Dark

NVDA20250815P70
NVDA Aug 15 2025 70.00 Put (NVDA250815P00070000)
option OPRA

EOD

May 15, 2025

0.3000+7.143%(+0.0200)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.28	0.30	0.28	0.30	+7.143%	34	9,196	0.000%
2025-05-14	0.26	0.29	0.26	0.28	0.000%	44	9,215	+7.143%
2025-05-13	0.36	0.36	0.27	0.28	-33.333%	211	9,228	+7.143%
2025-05-12	0.48	0.50	0.40	0.42	-31.148%	112	9,273	-28.571%
2025-05-09	0.59	0.64	0.59	0.61	+3.390%	62	9,243	-50.820%
2025-05-08	0.59	0.64	0.55	0.59	-6.349%	642	9,228	-49.153%
2025-05-07	0.76	0.77	0.60	0.63	-12.500%	191	9,606	-52.381%
2025-05-06	0.79	0.80	0.72	0.72	+1.408%	1,037	9,586	-58.333%
2025-05-05	0.73	0.76	0.69	0.71	-1.389%	32	9,398	-57.746%
2025-05-02	0.77	0.77	0.70	0.72	-15.294%	216	9,398	-58.333%
2025-05-01	0.82	0.89	0.75	0.85	-15.842%	104	9,414	-64.706%
2025-04-30	1.22	1.29	1.01	1.01	+9.783%	147	9,470	-70.297%
2025-04-29	0.99	1.01	0.91	0.92	-9.804%	18	9,436	-67.391%
2025-04-28	0.89	1.14	0.88	1.02	+15.909%	67	9,439	-70.588%
2025-04-25	1.16	1.16	0.84	0.88	-26.050%	302	9,419	-65.909%
2025-04-24	1.40	1.40	1.19	1.19	-25.625%	159	9,417	-74.790%
2025-04-23	1.53	1.63	1.44	1.60	-24.171%	152	9,409	-81.250%
2025-04-22	2.22	2.29	2.01	2.11	-16.270%	165	9,408	-85.782%
2025-04-21	2.40	2.92	2.39	2.52	+15.596%	116	9,302	-88.095%
2025-04-17	1.99	2.33	1.99	2.18	-7.627%	94	9,239	-86.239%
2025-04-16	1.90	2.49	1.83	2.36	+73.529%	1,231	9,239	-87.288%
2025-04-15	1.51	1.51	1.31	1.36	-18.563%	142	9,451	-77.941%
2025-04-14	1.56	1.91	1.52	1.67	-13.918%	121	9,408	-82.036%
2025-04-11	2.34	2.46	1.94	1.94	-11.416%	426	9,466	-84.536%
2025-04-10	1.85	3.05	1.85	2.19	+53.147%	154	9,420	-86.301%
2025-04-09	4.00	4.09	1.43	1.43	-65.952%	3,810	9,361	-79.021%
2025-04-08	2.39	4.52	2.10	4.20	+19.318%	436	9,011	-92.857%
2025-04-07	5.30	5.72	2.79	3.52	-2.222%	3,800	8,867	-91.477%
2025-04-04	2.55	4.18	2.55	3.60	+85.567%	1,410	7,984	-91.667%
2025-04-03	1.63	1.94	1.56	1.94	+83.019%	282	7,924	-84.536%
2025-04-02	1.34	1.38	0.97	1.06	-8.621%	34	7,804	-71.698%
2025-04-01	1.38	1.38	1.16	1.16	-9.375%	15	7,804	-74.138%
2025-03-31	1.75	1.75	1.28	1.28	-2.290%	95	7,807	-76.563%
2025-03-28	1.09	1.32	1.09	1.31	+24.762%	236	7,783	-77.099%
2025-03-27	1.16	1.22	0.99	1.05	-1.869%	121	7,798	-71.429%
2025-03-26	0.90	1.10	0.89	1.07	+42.667%	54	7,736	-71.963%
2025-03-25	0.78	0.78	0.75	0.75	-3.846%	6	7,712	-60.000%
2025-03-24	0.83	0.83	0.78	0.78	-23.529%	16	7,714	-61.538%
2025-03-21	1.06	1.09	1.02	1.02	0.000%	20	7,720	-70.588%
2025-03-20	1.15	1.15	0.97	1.02	-7.273%	622	7,713	-70.588%
