Dark

NVDA20260116P103
NVDA Jan 16 2026 103.00 Put (NVDA260116P00103000)
option OPRA

EOD

May 8, 2025

10.00-11.111%(-1.25)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	10.58	10.58	9.90	10.00	-11.111%	51	11,019	0.000%
2025-05-07	11.20	11.25	11.20	11.25	-1.747%	6	11,017	-11.111%
2025-05-06	11.45	11.50	11.35	11.45	+4.091%	9	11,012	-12.664%
2025-05-05	11.40	11.40	11.00	11.00	-0.722%	5	11,003	-9.091%
2025-05-02	11.00	11.10	10.90	11.08	-3.652%	16	11,002	-9.747%
2025-05-01	11.60	11.60	11.25	11.50	-14.243%	71	11,003	-13.043%
2025-04-30	14.45	14.65	13.41	13.41	+4.766%	29	11,005	-25.429%
2025-04-29	12.80	12.80	12.80	12.80	-5.674%	11	10,996	-21.875%
2025-04-28	13.25	13.60	13.25	13.57	+9.879%	120	10,994	-26.308%
2025-04-25	12.90	12.90	12.35	12.35	-12.721%	32	10,893	-19.028%
2025-04-24	14.90	14.90	14.15	14.15	-8.710%	66	10,947	-29.329%
2025-04-23	15.28	15.62	15.05	15.50	-12.429%	24	10,947	-35.484%
2025-04-22	17.75	17.75	17.70	17.70	-7.572%	65	10,938	-43.503%
2025-04-21	19.34	19.55	19.15	19.15	+13.650%	42	10,965	-47.781%
2025-04-17	16.45	17.00	16.35	16.85	+3.438%	11	11,007	-40.653%
2025-04-16	16.38	17.35	16.26	16.29	+25.792%	283	11,007	-38.613%
2025-04-15	13.10	13.10	12.77	12.95	-4.428%	143	10,978	-22.780%
2025-04-14	14.25	14.25	13.55	13.55	-4.240%	8	10,956	-26.199%
2025-04-11	15.14	15.20	14.15	14.15	-8.117%	60	10,956	-29.329%
2025-04-10	14.10	17.50	14.10	15.40	+20.784%	365	10,966	-35.065%
2025-04-09	19.03	19.03	12.75	12.75	-38.937%	199	10,682	-21.569%
2025-04-08	16.15	21.45	15.65	20.88	+4.140%	529	10,710	-52.107%
2025-04-07	24.75	25.80	19.55	20.05	-1.716%	110	10,636	-50.125%
2025-04-04	19.11	20.86	19.11	20.40	+23.636%	702	10,608	-50.980%
2025-04-03	15.48	16.80	15.47	16.50	+20.438%	173	10,770	-39.394%
2025-04-02	13.70	13.70	13.70	13.70	0.000%	12	10,774	-27.007%
2025-04-01	14.50	14.50	13.60	13.70	-5.190%	138	10,774	-27.007%
2025-03-31	16.00	16.21	14.45	14.45	+7.037%	152	10,700	-30.796%
2025-03-28	12.90	13.65	12.90	13.50	+7.570%	372	10,727	-25.926%
2025-03-27	12.30	12.55	12.30	12.55	+0.803%	103	10,647	-20.319%
2025-03-26	11.60	12.55	11.60	12.45	+23.881%	6	10,650	-19.679%
2025-03-25	10.45	10.45	10.00	10.05	0.000%	184	10,531	-0.498%
2025-03-24	10.25	10.25	9.90	10.05	-12.987%	123	10,582	-0.498%
2025-03-21	11.91	11.91	11.55	11.55	+1.316%	36	10,563	-13.420%
2025-03-20	11.05	11.40	11.05	11.40	+3.636%	14	10,546	-12.281%
