Dark

NVDA20260116P105
NVDA Jan 16 2026 105.00 Put (NVDA260116P00105000)
option OPRA

EOD

May 8, 2025

10.75-3.587%(-0.40)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	10.50	10.91	10.50	10.75	-3.587%	44	29,233	0.000%
2025-05-07	12.36	12.36	11.15	11.15	-9.350%	112	29,225	-3.587%
2025-05-06	12.20	12.30	12.00	12.30	+3.797%	10	29,232	-12.602%
2025-05-05	11.80	11.90	11.80	11.85	+1.282%	121	29,234	-9.283%
2025-05-02	12.10	12.20	11.70	11.70	-6.400%	310	29,329	-8.120%
2025-05-01	12.75	12.75	11.82	12.50	-12.892%	1,314	29,345	-14.000%
2025-04-30	15.55	15.57	14.35	14.35	+4.288%	397	28,943	-25.087%
2025-04-29	14.25	14.25	13.55	13.76	-0.722%	58	28,933	-21.875%
2025-04-28	13.72	14.85	13.55	13.86	+5.802%	57	28,942	-22.439%
2025-04-25	14.55	14.82	12.76	13.10	-12.375%	784	28,704	-17.939%
2025-04-24	15.55	15.55	14.90	14.95	-8.338%	1,526	29,009	-28.094%
2025-04-23	16.10	16.60	15.95	16.31	-15.711%	117	27,971	-34.090%
2025-04-22	18.70	19.35	18.42	19.35	-6.747%	271	27,961	-44.444%
2025-04-21	19.56	21.03	19.54	20.75	+18.571%	337	27,932	-48.193%
2025-04-17	17.26	18.26	17.26	17.50	+3.489%	164	27,947	-38.571%
2025-04-16	16.63	18.55	16.08	16.91	+23.431%	1,986	27,947	-36.428%
2025-04-15	14.00	14.15	13.40	13.70	-4.861%	686	27,860	-21.533%
2025-04-14	14.23	15.01	14.10	14.40	-4.000%	114	27,619	-25.347%
2025-04-11	16.45	16.50	15.00	15.00	-8.257%	2,300	27,665	-28.333%
2025-04-10	15.30	18.13	14.95	16.35	+21.742%	1,518	26,666	-34.251%
2025-04-09	20.48	20.97	13.30	13.43	-39.313%	3,185	27,358	-19.955%
2025-04-08	17.68	22.50	16.60	22.13	+4.882%	797	27,945	-51.423%
2025-04-07	26.45	27.17	19.05	21.10	-0.939%	1,471	27,767	-49.052%
2025-04-04	19.26	23.10	19.26	21.30	+18.333%	5,366	27,789	-49.531%
2025-04-03	16.96	18.00	16.29	18.00	+28.571%	3,174	27,335	-40.278%
2025-04-02	14.65	14.65	13.40	14.00	-2.980%	10	26,361	-23.214%
2025-04-01	14.90	15.62	14.38	14.43	-6.481%	288	26,413	-25.502%
2025-03-31	16.60	17.29	15.21	15.43	+4.469%	4,146	26,410	-30.331%
2025-03-28	13.68	14.95	13.68	14.77	+9.004%	3,186	24,685	-27.217%
2025-03-27	13.70	13.70	13.50	13.55	+1.422%	318	25,143	-20.664%
2025-03-26	11.85	13.52	11.85	13.36	+23.704%	613	25,443	-19.536%
2025-03-25	11.00	11.20	10.70	10.80	+0.465%	1,021	25,536	-0.463%
2025-03-24	11.10	11.23	10.65	10.75	-14.000%	954	26,080	0.000%
2025-03-21	12.70	12.70	12.25	12.50	+3.734%	5,174	26,012	-14.000%
2025-03-20	12.40	12.40	11.80	12.05	+3.433%	32	23,619	-10.788%
2025-03-19	12.65	12.65	11.65	11.65	-11.407%	112	23,604	-7.725%
2025-03-18	12.67	13.50	12.60	13.15	+8.678%	67	23,627	-18.251%