2025-03-19	1.18	1.18	1.00	1.10	-4.348%	17	7,375	-72.727%
2025-03-18	1.29	1.40	1.15	1.15	+3.604%	8	7,382	-73.913%
2025-03-17	1.10	1.23	1.10	1.11	-2.632%	115	7,379	-72.973%
2025-03-14	1.30	1.30	1.14	1.14	-17.986%	94	7,393	-73.684%
2025-03-13	1.42	1.50	1.39	1.39	-13.125%	5	7,391	-78.417%
2025-03-12	1.56	1.67	1.53	1.60	-20.792%	8	7,391	-81.250%
2025-03-11	2.08	2.47	1.81	2.02	-6.912%	301	7,391	-85.149%
2025-03-10	1.87	2.33	1.82	2.17	+36.478%	514	7,279	-86.175%
2025-03-07	1.84	2.00	1.59	1.59	-17.188%	522	7,063	-81.132%
2025-03-06	1.76	1.97	1.56	1.92	+39.130%	70	6,938	-84.375%
2025-03-05	1.58	1.65	1.38	1.38	-15.337%	7	6,922	-78.261%
2025-03-04	2.05	2.09	1.39	1.63	-9.444%	63	6,919	-81.595%
2025-03-03	1.27	1.89	1.27	1.80	+52.542%	416	6,880	-83.333%
2025-02-28	1.40	1.50	1.18	1.18	-11.278%	212	6,619	-74.576%
2025-02-27	0.74	1.35	0.74	1.33	+47.778%	148	6,668	-77.444%
2025-02-26	0.99	0.99	0.85	0.90	-12.621%	61	6,663	-66.667%
2025-02-25	1.02	1.25	1.02	1.03	+3.000%	43	6,629	-70.874%
2025-02-24	0.80	1.00	0.80	1.00	+17.647%	10	6,619	-70.000%
2025-02-21	0.70	0.85	0.70	0.85	+19.718%	74	6,620	-64.706%
2025-02-20	0.71	0.71	0.71	0.71	+4.412%	10	6,618	-57.746%
2025-02-19	0.70	0.70	0.68	0.68	-6.849%	3	6,608	-55.882%
2025-02-18	0.71	0.76	0.71	0.73	-12.048%	26	6,611	-58.904%
2025-02-14	0.82	0.83	0.82	0.83	-3.488%	30	6,588	-63.855%
2025-02-13	0.88	0.88	0.83	0.86	-14.000%	29	6,588	-65.116%
2025-02-12	1.00	1.00	0.98	1.00	+4.167%	29	6,590	-70.000%
2025-02-11	0.98	0.98	0.95	0.96	+5.495%	32	6,573	-68.750%
2025-02-10	1.05	1.05	0.91	0.91	-18.750%	11	6,573	-67.033%
2025-02-07	1.05	1.15	1.03	1.12	+0.901%	28	6,574	-73.214%
2025-02-06	1.17	1.22	1.11	1.11	-14.615%	149	6,563	-72.973%
2025-02-05	1.43	1.43	1.30	1.30	-17.722%	186	6,544	-76.923%
2025-02-04	1.62	1.63	1.57	1.58	-20.202%	395	6,657	-81.013%
2025-02-03	2.39	2.39	1.83	1.98	+1.020%	14	6,474	-84.848%
2025-01-31	1.73	1.96	1.43	1.96	+8.889%	38	6,468	-84.694%
2025-01-30	1.65	2.14	1.63	1.80	+2.273%	431	6,453	-83.333%
2025-01-29	1.31	1.76	1.31	1.76	+35.385%	93	6,296	-82.955%
2025-01-28	1.72	1.90	1.30	1.30	-32.292%	21	6,232	-76.923%
2025-01-27	1.23	2.08	1.23	1.92	+137.037%	221	6,234	-84.375%
2025-01-24	0.70	0.82	0.70	0.81	+15.714%	64	6,134	-62.963%
2025-01-23	0.70	0.70	0.70	0.70	-4.110%	1	6,129	-57.143%
2025-01-22	0.75	0.75	0.73	0.73	-8.750%	26	6,129	-58.904%
2025-01-21	0.87	0.87	0.80	0.80	-11.111%	14	6,093	-62.500%
2025-01-17	0.93	0.94	0.90	0.90	-7.216%	36	6,093	-66.667%
2025-01-16	1.00	1.00	0.97	0.97	-3.000%	4	6,093	-69.072%
2025-01-15	1.00	1.00	1.00	1.00	-15.254%	1	6,092	-70.000%