2025-03-19	11.00	11.00	11.00	11.00	-10.204%	1	10,545	-9.091%
2025-03-18	12.80	12.80	11.85	12.25	+6.522%	449	10,545	-18.367%
2025-03-14	11.65	11.65	11.20	11.50	-10.922%	146	10,544	-13.043%
2025-03-12	12.89	13.30	12.80	12.91	-17.771%	90	10,614	-22.541%
2025-03-11	15.50	15.70	14.95	15.70	+1.290%	1,472	10,613	-36.306%
2025-03-10	14.40	16.15	14.40	15.50	+11.913%	20	9,153	-35.484%
2025-03-07	13.86	13.86	13.85	13.85	-3.819%	140	9,150	-27.798%
2025-03-06	13.80	14.45	13.80	14.40	+18.033%	54	9,150	-30.556%
2025-03-05	13.15	13.35	12.20	12.20	+1.667%	24	9,112	-18.033%
2025-03-04	14.55	14.65	12.00	12.00	-17.241%	68	9,119	-16.667%
2025-03-03	10.85	14.50	10.85	14.50	+34.259%	162	9,092	-31.034%
2025-02-28	12.30	12.45	10.80	10.80	-6.494%	1,432	9,111	-7.407%
2025-02-27	9.35	11.55	9.35	11.55	+27.343%	135	9,105	-13.420%
2025-02-26	9.24	9.24	9.07	9.07	-8.661%	4	9,013	+10.254%
2025-02-25	10.07	10.95	9.93	9.93	+14.798%	135	9,030	+0.705%
2025-02-24	9.05	9.30	8.65	8.65	+6.135%	8	9,030	+15.607%
2025-02-21	7.30	8.15	7.30	8.15	+11.644%	60	9,037	+22.699%
2025-02-20	7.80	7.80	7.30	7.30	+1.389%	35	9,049	+36.986%
2025-02-19	7.80	7.80	7.20	7.20	-7.097%	51	9,014	+38.889%
2025-02-18	7.20	7.75	7.20	7.75	-3.125%	40	9,017	+29.032%
2025-02-14	8.30	8.30	8.00	8.00	-6.977%	14	9,020	+25.000%
2025-02-13	8.77	8.77	8.45	8.60	-4.972%	16	9,009	+16.279%
2025-02-11	9.00	9.05	8.95	9.05	+1.117%	4	9,009	+10.497%
2025-02-10	9.00	9.00	8.87	8.95	-11.823%	10	9,008	+11.732%
2025-02-07	9.65	10.15	9.65	10.15	+1.805%	22	9,006	-1.478%
2025-02-06	10.65	10.65	9.97	9.97	-9.610%	10	9,007	+0.301%
2025-02-05	11.70	11.70	11.03	11.03	-11.760%	18	9,000	-9.338%
2025-02-04	12.64	12.75	12.50	12.50	-8.759%	9	8,993	-20.000%
2025-02-03	15.30	15.30	13.55	13.70	+2.853%	59	8,995	-27.007%
2025-01-31	12.85	13.32	12.85	13.32	+6.560%	80	8,979	-24.925%
2025-01-30	13.35	13.75	12.50	12.50	+0.402%	109	8,959	-20.000%
2025-01-29	11.30	12.60	11.22	12.45	+20.523%	62	8,966	-19.679%
2025-01-28	12.80	13.40	10.32	10.33	-24.044%	89	8,995	-3.195%
2025-01-27	10.87	14.10	10.65	13.60	+86.301%	261	9,001	-26.471%
2025-01-24	7.25	7.31	7.25	7.30	+10.606%	40	8,988	+36.986%
2025-01-23	6.78	6.78	6.60	6.60	-1.493%	17	8,974	+51.515%
2025-01-22	6.90	6.90	6.70	6.70	-9.825%	11	8,974	+49.254%
2025-01-21	8.00	8.00	7.43	7.43	-8.498%	8	8,964	+34.590%
2025-01-17	8.35	8.35	8.12	8.12	-9.071%	132	8,891	+23.153%
