Dark

NVDA20251219P118
NVDA Dec 19 2025 118.00 Put (NVDA251219P00118000)
option OPRA

EOD

May 15, 2025

10.05+1.515%(+0.15)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	10.10	10.20	9.70	10.05	+1.515%	14	1,802	0.000%
2025-05-14	10.25	10.51	9.90	9.90	-10.811%	49	1,795	+1.515%
2025-05-13	11.78	11.80	10.75	11.10	-17.164%	308	1,794	-9.459%
2025-05-12	14.15	14.28	13.40	13.40	-19.277%	24	1,698	-25.000%
2025-05-09	16.60	16.60	16.60	16.60	+3.945%	2	1,700	-39.458%
2025-05-08	15.95	16.50	15.90	15.97	-1.723%	123	1,700	-37.070%
2025-05-07	18.04	18.04	16.25	16.25	-7.932%	8	1,763	-38.154%
2025-05-05	17.65	17.65	17.65	17.65	+1.729%	1	1,765	-43.059%
2025-05-02	17.40	17.53	17.35	17.35	-4.144%	34	1,765	-42.075%
2025-05-01	17.95	18.10	17.95	18.10	-14.421%	3	1,766	-44.475%
2025-04-30	21.15	21.15	21.15	21.15	+6.549%	5	1,764	-52.482%
2025-04-29	20.05	20.05	19.85	19.85	-2.934%	3	1,764	-49.370%
2025-04-28	20.27	20.45	20.27	20.45	-23.722%	4	1,761	-50.856%
2025-04-22	26.18	26.81	26.18	26.81	-7.711%	28	1,761	-62.514%
2025-04-21	29.05	29.05	29.05	29.05	+14.596%	2	1,746	-65.404%
2025-04-17	25.35	25.35	25.35	25.35	+5.846%	4	1,742	-60.355%
2025-04-16	24.00	25.20	23.95	23.95	+20.960%	116	1,742	-58.038%
2025-04-15	20.25	20.25	19.80	19.80	-6.161%	3	1,631	-49.242%
2025-04-14	19.70	21.10	19.70	21.10	-2.899%	5	1,630	-52.370%
2025-04-11	22.75	22.75	21.73	21.73	+3.971%	16	1,629	-53.751%
2025-04-09	28.07	28.40	20.75	20.90	-29.320%	22	1,626	-51.914%
2025-04-08	23.92	29.75	23.92	29.57	+2.496%	53	1,626	-66.013%
2025-04-07	36.49	36.49	26.45	28.85	-3.833%	39	1,603	-65.165%
2025-04-04	28.91	30.36	28.91	30.00	+20.048%	28	1,587	-66.500%
2025-04-03	24.00	25.00	23.30	24.99	+24.328%	23	1,590	-59.784%
2025-04-02	20.90	20.90	19.75	20.10	-8.051%	13	1,585	-50.000%
2025-04-01	21.86	21.86	21.86	21.86	-3.103%	3	1,584	-54.026%
2025-03-31	23.94	23.94	22.56	22.56	+7.429%	2	1,584	-55.452%
2025-03-28	19.54	21.00	19.54	21.00	+4.478%	18	1,584	-52.143%
2025-03-27	19.75	20.10	19.75	20.10	+3.662%	2	1,586	-50.000%
2025-03-26	17.19	19.39	16.89	19.39	+21.567%	60	1,590	-48.169%
2025-03-25	16.00	16.00	15.95	15.95	+2.572%	2	1,565	-36.991%
2025-03-24	16.52	16.52	15.55	15.55	-14.088%	36	1,565	-35.370%
2025-03-21	18.42	18.75	18.10	18.10	+3.429%	32	1,540	-44.475%
2025-03-20	16.97	17.80	16.90	17.50	+1.156%	29	1,541	-42.571%
2025-03-19	18.13	18.13	17.30	17.30	-8.223%	26	1,543	-41.908%
2025-03-18	19.21	19.21	18.10	18.85	+4.606%	21	1,554	-46.684%
2025-03-17	18.23	18.23	18.02	18.02	+0.111%	11	1,544	-44.229%
2025-03-14	18.00	18.00	18.00	18.00	-7.169%	2	1,533	-44.167%
2025-03-12	19.39	19.39	19.39	19.39	-12.063%	1	1,534	-48.169%
