Dark

NVDA20250919P112
NVDA Sep 19 2025 112.00 Put (NVDA250919P00112000)
option OPRA

EOD

May 15, 2025

5.00-0.794%(-0.04)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.21	5.30	4.85	5.00	-0.794%	78	7,093	0.000%
2025-05-14	5.33	5.60	5.00	5.04	-13.846%	95	7,070	-0.794%
2025-05-13	7.10	7.10	5.60	5.85	-25.856%	846	7,059	-14.530%
2025-05-12	8.25	8.40	7.74	7.89	-24.498%	1,058	7,531	-36.629%
2025-05-09	10.25	10.70	10.10	10.45	+5.556%	592	7,154	-52.153%
2025-05-08	9.95	10.63	9.85	9.90	-8.333%	409	6,906	-49.495%
2025-05-07	11.82	12.25	10.60	10.80	-5.841%	107	7,195	-53.704%
2025-05-06	12.50	12.80	11.47	11.47	+2.228%	119	7,175	-56.408%
2025-05-05	11.74	11.80	11.20	11.22	-0.708%	32	7,180	-55.437%
2025-05-02	11.40	11.75	11.20	11.30	-9.091%	172	7,186	-55.752%
2025-05-01	12.09	12.43	11.50	12.43	-13.979%	246	7,140	-59.775%
2025-04-30	15.82	15.82	14.45	14.45	+3.584%	60	7,084	-65.398%
2025-04-29	13.77	14.10	13.45	13.95	-2.516%	24	7,050	-64.158%
2025-04-28	13.44	15.15	13.42	14.31	+9.237%	62	7,039	-65.059%
2025-04-25	14.80	14.80	12.60	13.10	-15.484%	240	7,031	-61.832%
2025-04-24	16.25	16.35	15.40	15.50	-10.868%	2,459	7,029	-67.742%
2025-04-23	16.95	17.70	16.80	17.39	-14.963%	89	6,255	-71.248%
2025-04-22	19.76	20.74	19.45	20.45	-8.131%	34	6,335	-75.550%
2025-04-21	21.90	22.58	21.90	22.26	+18.404%	269	6,324	-77.538%
2025-04-17	19.10	19.15	18.65	18.80	+0.160%	9	6,349	-73.404%
2025-04-16	16.70	19.13	16.70	18.77	+37.007%	676	6,349	-73.362%
2025-04-15	14.05	14.50	13.23	13.70	-4.662%	192	6,651	-63.504%
2025-04-14	13.50	15.70	13.50	14.37	-6.140%	586	6,687	-65.205%
2025-04-11	16.25	16.95	15.31	15.31	-6.074%	116	7,163	-67.342%
2025-04-10	15.30	18.25	15.30	16.30	+26.848%	58	7,154	-69.325%
2025-04-09	20.80	22.35	12.85	12.85	-45.666%	1,110	7,140	-61.089%
2025-04-08	18.19	24.20	17.10	23.65	+4.185%	63	6,599	-78.858%
2025-04-07	27.45	29.59	22.70	22.70	-6.584%	96	6,599	-77.974%
2025-04-04	20.50	24.95	20.50	24.30	+35.527%	1,462	6,573	-79.424%
2025-04-03	17.85	18.35	17.03	17.93	+24.948%	193	6,108	-72.114%
2025-04-02	14.73	14.95	13.36	14.35	-2.381%	34	6,010	-65.157%
2025-04-01	15.60	15.84	14.70	14.70	-3.607%	64	6,034	-65.986%
2025-03-31	17.93	17.95	15.25	15.25	+1.802%	321	6,051	-67.213%
2025-03-28	13.90	15.10	13.80	14.98	+12.547%	622	5,922	-66.622%
2025-03-27	14.00	14.00	12.75	13.31	+2.780%	240	5,953	-62.434%
2025-03-26	11.60	13.50	11.60	12.95	+26.341%	774	5,786	-61.390%
2025-03-25	10.80	10.80	10.20	10.25	+1.990%	250	5,408	-51.220%