2025-01-15	9.05	9.10	8.90	8.93	-11.144%	27	8,891	+11.982%
2025-01-14	10.01	10.05	9.80	10.05	+1.824%	34	8,873	-0.498%
2025-01-13	10.55	10.55	9.87	9.87	+7.283%	20	8,846	+1.317%
2025-01-10	9.55	9.55	9.20	9.20	+7.602%	6	8,847	+8.696%
2025-01-07	8.05	8.55	8.05	8.55	+14.000%	11	8,844	+16.959%
2025-01-06	7.55	7.55	7.25	7.50	-8.537%	11	8,842	+33.333%
2025-01-03	8.40	8.40	8.20	8.20	-13.684%	52	8,847	+21.951%
2025-01-02	9.08	9.50	9.08	9.50	-3.061%	26	8,841	+5.263%
2024-12-31	9.65	9.80	9.65	9.80	+3.158%	33	8,802	+2.041%
2024-12-27	9.65	9.65	9.50	9.50	+8.571%	8	8,802	+5.263%
2024-12-26	8.90	8.90	8.75	8.75	-6.617%	9	8,801	+14.286%
2024-12-23	9.65	9.85	9.20	9.37	-8.317%	15	8,792	+6.724%
2024-12-20	10.07	10.22	10.07	10.22	-5.806%	4	8,786	-2.153%
2024-12-19	10.85	10.90	10.84	10.85	+1.402%	203	8,783	-7.834%
2024-12-17	11.20	11.20	10.70	10.70	+3.182%	15	8,783	-6.542%
2024-12-16	9.90	10.45	9.90	10.37	+3.184%	59	8,746	-3.568%
2024-12-13	10.05	10.05	10.05	10.05	+14.857%	2	8,746	-0.498%
2024-12-10	8.75	8.75	8.75	8.75	+12.613%	1	8,746	+14.286%
2024-12-05	7.77	7.77	7.77	7.77	-12.203%	1	8,746	+28.700%
2024-12-03	8.75	8.85	8.75	8.85	-0.562%	4	8,746	+12.994%
2024-12-02	8.90	8.90	8.90	8.90	-11.000%	2	8,743	+12.360%
2024-11-27	10.00	10.00	10.00	10.00	+4.603%	9	8,735	0.000%
2024-11-22	9.56	9.56	9.56	9.56	+13.270%	2	8,735	+4.603%
2024-11-21	8.35	8.44	8.35	8.44	-5.062%	4	8,731	+18.483%
2024-11-20	9.20	9.20	8.89	8.89	+4.343%	108	8,731	+12.486%
2024-11-19	9.60	9.65	8.52	8.52	-12.972%	31	8,741	+17.371%
2024-11-18	10.20	10.20	9.79	9.79	-3.547%	6	8,719	+2.145%
2024-11-15	10.14	10.15	10.14	10.15	+16.667%	40	8,713	-1.478%
2024-11-14	9.00	9.00	8.70	8.70	-2.027%	147	8,723	+14.943%
2024-11-13	8.88	8.88	8.88	8.88	+1.370%	25	8,780	+12.613%
2024-11-08	8.75	8.76	8.75	8.76	-18.663%	24	8,780	+14.155%
2024-10-29	10.77	10.77	10.77	10.77	-7.315%	3	8,792	-7.149%
2024-10-23	11.62	11.62	11.62	11.62	+5.158%	1	8,789	-13.941%
2024-10-21	11.05	11.05	11.05	11.05	-5.394%	3	8,789	-9.502%
2024-10-17	11.68	11.68	11.68	11.68	+0.258%	34	8,788	-14.384%
2024-10-16	12.30	12.35	11.65	11.65	-6.048%	4,459	8,788	-14.163%
2024-10-15	12.00	12.45	12.00	12.40	+8.014%	150	9,512	-19.355%
2024-10-14	11.48	11.48	11.48	11.48	-7.045%	1	9,512	-12.892%
2024-10-11	12.35	12.35	12.35	12.35	+0.407%	20	9,512	-19.028%
2024-10-10	12.50	12.50	12.20	12.30	0.000%	3,015	9,512	-18.699%