2025-03-17	11.71	12.50	11.71	12.10	-0.820%	83	23,601	-11.157%
2025-03-14	13.00	13.00	12.14	12.20	-12.104%	238	23,617	-11.885%
2025-03-13	13.80	13.90	13.20	13.88	+1.240%	50	23,616	-22.550%
2025-03-12	13.55	14.80	13.50	13.71	-12.115%	102	23,616	-21.590%
2025-03-11	16.65	17.67	14.95	15.60	-6.587%	611	23,610	-31.090%
2025-03-10	15.70	17.36	15.00	16.70	+12.458%	573	23,596	-35.629%
2025-03-07	15.51	16.47	14.65	14.85	-4.808%	6,808	23,621	-27.609%
2025-03-06	14.85	15.70	14.28	15.60	+19.540%	226	24,287	-31.090%
2025-03-05	13.80	14.20	13.05	13.05	-7.774%	480	24,353	-17.625%
2025-03-04	15.70	15.99	12.75	14.15	-8.414%	2,055	23,986	-24.028%
2025-03-03	12.50	15.50	12.35	15.45	+36.726%	49	23,428	-30.421%
2025-02-28	13.43	13.43	11.30	11.30	-5.833%	60	23,414	-4.867%
2025-02-27	8.65	12.00	8.65	12.00	+26.316%	187	23,404	-10.417%
2025-02-26	9.94	10.25	9.30	9.50	-13.636%	230	23,428	+13.158%
2025-02-25	10.48	11.45	10.18	11.00	+15.789%	1,106	23,435	-2.273%
2025-02-24	8.80	9.90	8.55	9.50	+5.556%	122	23,473	+13.158%
2025-02-21	7.84	9.00	7.84	9.00	+14.358%	26	23,435	+19.444%
2025-02-20	8.27	8.27	7.85	7.87	+0.511%	2,569	23,425	+36.595%
2025-02-19	8.10	8.10	7.79	7.83	-4.512%	56	22,279	+37.292%
2025-02-18	7.85	8.20	7.85	8.20	-9.890%	21	22,274	+31.098%
2025-02-14	9.10	9.10	9.10	9.10	-4.110%	2	22,261	+18.132%
2025-02-13	9.75	9.75	9.05	9.49	-7.234%	14	22,269	+13.277%
2025-02-12	10.51	10.51	10.10	10.23	+5.791%	8,530	22,269	+5.083%
2025-02-11	9.71	9.71	9.67	9.67	+0.207%	7	24,015	+11.169%
2025-02-10	10.15	10.15	9.55	9.65	-9.390%	37	24,015	+11.399%
2025-02-07	10.65	10.94	10.55	10.65	-1.389%	328	24,037	+0.939%
2025-02-06	11.15	11.40	10.75	10.80	-9.244%	50	23,905	-0.463%
2025-02-05	12.40	12.76	11.90	11.90	-11.852%	185	23,905	-9.664%
2025-02-04	14.28	14.28	13.38	13.50	-8.475%	2,978	23,954	-20.370%
2025-02-03	16.10	16.30	14.50	14.75	+4.240%	200	21,637	-27.119%
2025-01-31	13.25	14.15	12.40	14.15	+5.993%	1,236	21,542	-24.028%
2025-01-30	12.89	14.75	12.89	13.35	+2.692%	779	21,382	-19.476%
2025-01-29	11.60	13.60	11.47	13.00	+17.117%	306	21,050	-17.308%
2025-01-28	13.05	14.90	10.95	11.10	-22.105%	3,241	21,052	-3.153%
2025-01-27	11.70	15.00	11.40	14.25	+86.275%	2,935	20,144	-24.561%
2025-01-24	6.95	7.85	6.95	7.65	+7.444%	308	18,841	+40.523%
2025-01-23	7.63	7.63	7.10	7.12	-0.280%	140	18,887	+50.983%
2025-01-22	7.40	7.45	7.14	7.14	-11.304%	119	19,016	+50.560%
2025-01-21	8.55	8.55	7.95	8.05	-8.000%	25	18,945	+33.540%
2025-01-17	8.90	8.91	8.70	8.75	-8.854%	116	18,925	+22.857%
2025-01-16	8.75	9.60	8.75	9.60	+3.226%	3,740	18,925	+11.979%