2025-03-24	10.10	10.15	9.95	10.05	-15.546%	160	5,411	-50.249%
2025-03-21	12.70	12.70	11.90	11.90	+0.847%	416	5,360	-57.983%
2025-03-20	12.50	12.50	11.17	11.80	-0.169%	238	5,294	-57.627%
2025-03-19	12.45	12.45	11.73	11.82	-11.461%	174	5,342	-57.699%
2025-03-18	12.75	13.35	12.75	13.35	+14.103%	138	5,264	-62.547%
2025-03-17	11.60	11.95	11.44	11.70	+1.739%	365	5,339	-57.265%
2025-03-14	11.87	11.95	11.50	11.50	-16.058%	306	5,338	-56.522%
2025-03-13	13.50	13.70	13.30	13.70	-0.725%	252	5,449	-63.504%
2025-03-12	14.00	14.83	13.75	13.80	-10.390%	325	5,449	-63.768%
2025-03-11	16.18	17.49	15.40	15.40	-12.000%	31	5,598	-67.532%
2025-03-10	16.75	18.32	16.75	17.50	+16.279%	251	5,596	-71.429%
2025-03-07	15.40	17.30	14.70	15.05	-5.996%	890	5,371	-66.777%
2025-03-06	15.25	16.15	14.00	16.01	+23.629%	1,042	5,170	-68.770%
2025-03-05	13.80	14.60	12.95	12.95	-4.428%	49	4,997	-61.390%
2025-03-04	15.25	16.70	13.30	13.55	-9.847%	334	4,989	-63.100%
2025-03-03	13.25	15.79	13.25	15.03	+33.009%	98	4,914	-66.733%
2025-02-28	12.65	12.65	11.30	11.30	-9.018%	366	4,904	-55.752%
2025-02-27	9.35	12.42	9.25	12.42	+35.000%	60	4,785	-59.742%
2025-02-26	9.70	9.70	8.65	9.20	-11.962%	37	4,804	-45.652%
2025-02-25	10.50	11.55	10.04	10.45	+16.111%	125	4,813	-52.153%
2025-02-24	8.45	9.00	8.40	9.00	+7.143%	18	4,781	-44.444%
2025-02-21	7.10	8.40	7.00	8.40	+20.690%	96	4,783	-40.476%
2025-02-20	7.65	7.65	6.95	6.96	-2.793%	213	4,772	-28.161%
2025-02-19	7.18	7.20	6.95	7.16	-5.789%	74	4,737	-30.168%
2025-02-18	7.11	7.60	7.11	7.60	-3.185%	40	4,745	-34.211%
2025-02-14	8.25	8.40	7.85	7.85	-7.647%	416	4,827	-36.306%
2025-02-13	8.50	8.50	8.50	8.50	-12.371%	1	4,826	-41.176%
2025-02-12	9.70	9.70	9.70	9.70	+7.182%	7	4,826	-48.454%
2025-02-11	9.05	9.05	9.05	9.05	0.000%	1	4,826	-44.751%
2025-02-10	8.97	9.05	8.97	9.05	-15.023%	2	4,825	-44.751%
2025-02-07	9.95	10.70	9.95	10.65	-1.843%	84	4,825	-53.052%
2025-02-06	11.03	11.03	10.85	10.85	-7.973%	2	4,808	-53.917%
2025-02-05	12.64	12.64	11.79	11.79	-15.484%	20	4,808	-57.591%
2025-02-04	13.85	14.15	13.65	13.95	-9.357%	33	4,795	-64.158%
2025-02-03	17.10	17.10	14.85	15.39	+11.039%	107	4,769	-67.511%
2025-01-31	13.15	13.86	13.15	13.86	+3.433%	6	4,736	-63.925%
2025-01-30	12.55	15.00	12.55	13.40	+2.682%	165	4,733	-62.687%
2025-01-29	12.60	13.65	12.60	13.05	+20.833%	172	4,803	-61.686%
2025-01-28	14.45	14.45	10.80	10.80	-25.414%	283	4,821	-53.704%
2025-01-27	12.00	15.30	11.30	14.48	+104.520%	497	4,759	-65.470%