2025-01-14	1.18	1.18	1.18	1.18	-1.667%	1	6,092	-74.576%
2025-01-10	1.20	1.20	1.20	1.20	+6.195%	4	6,092	-75.000%
2025-01-07	1.05	1.13	1.05	1.13	+7.619%	6	6,092	-73.451%
2025-01-06	1.05	1.05	1.05	1.05	-16.000%	1	6,088	-71.429%
2025-01-02	1.22	1.25	1.22	1.25	0.000%	2	6,088	-76.000%
2024-12-30	1.33	1.33	1.25	1.25	+4.167%	2	6,087	-76.000%
2024-12-26	1.20	1.20	1.20	1.20	-30.233%	1	6,088	-75.000%
2024-12-20	1.69	1.72	1.69	1.72	+2.994%	2	6,088	-82.558%
2024-12-19	1.67	1.67	1.67	1.67	+7.742%	63	6,087	-82.036%
2024-12-17	1.47	1.55	1.47	1.55	+13.971%	105	6,150	-80.645%
2024-12-16	1.35	1.36	1.35	1.36	+4.615%	4	6,148	-77.941%
2024-12-13	1.30	1.30	1.30	1.30	+13.043%	4	6,148	-76.923%
2024-12-11	1.15	1.15	1.15	1.15	-8.000%	1	6,149	-73.913%
2024-12-10	1.25	1.25	1.25	1.25	+3.306%	1	6,148	-76.000%
2024-12-09	1.17	1.21	1.17	1.21	+10.000%	4	6,148	-75.207%
2024-12-06	1.05	1.10	1.04	1.10	+10.000%	90	6,150	-72.727%
2024-12-04	1.01	1.01	1.00	1.00	-5.660%	5	6,129	-70.000%
2024-12-03	1.08	1.08	1.06	1.06	-2.752%	701	6,126	-71.698%
2024-11-29	1.10	1.10	1.09	1.09	-10.656%	4	5,631	-72.477%
2024-11-27	1.22	1.22	1.22	1.22	+2.521%	2	5,630	-75.410%
2024-11-26	1.19	1.19	1.19	1.19	-6.299%	1	5,630	-74.790%
2024-11-25	1.23	1.30	1.22	1.27	-0.781%	4	5,630	-76.378%
2024-11-22	1.32	1.32	1.28	1.28	-0.775%	30	5,628	-76.563%
2024-11-20	1.20	1.29	1.20	1.29	+7.500%	2	5,621	-76.744%
2024-11-19	1.31	1.31	1.19	1.20	-20.530%	14	5,621	-75.000%
2024-11-18	1.77	1.77	1.51	1.51	0.000%	5	5,632	-80.132%
2024-11-15	1.49	1.51	1.49	1.51	+16.154%	54	5,632	-80.132%
2024-11-13	1.30	1.30	1.29	1.30	-5.109%	20	5,627	-76.923%
2024-11-11	1.37	1.37	1.37	1.37	+2.239%	2	5,633	-78.102%
2024-11-08	1.34	1.34	1.34	1.34	0.000%	4	5,631	-77.612%
2024-11-07	1.34	1.34	1.34	1.34	-8.219%	1	5,631	-77.612%
2024-11-06	1.46	1.46	1.46	1.46	-14.118%	10	5,632	-79.452%
2024-11-05	1.85	1.85	1.70	1.70	-8.602%	11	5,632	-82.353%
2024-11-04	1.87	1.87	1.86	1.86	-10.577%	21	5,626	-83.871%
2024-11-01	2.08	2.08	2.08	2.08	-0.952%	8	5,647	-85.577%
2024-10-31	2.09	2.10	2.08	2.10	+17.978%	18	5,643	-85.714%
2024-10-25	1.91	1.91	1.78	1.78	-7.772%	6	5,625	-83.146%
2024-10-24	1.93	1.93	1.93	1.93	-3.015%	2	5,625	-84.456%
2024-10-23	1.94	1.99	1.94	1.99	+8.152%	13	5,625	-84.925%
2024-10-22	1.84	1.84	1.84	1.84	+0.546%	26	5,637	-83.696%
2024-10-21	1.83	1.83	1.83	1.83	-11.165%	5	5,637	-83.607%
2024-10-17	1.91	2.06	1.91	2.06	-4.630%	13	5,640	-85.437%
2024-10-15	1.93	2.17	1.93	2.16	+16.129%	21	5,638	-86.111%
2024-10-14	2.04	2.04	1.86	1.86	-15.455%	7	5,618	-83.871%
