418%	3	838	-55.128%
2024-12-02	0.67	0.67	0.67	0.67	-16.250%	3	838	-47.761%
2024-11-22	0.80	0.80	0.80	0.80	+5.263%	2	839	-56.250%
2024-11-21	0.80	0.80	0.76	0.76	+1.333%	11	839	-53.947%
2024-11-20	0.86	0.86	0.75	0.75	0.000%	16	829	-53.333%
2024-11-19	0.83	0.83	0.75	0.75	-24.242%	53	813	-53.333%
2024-11-15	0.95	0.99	0.95	0.99	+17.857%	126	825	-64.646%
2024-11-13	0.83	0.84	0.83	0.84	+3.704%	98	823	-58.333%
2024-11-12	0.85	0.85	0.81	0.81	-5.814%	17	821	-56.790%
2024-11-11	0.86	0.86	0.86	0.86	+1.176%	5	826	-59.302%
2024-11-08	0.85	0.85	0.84	0.85	-3.409%	118	826	-58.824%
2024-11-07	0.88	0.88	0.88	0.88	-9.278%	3	824	-60.227%
2024-11-06	0.98	0.98	0.97	0.97	-10.185%	11	824	-63.918%
2024-11-05	1.08	1.08	1.08	1.08	-1.818%	2	824	-67.593%
2024-10-29	1.10	1.10	1.10	1.10	-4.348%	2	824	-68.182%
2024-10-28	1.14	1.15	1.14	1.15	-5.738%	11	822	-69.565%
2024-10-23	1.22	1.22	1.22	1.22	+5.172%	10	811	-71.311%
2024-10-22	1.18	1.18	1.16	1.16	-7.200%	66	811	-69.828%
2024-10-17	1.25	1.25	1.25	1.25	-4.580%	1	812	-72.000%
2024-10-16	1.32	1.32	1.31	1.31	+0.769%	2	812	-73.282%
2024-10-15	1.22	1.30	1.22	1.30	+7.438%	4	812	-73.077%
2024-10-14	1.21	1.21	1.21	1.21	-8.333%	15	812	-71.074%
2024-10-09	1.32	1.32	1.32	1.32	-2.941%	1	809	-73.485%
2024-10-08	1.36	1.36	1.36	1.36	-11.111%	1	808	-74.265%
2024-10-07	1.53	1.53	1.53	1.53	+3.378%	1	808	-77.124%
2024-10-04	1.57	1.57	1.48	1.48	-13.450%	6	808	-76.351%
2024-10-02	1.71	1.71	1.71	1.71	-8.556%	1	808	-79.532%
2024-10-01	1.65	1.87	1.65	1.87	+11.976%	10	808	-81.283%
2024-09-27	1.67	1.67	1.67	1.67	+15.172%	4	807	-79.042%
2024-09-26	1.45	1.45	1.45	1.45	-7.643%	3	805	-75.862%
2024-09-24	1.68	1.71	1.56	1.57	-10.286%	17	802	-77.707%
2024-09-23	1.81	1.81	1.75	1.75	-3.315%	2	804	-80.000%
2024-09-20	1.87	1.87	1.81	1.81	+2.260%	10	803	-80.663%
2024-09-19	1.71	1.77	1.70	1.77	-14.078%	45	808	-80.226%
2024-09-18	2.06	2.06	2.06	2.06	-4.630%	1	789	-83.010%
2024-09-16	2.16	2.16	2.16	2.16	+1.408%	1	788	-83.796%
2024-09-13	2.16	2.16	2.11	2.13	+0.472%	70	789	-83.568%
2024-09-12	2.31	2.36	2.12	2.12	-12.033%	52	769	-83.491%
2024-09-11	2.41	2.41	2.41	2.41	-16.028%	1	768	-85.477%
2024-09-10	2.85	2.89	2.82	2.87	-3.041%	8	768	-87.805%
2024-09-09	3.00	3.25	2.96	2.96	-15.429%	14	761	-88.176%
2024-09-06	2.80	3.50	2.80	3.50	+25.000%	22	756	-90.000%
2024-09-05	2.65	2.80	2.65	2.80	-6.040%	6	753	-87.500%
2024-09-04	2.99	2.99	2.93	2.98	+12.030%	7	752	-88.255%
2024-09-03	2.40	2.66	2.38	2.66	+28.502%	38	753	-86.842%
2024-08-30	2.20	2.20	2.07	2.07	-5.479%	6	732	-83.092%
2024-08-29	1.88	2.19	1.88	2.19	+13.472%	3	732	-84.018%
2024-08-28	2.21	2.21	1.93	1.93	-4.455%	626	729	-81.865%
2024-08-27	2.02	2.02	2.02	2.02	-3.810%	4	128	-82.673%
2024-08-26	2.10	2.10	2.10	2.10	-2.326%	2	130	-83.333%
2024-08-23	2.12	2.15	2.12	2.15	-3.587%	40	132	-83.721%
2024-08-20	2.15	2.24	2.15	2.23	+1.364%	6	122	-84.305%
2024-08-19	2.23	2.27	2.20	2.20	-1.345%	27	118	-84.091%
2024-08-16	2.33	2.33	2.23	2.23	-0.889%	22	146	-84.305%
2024-08-15	2.27	2.27	2.21	2.25	-9.639%	24	135	-84.444%
2024-08-14	2.44	2.59	2.44	2.49	-7.090%	13	114	-85.944%
2024-08-13	2.79	2.79	2.68	2.68	-13.548%	15	105	-86.940%
2024-08-12	3.20	3.20	3.05	3.10	-11.932%	6	109	-88.710%
2024-08-09	3.75	3.75	3.52	3.52	-11.335%	12	104	-90.057%
2024-08-08	4.35	4.35	3.97	3.97	-13.696%	43	99	-91.184%
2024-08-07	4.35	4.67	4.35	4.60	+6.977%	3	57	-92.391%
2024-08-06	4.50	4.50	4.15	4.30	-9.474%	85	0	-91.860%
2024-08-05	4.75	5.15	4.75	4.75	0.000%	21	0	-92.632%