2024-10-09	12.20	12.60	12.20	12.30	-0.806%	3,259	11,979	-18.699%
2024-10-08	13.20	13.20	12.40	12.40	-8.148%	3,001	14,708	-19.355%
2024-10-07	13.75	13.75	13.38	13.50	-3.915%	105	15,108	-25.926%
2024-10-04	14.15	14.30	14.05	14.05	-20.397%	6,000	15,063	-28.826%
2024-09-18	17.65	17.65	17.65	17.65	+0.341%	141	16,041	-43.343%
2024-09-12	17.85	17.85	17.59	17.59	-9.841%	9	16,051	-43.150%
2024-09-11	19.51	19.51	19.51	19.51	-6.066%	1	16,051	-48.744%
2024-09-10	20.87	20.87	20.77	20.77	-1.889%	7	16,051	-51.854%
2024-09-09	21.17	21.17	21.17	21.17	-5.702%	1	16,051	-52.763%
2024-09-06	21.80	22.58	21.80	22.45	+11.139%	344	16,051	-55.457%
2024-09-05	20.15	20.20	20.15	20.20	+3.803%	20	16,051	-50.495%
2024-09-03	18.95	19.46	18.90	19.46	+9.819%	42	16,051	-48.613%
2024-08-29	16.10	17.72	16.10	17.72	+10.750%	10	16,050	-43.567%
2024-08-28	16.00	16.00	16.00	16.00	+1.911%	1	16,040	-37.500%
2024-08-27	15.48	15.70	15.48	15.70	-3.799%	2	16,040	-36.306%
2024-08-26	16.35	16.35	16.32	16.32	-2.275%	2	16,040	-38.725%
2024-08-15	16.75	16.75	16.70	16.70	-17.734%	20	16,039	-40.120%
2024-08-12	20.40	20.40	20.30	20.30	-12.500%	4	16,039	-50.739%
2024-08-08	23.20	23.20	23.20	23.20	+3.111%	25	16,039	-56.897%
2024-08-06	22.75	22.75	22.50	22.50	-12.281%	24	16,039	-55.556%
2024-08-05	25.65	25.65	25.65	25.65	+7.277%	3	16,030	-61.014%
2024-08-02	23.91	23.91	23.91	23.91	+10.694%	2	16,030	-58.176%
2024-08-01	21.60	21.60	21.60	21.60	+20.000%	2	16,029	-53.704%
2024-07-31	18.54	18.54	18.00	18.00	-16.473%	56	16,028	-44.444%
2024-07-30	21.55	21.55	21.55	21.55	+16.486%	201	16,028	-53.596%
2024-07-25	20.15	20.15	18.50	18.50	+8.504%	4	16,028	-45.946%
2024-07-24	17.05	17.05	17.05	17.05	+9.576%	1	16,027	-41.349%
2024-07-23	15.40	15.56	15.35	15.56	-8.092%	151	16,027	-35.733%
2024-07-19	16.95	16.95	16.92	16.93	+4.185%	100	16,027	-40.933%
2024-07-17	16.25	16.25	16.25	16.25	+23.106%	1	16,027	-38.462%
2024-07-10	13.20	13.20	13.20	13.20	-16.031%	10	16,027	-24.242%
2024-06-27	15.72	15.73	15.71	15.72	-1.750%	6	16,027	-36.387%
2024-06-21	16.00	16.00	15.88	16.00	+16.874%	20	16,021	-37.500%
2024-06-20	14.15	14.15	13.69	13.69	-4.599%	51	16,021	-26.954%
2024-06-17	14.35	14.35	14.35	14.35	+2.941%	10	16,071	-30.314%
2024-06-13	14.02	14.02	13.92	13.94	-9.715%	130	16,071	-28.264%
2024-06-10	15.44	15.44	15.44	15.44	0.000%	1	16,201	-35.233%