2024-10-10	2.20	2.20	2.20	2.20	-1.786%	1	5,623	-86.364%
2024-10-08	2.39	2.39	2.24	2.24	-10.400%	9	5,623	-86.607%
2024-10-07	2.45	2.50	2.38	2.50	-15.541%	4	5,624	-88.000%
2024-10-02	2.96	2.96	2.96	2.96	+3.497%	3	5,624	-89.865%
2024-10-01	2.86	2.86	2.86	2.86	-2.389%	22	5,624	-89.510%
2024-09-27	2.81	2.93	2.81	2.93	+17.671%	4	5,646	-89.761%
2024-09-26	2.47	2.49	2.47	2.49	-7.435%	3	5,645	-87.952%
2024-09-25	2.60	2.69	2.60	2.69	-2.536%	21	5,645	-88.848%
2024-09-24	2.76	2.76	2.76	2.76	-10.968%	20	5,665	-89.130%
2024-09-23	3.10	3.10	3.10	3.10	-3.427%	5	5,665	-90.323%
2024-09-20	3.15	3.39	3.15	3.21	+1.262%	38	5,660	-90.654%
2024-09-19	3.17	3.17	3.17	3.17	-5.373%	1	5,659	-90.536%
2024-09-18	3.55	3.55	3.35	3.35	-5.634%	13	5,660	-91.045%
2024-09-17	3.46	3.55	3.46	3.55	-5.080%	9	5,650	-91.549%
2024-09-16	3.74	3.74	3.74	3.74	+1.630%	6	5,649	-91.979%
2024-09-13	3.75	3.75	3.68	3.68	-0.541%	38	5,643	-91.848%
2024-09-12	3.90	3.90	3.70	3.70	-7.268%	2	5,637	-91.892%
2024-09-11	4.22	4.22	3.99	3.99	-16.875%	3,002	5,638	-92.481%
2024-09-10	4.85	4.85	4.80	4.80	-4.000%	129	3,629	-93.750%
2024-09-09	5.34	5.34	5.00	5.00	-10.714%	287	3,544	-94.000%
2024-09-06	5.15	5.75	5.15	5.60	+15.464%	352	3,323	-94.643%
2024-09-05	4.85	4.85	4.50	4.85	+4.301%	13	3,271	-93.814%
2024-09-04	5.50	5.50	4.60	4.65	-3.125%	112	3,273	-93.548%
2024-09-03	4.10	4.80	4.10	4.80	+29.730%	143	3,269	-93.750%
2024-08-30	3.55	3.80	3.55	3.70	-0.538%	52	3,286	-91.892%
2024-08-29	3.35	3.75	3.35	3.72	+15.528%	43	3,286	-91.935%
2024-08-28	3.22	3.22	3.22	3.22	-0.923%	1	3,327	-90.683%
2024-08-27	3.28	3.30	3.25	3.25	-10.468%	15	3,327	-90.769%
2024-08-26	3.65	3.77	3.63	3.63	+9.337%	36	3,326	-91.736%
2024-08-23	3.39	3.45	3.32	3.32	-11.467%	106	3,296	-90.964%
2024-08-22	3.30	3.75	3.30	3.75	+5.634%	31	3,295	-92.000%
2024-08-21	3.50	3.55	3.50	3.55	0.000%	30	3,326	-91.549%
2024-08-20	3.55	3.55	3.55	3.55	+5.970%	1	3,318	-91.549%
2024-08-19	3.80	3.80	3.30	3.35	-9.459%	30	3,317	-91.045%
2024-08-16	3.70	3.80	3.65	3.70	-3.896%	108	3,294	-91.892%
2024-08-15	3.85	3.85	3.85	3.85	-7.229%	20	3,291	-92.208%
2024-08-14	4.40	4.40	3.95	4.15	-4.598%	37	3,291	-92.771%
2024-08-13	4.57	4.65	4.25	4.35	-14.706%	648	3,266	-93.103%
2024-08-12	5.40	5.40	4.91	5.10	-11.304%	1,042	2,725	-94.118%
2024-08-09	5.85	5.95	5.55	5.75	-3.846%	3,572	1,919	-94.783%
2024-08-08	7.45	7.45	5.92	5.98	-15.177%	649	774	-94.983%
2024-08-07	6.20	7.20	6.05	7.05	+9.302%	416	529	-95.745%
2024-08-06	7.00	7.70	6.45	6.45	-26.286%	71	0	-95.349%
2024-08-05	8.75	8.75	8.35	8.75	0.000%	97	0	-96.571%