2025-01-15	10.14	10.14	9.30	9.30	-12.676%	786	18,438	+15.591%
2025-01-14	9.65	10.78	9.65	10.65	+1.914%	33	18,698	+0.939%
2025-01-13	11.15	11.16	10.45	10.45	+4.920%	2,702	18,686	+2.871%
2025-01-10	10.10	10.48	9.77	9.96	+6.524%	448	16,125	+7.932%
2025-01-08	9.22	9.80	9.22	9.35	-1.579%	13	16,003	+14.973%
2025-01-07	8.25	9.50	8.25	9.50	+16.564%	192	16,003	+13.158%
2025-01-06	8.03	8.20	7.83	8.15	-6.322%	270	16,004	+31.902%
2025-01-03	9.39	9.39	8.70	8.70	-10.309%	216	15,864	+23.563%
2025-01-02	9.83	10.20	9.60	9.70	-6.551%	45	15,850	+10.825%
2024-12-31	9.96	10.45	9.95	10.38	+5.918%	263	15,979	+3.565%
2024-12-30	10.53	10.64	9.80	9.80	-3.922%	156	15,979	+9.694%
2024-12-27	10.00	10.52	10.00	10.20	+8.511%	90	15,831	+5.392%
2024-12-26	9.50	9.50	9.35	9.40	0.000%	83	15,819	+14.362%
2024-12-24	9.50	9.50	9.25	9.40	-3.689%	835	16,271	+14.362%
2024-12-23	10.50	10.50	9.76	9.76	-12.072%	19	16,271	+10.143%
2024-12-20	12.30	12.30	10.95	11.10	-7.500%	13	16,269	-3.153%
2024-12-19	11.48	12.00	11.18	12.00	+2.128%	68	16,270	-10.417%
2024-12-18	10.85	11.75	10.20	11.75	+1.293%	63	16,253	-8.511%
2024-12-17	11.95	12.31	11.55	11.60	+6.422%	916	16,214	-7.328%
2024-12-16	10.65	11.21	10.65	10.90	+2.830%	479	15,582	-1.376%
2024-12-13	9.48	10.75	9.48	10.60	+10.073%	54	15,421	+1.415%
2024-12-12	9.85	9.85	9.63	9.63	+2.995%	88	15,407	+11.630%
2024-12-11	10.00	10.00	9.35	9.35	-6.593%	387	15,362	+14.973%
2024-12-10	9.30	10.05	9.30	10.01	+6.489%	10	15,366	+7.393%
2024-12-09	9.63	10.00	9.40	9.40	+5.618%	7	15,357	+14.362%
2024-12-06	8.86	8.90	8.78	8.90	+4.706%	36	15,357	+20.787%
2024-12-05	8.36	8.51	8.30	8.50	+0.950%	101	15,351	+26.471%
2024-12-04	8.70	8.82	8.40	8.42	-7.777%	4,661	15,333	+27.672%
2024-12-03	9.30	9.45	9.13	9.13	-3.386%	46	17,718	+17.744%
2024-12-02	9.45	9.60	9.25	9.45	-0.526%	2,057	17,724	+13.757%
2024-11-29	9.90	10.00	9.50	9.50	-7.317%	266	17,253	+13.158%
2024-11-27	10.36	10.83	10.20	10.25	+1.990%	1,113	16,109	+4.878%
2024-11-26	10.35	10.35	10.05	10.05	-3.828%	125	16,109	+6.965%
2024-11-25	10.25	10.55	10.10	10.45	+3.980%	1,538	16,009	+2.871%
2024-11-22	9.94	10.20	9.94	10.05	+8.649%	546	14,488	+6.965%
2024-11-21	8.70	10.10	8.70	9.25	-7.500%	134	14,483	+16.216%
2024-11-20	8.90	10.30	8.90	10.00	+9.170%	58	14,451	+7.500%
2024-11-19	10.26	10.30	9.16	9.16	-13.991%	63	14,474	+17.358%
2024-11-18	11.46	11.69	10.54	10.65	-1.389%	949	14,495	+0.939%
2024-11-15	10.09	10.95	10.09	10.80	+14.286%	2,562	13,588	-0.463%
2024-11-14	9.60	9.60	9.10	9.45	+1.070%	57	12,472	+13.757%
2024-11-13	9.10	9.35	9.10	9.35	+2.186%	13	12,518	+14.973%