2025-01-24	6.37	7.09	6.37	7.08	+14.194%	46	4,366	-29.379%
2025-01-23	6.40	6.45	6.20	6.20	0.000%	14	4,352	-19.355%
2025-01-22	6.39	6.39	6.20	6.20	-13.165%	63	4,357	-19.355%
2025-01-21	7.55	7.85	7.14	7.14	-10.189%	40	4,324	-29.972%
2025-01-17	8.05	8.05	7.95	7.95	-9.659%	114	4,294	-37.107%
2025-01-15	8.77	8.80	8.75	8.80	-13.725%	312	4,294	-43.182%
2025-01-14	9.45	10.40	9.45	10.20	+1.392%	4	4,049	-50.980%
2025-01-13	10.55	10.55	10.06	10.06	+6.455%	189	4,046	-50.298%
2025-01-10	10.05	10.05	9.45	9.45	+11.176%	98	3,873	-47.090%
2025-01-07	7.95	8.80	7.95	8.50	+18.384%	117	3,873	-41.176%
2025-01-06	7.05	7.18	7.05	7.18	-10.250%	24	3,816	-30.362%
2025-01-03	8.57	8.57	8.00	8.00	-17.949%	26	3,817	-37.500%
2025-01-02	9.45	9.75	9.20	9.75	-1.515%	46	3,816	-48.718%
2024-12-31	10.00	10.10	9.80	9.90	+3.556%	164	3,641	-49.495%
2024-12-30	9.56	9.56	9.56	9.56	-4.208%	10	3,641	-47.699%
2024-12-27	9.95	9.98	9.95	9.98	+13.409%	44	3,651	-49.900%
2024-12-26	9.05	9.05	8.80	8.80	0.000%	24	3,646	-43.182%
2024-12-24	8.59	8.85	8.59	8.80	-12.871%	115	3,591	-43.182%
2024-12-23	10.10	10.10	10.10	10.10	-4.265%	15	3,591	-50.495%
2024-12-20	12.19	12.19	10.45	10.55	-7.048%	40	3,584	-52.607%
2024-12-19	11.95	11.95	11.35	11.35	+2.344%	32	3,579	-55.947%
2024-12-18	10.55	11.09	10.20	11.09	-3.983%	88	3,553	-54.914%
2024-12-17	11.55	11.91	11.45	11.55	+7.442%	217	3,557	-56.710%
2024-12-16	10.65	11.05	10.60	10.75	+16.848%	351	3,392	-53.488%
2024-12-12	9.35	9.35	9.20	9.20	+4.545%	1,193	3,377	-45.652%
2024-12-11	9.35	9.35	8.80	8.80	-3.930%	30	2,777	-43.182%
2024-12-09	8.95	9.16	8.95	9.16	+9.964%	7	2,755	-45.415%
2024-12-06	8.41	8.41	8.33	8.33	+4.912%	44	2,755	-39.976%
2024-12-04	8.35	8.35	7.94	7.94	-8.945%	192	2,755	-37.028%
2024-12-03	8.72	8.72	8.72	8.72	-3.111%	20	2,578	-42.661%
2024-12-02	9.05	9.20	9.00	9.00	-11.330%	911	2,578	-44.444%
2024-11-27	10.55	10.60	10.15	10.15	+3.571%	39	2,196	-50.739%
2024-11-26	10.10	10.10	9.80	9.80	-5.314%	12	2,196	-48.980%
2024-11-25	9.55	10.35	9.55	10.35	+6.701%	7	2,199	-51.691%
2024-11-22	9.65	9.70	9.65	9.70	+3.743%	66	2,194	-48.454%
2024-11-21	9.10	9.70	9.10	9.35	+1.081%	63	2,209	-46.524%
2024-11-20	8.75	9.40	8.75	9.25	+5.714%	168	2,209	-45.946%
2024-11-19	9.20	9.20	8.75	8.75	-15.865%	64	2,271	-42.857%
2024-11-18	10.85	10.85	10.40	10.40	-0.763%	11	2,227	-51.923%
2024-11-15	9.95	10.48	9.95	10.48	+21.156%	66	2,227	-52.290%
2024-11-14	8.95	8.95	8.65	8.65	-3.782%	39	2,219	-42.197%