2025-03-11	22.55	23.59	22.05	22.05	-7.158%	7	1,534	-54.422%
2025-03-10	22.85	23.95	22.48	23.75	+9.095%	263	1,533	-57.684%
2025-03-06	20.20	22.15	20.00	21.77	+15.798%	22	1,562	-53.836%
2025-03-05	19.75	20.25	18.80	18.80	-3.392%	12	1,561	-46.543%
2025-03-04	21.30	22.33	19.46	19.46	+2.045%	76	1,554	-48.356%
2025-03-03	18.10	20.24	18.05	19.07	+10.872%	89	1,571	-47.299%
2025-02-28	18.65	18.65	17.02	17.20	-1.433%	18	1,499	-41.570%
2025-02-27	15.15	17.45	15.15	17.45	+10.095%	32	1,495	-42.407%
2025-02-25	15.85	15.85	15.85	15.85	+19.803%	1	1,496	-36.593%
2025-02-24	13.50	13.50	13.23	13.23	+12.596%	6	1,496	-24.036%
2025-02-21	11.60	11.80	11.60	11.75	+0.599%	6	1,499	-14.468%
2025-02-20	11.85	12.25	11.68	11.68	-1.849%	3	1,501	-13.955%
2025-02-18	11.80	11.90	11.80	11.90	-3.252%	40	1,503	-15.546%
2025-02-14	12.65	12.65	12.30	12.30	-7.519%	32	1,474	-18.293%
2025-02-13	14.08	14.08	13.30	13.30	-8.276%	11	1,477	-24.436%
2025-02-12	14.46	14.50	14.46	14.50	+4.317%	2	1,477	-30.690%
2025-02-11	13.90	13.90	13.90	13.90	+1.460%	1	1,475	-27.698%
2025-02-10	14.47	14.47	13.66	13.70	-12.739%	16	1,474	-26.642%
2025-02-07	15.00	15.75	15.00	15.70	+0.965%	86	1,475	-35.987%
2025-02-06	15.62	15.62	15.55	15.55	-10.375%	2	1,456	-35.370%
2025-02-05	18.00	18.00	17.15	17.35	-10.336%	21	1,456	-42.075%
2025-02-04	19.21	19.35	19.21	19.35	-7.416%	21	1,455	-48.062%
2025-02-03	22.80	22.80	20.30	20.90	+4.500%	13	1,440	-51.914%
2025-01-31	18.45	20.00	17.35	20.00	+5.319%	124	1,429	-49.750%
2025-01-30	18.30	20.59	18.30	18.99	+0.476%	37	1,406	-47.077%
2025-01-29	16.85	19.18	16.85	18.90	+12.166%	18	1,409	-46.825%
2025-01-28	19.58	19.70	16.85	16.85	-15.750%	11	1,399	-40.356%
2025-01-27	16.35	20.95	16.35	20.00	+79.533%	476	1,395	-49.750%
2025-01-24	10.45	11.14	10.45	11.14	+4.601%	442	988	-9.785%
2025-01-23	10.90	10.90	10.64	10.65	-1.662%	27	797	-5.634%
2025-01-22	10.83	10.83	10.83	10.83	-15.059%	2	795	-7.202%
2025-01-17	12.75	12.75	12.75	12.75	-16.721%	2	795	-21.176%
2025-01-14	15.31	15.31	15.31	15.31	+2.408%	10	795	-34.357%
2025-01-13	15.80	15.80	14.95	14.95	+11.985%	15	795	-32.776%
2025-01-08	13.10	13.60	13.10	13.35	-1.476%	13	784	-24.719%
2025-01-07	11.23	13.55	11.23	13.55	+18.860%	21	784	-25.830%
2025-01-06	11.19	11.40	11.19	11.40	-24.000%	11	791	-11.842%
2024-12-27	15.00	15.00	15.00	15.00	+11.524%	2	780	-33.000%
2024-12-26	13.55	13.55	13.43	13.45	+1.971%	30	779	-25.279%
2024-12-24	13.25	13.25	13.19	13.19	-7.762%	41	809	-23.806%
2024-12-23	14.84	14.84	14.30	14.30	-15.584%	41	809	-29.720%
2024-12-19	16.26	16.94	16.26	16.94	+13.691%	16	769	-40.673%
2024-12-18	15.05	15.05	14.90	14.90	-13.473%	26	754	-32.550%