2024-11-12	9.50	9.55	9.15	9.15	-5.181%	42	12,507	+17.486%
2024-11-11	9.20	9.75	9.20	9.65	+3.763%	35	12,519	+11.399%
2024-11-08	9.23	9.34	9.23	9.30	-2.105%	356	12,489	+15.591%
2024-11-07	9.50	9.50	9.25	9.50	-4.040%	78	12,431	+13.158%
2024-11-06	10.45	10.45	9.90	9.90	-12.621%	320	12,454	+8.586%
2024-11-05	11.28	11.33	11.28	11.33	-4.388%	166	12,370	-5.119%
2024-11-04	12.05	12.05	11.85	11.85	-7.059%	50	12,309	-9.283%
2024-11-01	12.75	12.75	12.75	12.75	-3.628%	2	12,357	-15.686%
2024-10-31	12.20	13.23	12.20	13.23	+13.562%	11	12,358	-18.745%
2024-10-30	11.68	11.68	11.65	11.65	+0.431%	8	12,349	-7.725%
2024-10-28	11.45	11.60	11.45	11.60	+2.203%	7	12,344	-7.328%
2024-10-25	11.50	11.50	11.20	11.35	-5.259%	44	12,351	-5.286%
2024-10-24	11.98	11.98	11.98	11.98	-4.006%	1	12,348	-10.267%
2024-10-23	11.90	12.48	11.90	12.48	+9.859%	9	12,349	-13.862%
2024-10-22	11.50	11.55	11.35	11.36	+0.176%	38	12,351	-5.370%
2024-10-21	11.79	11.97	11.34	11.34	-7.201%	152	12,315	-5.203%
2024-10-17	12.15	12.40	12.15	12.22	-2.240%	11	12,262	-12.029%
2024-10-16	12.65	12.65	12.50	12.50	-5.303%	5	12,256	-14.000%
2024-10-15	11.85	13.20	11.85	13.20	+10.460%	87	12,251	-18.561%
2024-10-14	12.25	12.28	11.95	11.95	-8.148%	24	12,288	-10.042%
2024-10-11	12.99	13.01	12.99	13.01	+0.077%	120	12,264	-17.371%
2024-10-10	13.20	13.25	12.96	13.00	-1.515%	15	12,324	-17.308%
2024-10-09	13.35	13.35	13.00	13.20	-1.786%	312	12,329	-18.561%
2024-10-08	13.81	13.81	13.44	13.44	-3.725%	14	12,035	-20.015%
2024-10-07	14.75	14.75	13.96	13.96	-6.933%	199	12,044	-22.994%
2024-10-04	15.05	15.70	15.00	15.00	-4.031%	718	12,095	-28.333%
2024-10-03	16.10	16.10	15.63	15.63	-5.387%	33	11,910	-31.222%
2024-10-02	17.73	17.73	16.52	16.52	-3.673%	54	11,922	-34.927%
2024-10-01	15.85	17.40	15.85	17.15	+5.215%	369	11,939	-37.318%
2024-09-30	16.24	16.35	16.20	16.30	-2.570%	300	11,875	-34.049%
2024-09-27	16.45	16.90	16.45	16.73	+11.533%	24	11,680	-35.744%
2024-09-26	15.00	15.00	15.00	15.00	-5.660%	4	11,684	-28.333%
2024-09-25	15.65	16.05	15.65	15.90	-2.154%	11	11,688	-32.390%
2024-09-24	17.20	17.51	16.25	16.25	-8.708%	16	11,686	-33.846%
2024-09-23	17.80	17.80	17.80	17.80	-1.111%	3	11,671	-39.607%
2024-09-20	17.60	18.00	17.60	18.00	+5.572%	128	11,668	-40.278%
2024-09-19	17.35	17.35	17.00	17.05	-8.333%	41	11,727	-36.950%
2024-09-18	18.55	18.60	18.55	18.60	-0.161%	25	11,706	-42.204%
2024-09-17	18.63	18.63	18.63	18.63	-0.640%	5	11,701	-42.297%
2024-09-16	19.00	19.00	18.75	18.75	+1.351%	12	11,706	-42.667%
2024-09-13	18.47	18.50	18.40	18.50	-0.162%	92	11,706	-41.892%