2024-11-13	9.00	9.00	8.99	8.99	-0.663%	27	2,229	-44.383%
2024-11-12	9.12	9.12	8.90	9.05	-2.688%	14	2,250	-44.751%
2024-11-11	8.80	9.30	8.80	9.30	+2.762%	4	2,264	-46.237%
2024-11-08	8.90	9.05	8.90	9.05	+1.685%	8	2,264	-44.751%
2024-11-07	9.05	9.05	8.90	8.90	-7.292%	9	2,265	-43.820%
2024-11-06	9.60	9.60	9.60	9.60	-17.949%	3	2,266	-47.917%
2024-11-04	11.95	11.95	11.70	11.70	-6.400%	11	2,263	-57.265%
2024-11-01	12.50	12.50	12.50	12.50	-5.303%	4	2,260	-60.000%
2024-10-31	13.45	13.45	12.90	13.20	+15.789%	208	2,258	-62.121%
2024-10-30	11.71	11.71	11.40	11.40	-0.437%	11	2,092	-56.140%
2024-10-29	11.45	11.45	11.45	11.45	-0.694%	1	2,091	-56.332%
2024-10-28	11.53	11.53	11.53	11.53	+4.344%	1	2,090	-56.635%
2024-10-25	11.05	11.05	11.05	11.05	-5.957%	4	2,089	-54.751%
2024-10-24	11.65	11.99	11.65	11.75	-3.689%	542	2,087	-57.447%
2024-10-23	11.90	12.40	11.90	12.20	+9.417%	464	1,562	-59.016%
2024-10-22	11.32	11.32	11.10	11.15	-0.889%	253	1,139	-55.157%
2024-10-21	11.85	11.85	11.25	11.25	-7.407%	159	1,065	-55.556%
2024-10-18	12.20	12.23	12.12	12.15	-3.341%	254	982	-58.848%
2024-10-17	12.20	12.57	12.10	12.57	+1.045%	173	902	-60.223%
2024-10-16	12.50	12.50	12.44	12.44	+1.138%	6	788	-59.807%
2024-10-15	12.30	12.30	12.30	12.30	+3.797%	17	783	-59.350%
2024-10-14	12.20	12.20	11.85	11.85	-9.195%	24	790	-57.806%
2024-10-11	13.05	13.35	12.95	13.05	-3.333%	24	769	-61.686%
2024-10-10	13.50	13.50	13.50	13.50	-1.460%	1	758	-62.963%
2024-10-08	14.25	14.25	13.52	13.70	-3.453%	5	758	-63.504%
2024-10-07	15.20	15.20	14.19	14.19	-8.511%	19	757	-64.764%
2024-10-04	15.70	15.70	15.51	15.51	-4.377%	12	754	-67.763%
2024-10-03	16.22	16.22	16.22	16.22	-6.728%	1	754	-69.174%
2024-10-02	17.40	17.40	17.39	17.39	-2.303%	2	754	-71.248%
2024-10-01	17.77	17.80	17.77	17.80	+6.142%	8	754	-71.910%
2024-09-30	16.77	16.77	16.77	16.77	-2.044%	1	754	-70.185%
2024-09-27	17.12	17.12	17.12	17.12	+5.354%	2	754	-70.794%
2024-09-26	15.55	16.25	15.55	16.25	-1.694%	35	754	-69.231%
2024-09-25	16.53	16.53	16.53	16.53	-1.372%	1	752	-69.752%
2024-09-24	16.85	16.85	16.76	16.76	-7.658%	9	752	-70.167%
2024-09-23	18.15	18.15	18.15	18.15	-2.785%	4	752	-72.452%
2024-09-20	18.50	18.67	18.50	18.67	+6.382%	4	752	-73.219%
2024-09-19	17.67	17.67	17.55	17.55	-6.550%	94	751	-71.510%
2024-09-17	18.72	18.78	18.65	18.78	-1.210%	52	747	-73.376%
2024-09-13	19.29	19.29	18.95	19.01	+0.742%	468	748	-73.698%
2024-09-12	19.65	19.65	18.87	18.87	-10.441%	106	727	-73.503%