2024-12-17	17.22	17.22	17.22	17.22	+9.821%	5	752	-41.638%
2024-12-16	16.10	16.10	15.68	15.68	+8.512%	10	757	-35.906%
2024-12-10	14.45	14.45	14.45	14.45	+17.767%	30	757	-30.450%
2024-12-05	12.27	12.27	12.27	12.27	+0.163%	30	751	-18.093%
2024-12-04	12.85	12.85	12.25	12.25	-10.256%	10	721	-17.959%
2024-12-03	13.65	13.65	13.65	13.65	0.000%	7	716	-26.374%
2024-12-02	13.65	13.85	13.65	13.65	-9.960%	94	716	-26.374%
2024-11-27	15.16	15.16	15.16	15.16	+3.836%	1	700	-33.707%
2024-11-26	14.80	14.80	14.60	14.60	-2.013%	15	700	-31.164%
2024-11-25	14.80	14.90	14.80	14.90	+4.930%	12	713	-32.550%
2024-11-22	14.07	14.20	14.07	14.20	+2.527%	12	719	-29.225%
2024-11-21	12.65	13.85	12.65	13.85	-0.503%	2	721	-27.437%
2024-11-20	13.92	13.92	13.92	13.92	+7.077%	2	721	-27.802%
2024-11-19	13.00	13.00	13.00	13.00	-13.621%	5	719	-22.692%
2024-11-18	15.50	15.50	14.80	15.05	+0.333%	16	724	-33.223%
2024-11-15	14.95	15.00	14.95	15.00	+12.782%	6	719	-33.000%
2024-11-14	13.00	13.30	12.80	13.30	+1.916%	26	719	-24.436%
2024-11-12	13.04	13.35	13.00	13.05	-4.255%	156	720	-22.989%
2024-11-11	13.63	13.63	13.63	13.63	+4.444%	1	637	-26.266%
2024-11-08	13.05	13.05	13.05	13.05	-1.136%	6	638	-22.989%
2024-11-07	13.25	13.25	13.10	13.20	-5.376%	50	641	-23.864%
2024-11-06	13.95	13.95	13.95	13.95	-14.887%	1	664	-27.957%
2024-11-04	16.55	16.55	16.39	16.39	-5.533%	2	665	-38.682%
2024-11-01	17.35	17.35	17.35	17.35	-3.073%	12	665	-42.075%
2024-10-31	18.00	18.20	17.90	17.90	+11.180%	57	659	-43.855%
2024-10-28	16.03	16.10	16.03	16.10	+1.577%	40	655	-37.578%
2024-10-25	15.85	15.85	15.85	15.85	-3.647%	6	620	-36.593%
2024-10-24	16.69	16.69	16.45	16.45	-1.791%	2	621	-38.906%
2024-10-23	16.45	16.75	16.45	16.75	+7.372%	78	623	-40.000%
2024-10-21	16.10	16.10	15.60	15.60	-7.253%	2	671	-35.577%
2024-10-18	16.82	16.82	16.82	16.82	-5.506%	100	670	-40.250%
2024-10-16	17.80	17.80	17.80	17.80	-2.732%	5	637	-43.539%
2024-10-15	18.84	18.84	18.30	18.30	+10.241%	22	637	-45.082%
2024-10-14	16.90	16.90	16.60	16.60	-7.982%	8	655	-39.458%
2024-10-09	17.95	18.04	17.95	18.04	-3.684%	60	647	-44.290%
2024-10-08	18.73	18.73	18.73	18.73	-3.154%	1	690	-46.343%
2024-10-07	19.85	19.89	19.34	19.34	-6.117%	196	691	-48.035%
2024-10-04	20.87	20.87	20.60	20.60	-2.554%	12	727	-51.214%
2024-10-03	21.70	21.70	21.14	21.14	-8.087%	10	727	-52.460%
2024-10-02	23.15	23.25	22.70	23.00	-1.160%	160	730	-56.304%
2024-10-01	22.95	23.55	22.95	23.27	+1.838%	108	635	-56.811%
2024-09-30	22.85	22.85	22.85	22.85	+2.146%	1	528	-56.018%
2024-09-27	22.20	22.47	22.20	22.37	+2.615%	102	529	-55.074%
2024-09-26	21.80	21.80	21.80	21.80	+0.693%	1	484	-53.899%
2024-09-25	21.26	21.65	21.26	21.65	-2.036%	11	483	-53.580%
2024-09-24	23.35	23.35	22.10	22.10	-7.917%	2	473	-54.525%
2024-09-20	23.73	24.00	23.73	24.00	+3.226%	8	474	-58.125%
2024-09-19	23.55	23.55	23.10	23.25	-4.124%	56	475	-56.774%
2024-09-17	24.25	24.25	24.25	24.25	-1.862%	1	529	-58.557%
2024-09-13	24.67	24.71	24.67	24.71	-10.794%	4	529	-59.328%
2024-09-11	27.70	27.70	27.70	27.70	-6.891%	2	527	-63.718%
2024-09-10	28.95	29.75	28.95	29.75	+0.337%	4	527	-66.218%
2024-09-09	29.51	29.65	29.51	29.65	+7.117%	11	527	-66.105%
2024-09-03	27.10	27.68	27.10	27.68	+13.257%	29	516	-63.692%
2024-08-30	24.57	24.70	24.44	24.44	-1.650%	116	451	-58.879%
2024-08-29	24.93	24.93	24.85	24.85	+12.291%	3	451	-59.557%
2024-08-23	22.13	22.13	22.13	22.13	-5.427%	2	449	-54.587%
2024-08-22	23.40	23.40	23.40	23.40	+4.745%	1	450	-57.051%
2024-08-20	22.34	22.34	22.34	22.34	-5.738%	1	449	-55.013%
2024-08-15	24.20	24.20	23.70	23.70	-30.702%	11	450	-57.595%
2024-08-05	36.75	36.75	34.20	34.20	+1.755%	9	446	-70.614%
2024-08-02	33.61	33.61	33.61	33.61	+25.410%	20	447	-70.098%
2024-08-01	24.85	26.80	24.65	26.80	+5.720%	7	452	-62.500%
2024-07-31	25.86	25.90	25.35	25.35	-11.979%	4	449	-60.355%
2024-07-30	28.80	28.80	28.80	28.80	+11.845%	1	451	-65.104%
2024-07-29	25.75	25.75	25.75	25.75	-2.830%	5	450	-60.971%
2024-07-26	26.00	26.74	26.00	26.50	+2.515%	16	450	-62.075%
2024-07-25	25.85	25.85	25.85	25.85	+2.988%	1	443	-61.122%
2024-07-24	23.75	25.29	23.75	25.10	+11.605%	4	444	-59.960%
2024-07-22	22.49	22.49	22.49	22.49	-4.582%	1	445	-55.313%
2024-07-18	23.57	23.57	23.57	23.57	-3.084%	10	445	-57.361%
2024-07-17	23.30	24.32	23.30	24.32	+22.581%	49	445	-58.676%
2024-07-12	19.84	19.90	19.84	19.84	+5.252%	3	442	-49.345%
2024-07-10	18.85	18.85	18.85	18.85	-4.022%	1	441	-46.684%
2024-07-09	19.64	19.64	19.64	19.64	-4.008%	3	441	-48.829%
2024-07-08	20.55	20.55	20.42	20.46	-1.871%	6	444	-50.880%
2024-07-05	20.50	21.18	20.50	20.85	+1.956%	116	442	-51.799%
2024-07-03	21.82	21.82	20.45	20.45	-7.466%	7	468	-50.856%
2024-06-27	22.10	22.10	22.10	22.10	-3.070%	1	468	-54.525%
2024-06-26	22.80	22.80	22.80	22.80	+2.380%	3	469	-55.921%
2024-06-25	22.27	22.27	22.27	22.27	-2.325%	1	469	-54.872%
2024-06-24	22.80	22.80	22.80	22.80	+12.593%	3	469	-55.921%
2024-06-20	18.65	20.55	18.65	20.25	-0.735%	3	466	-50.370%
2024-06-18	20.40	20.40	20.40	20.40	+2.978%	40	465	-50.735%
2024-06-14	19.93	19.93	19.81	19.81	-3.366%	100	465	-49.268%
2024-06-13	19.95	20.50	19.95	20.50	-1.537%	3	475	-50.976%
2024-06-12	20.64	20.82	20.64	20.82	-5.148%	15	474	-51.729%
2024-06-11	21.50	22.20	21.50	21.95	+1.620%	74	484	-54.214%
2024-06-10	22.10	22.10	21.60	21.60	0.000%	14	418	-53.472%