2024-09-11	21.05	21.07	21.05	21.07	-11.582%	2	774	-76.270%
2024-09-09	23.83	23.83	23.83	23.83	+3.834%	2	773	-79.018%
2024-09-05	22.80	22.95	22.80	22.95	+4.082%	2	775	-78.214%
2024-09-04	22.15	22.15	22.05	22.05	-3.501%	4	774	-77.324%
2024-09-03	21.12	22.85	21.12	22.85	+22.520%	32	770	-78.118%
2024-08-30	19.50	19.50	18.65	18.65	+2.024%	36	752	-73.190%
2024-08-29	18.28	18.28	18.28	18.28	+3.569%	10	752	-72.648%
2024-08-28	17.85	17.85	17.65	17.65	+5.689%	6	746	-71.671%
2024-08-27	16.70	16.70	16.70	16.70	-0.239%	2	748	-70.060%
2024-08-23	16.74	16.74	16.74	16.74	-3.959%	2	748	-70.131%
2024-08-20	17.05	17.70	17.05	17.43	+2.832%	489	749	-71.314%
2024-08-19	17.30	17.30	16.95	16.95	-5.571%	6	317	-70.501%
2024-08-16	17.95	17.95	17.95	17.95	-1.913%	8	317	-72.145%
2024-08-15	18.67	18.67	18.30	18.30	-10.949%	3	313	-72.678%
2024-08-13	20.95	20.95	20.55	20.55	-8.177%	27	313	-75.669%
2024-08-12	22.35	22.38	22.35	22.38	-8.090%	7	286	-77.659%
2024-08-07	24.35	24.35	24.35	24.35	-19.954%	6	280	-79.466%
2024-08-05	30.02	30.42	30.02	30.42	+10.739%	30	275	-83.563%
2024-08-02	27.56	27.56	27.47	27.47	+32.641%	100	275	-81.798%
2024-07-31	20.81	20.81	20.71	20.71	-16.994%	21	275	-75.857%
2024-07-30	23.50	24.95	23.50	24.95	+15.777%	8	275	-79.960%
2024-07-29	20.95	21.62	20.95	21.55	+1.221%	3	275	-76.798%
2024-07-26	21.29	21.29	21.29	21.29	+0.188%	2	274	-76.515%
2024-07-25	21.70	23.20	20.90	21.25	+17.403%	63	274	-76.471%
2024-07-24	17.80	18.10	17.80	18.10	+4.323%	2	224	-72.376%
2024-07-23	17.25	17.35	17.25	17.35	-3.611%	2	222	-71.182%
2024-07-22	18.60	18.60	18.00	18.00	-5.710%	3	221	-72.222%
2024-07-19	19.09	19.09	19.09	19.09	+4.890%	1	221	-73.808%
2024-07-18	18.20	18.20	18.20	18.20	-0.546%	1	220	-72.527%
2024-07-17	18.60	18.60	18.30	18.30	+10.374%	33	219	-72.678%
2024-07-16	16.60	16.60	16.58	16.58	+8.721%	2	196	-69.843%
2024-07-12	15.25	15.25	15.25	15.25	-1.231%	2	196	-67.213%
2024-07-11	15.44	15.44	15.44	15.44	+1.379%	3	196	-67.617%
2024-07-09	14.75	15.50	14.75	15.23	-1.742%	113	196	-67.170%
2024-07-08	15.25	15.50	15.25	15.50	-3.786%	4	114	-67.742%
2024-07-05	16.07	16.11	16.07	16.11	-14.309%	5	114	-68.963%
2024-06-25	19.48	19.48	18.70	18.80	+7.736%	12	115	-73.404%
2024-06-21	17.27	17.50	17.27	17.45	+11.217%	10	116	-71.347%
2024-06-20	14.00	15.69	14.00	15.69	-0.064%	12	112	-68.133%
2024-06-14	15.70	15.70	15.70	15.70	+2.951%	20	120	-68.153%
2024-06-13	15.25	15.25	15.25	15.25	0.000%	10	120	-67.213%