2024-09-12	19.30	19.30	18.53	18.53	-2.474%	14	11,706	-41.986%
2024-09-11	19.37	19.43	19.00	19.00	-13.676%	244	11,696	-43.421%
2024-09-10	21.59	22.01	21.57	22.01	-1.079%	9	11,740	-51.159%
2024-09-09	22.35	22.50	22.15	22.25	-4.588%	18	11,737	-51.685%
2024-09-06	22.50	23.65	22.50	23.32	+8.163%	186	11,729	-53.902%
2024-09-05	21.00	21.83	21.00	21.56	-2.883%	33	11,765	-50.139%
2024-09-04	22.80	22.80	20.56	22.20	+3.981%	2,085	11,757	-51.577%
2024-09-03	19.85	21.37	19.85	21.35	+16.986%	164	10,744	-49.649%
2024-08-30	18.50	18.50	18.25	18.25	-2.145%	104	10,730	-41.096%
2024-08-29	17.17	18.65	17.05	18.65	+4.482%	15	10,730	-42.359%
2024-08-28	17.85	17.85	17.85	17.85	+8.841%	2	10,730	-39.776%
2024-08-27	16.38	16.40	16.38	16.40	-6.818%	11	10,732	-34.451%
2024-08-22	17.75	17.75	17.60	17.60	+2.326%	12	10,723	-38.920%
2024-08-20	16.54	17.20	16.54	17.20	+2.381%	12	10,711	-37.500%
2024-08-19	16.80	16.80	16.80	16.80	-6.040%	1	10,722	-36.012%
2024-08-16	17.40	17.88	17.40	17.88	+1.880%	22	10,721	-39.877%
2024-08-15	17.65	17.65	17.50	17.55	-7.143%	162	10,732	-38.746%
2024-08-14	19.36	19.40	18.90	18.90	-1.563%	6	10,887	-43.122%
2024-08-13	20.15	20.15	19.20	19.20	-9.859%	15	10,889	-44.010%
2024-08-12	21.48	21.48	20.75	21.30	-6.085%	101	10,885	-49.531%
2024-08-09	23.00	23.00	22.33	22.68	-4.304%	14	10,889	-52.601%
2024-08-08	24.25	24.25	23.70	23.70	-6.840%	48	10,889	-54.641%
2024-08-07	22.85	25.44	22.55	25.44	+9.185%	25	10,889	-57.744%
2024-08-06	24.62	24.70	23.30	23.30	-15.118%	243	10,899	-53.863%
2024-08-05	31.49	31.49	26.20	27.45	+15.336%	16	10,898	-60.838%
2024-08-02	24.68	26.00	23.80	23.80	+5.543%	232	10,886	-54.832%
2024-08-01	20.45	22.90	20.45	22.55	+19.947%	105	10,901	-52.328%
2024-07-31	20.35	20.35	18.80	18.80	-18.190%	415	11,003	-42.819%
2024-07-30	21.08	22.98	21.01	22.98	+15.710%	735	11,394	-53.220%
2024-07-26	19.75	20.00	19.65	19.86	-4.702%	425	11,563	-45.871%
2024-07-25	20.05	21.82	20.05	20.84	+7.202%	24	11,410	-48.417%
2024-07-24	18.75	19.44	18.75	19.44	+21.500%	408	11,387	-44.702%
2024-07-23	16.00	16.00	16.00	16.00	-2.439%	1	10,986	-32.813%
2024-07-22	16.70	16.90	16.40	16.40	-8.431%	566	10,986	-34.451%
2024-07-19	17.95	17.95	17.91	17.91	+5.976%	53	10,430	-39.978%
2024-07-18	16.85	17.00	16.85	16.90	-2.594%	4	10,427	-36.391%
2024-07-17	17.50	17.50	17.30	17.35	+11.218%	225	10,428	-38.040%
2024-07-16	15.80	15.80	15.60	15.60	+0.971%	3	10,403	-31.090%
2024-07-15	15.45	15.45	15.45	15.45	+2.658%	40	10,406	-30.421%
2024-07-11	15.00	15.05	15.00	15.05	+8.586%	100	10,446	-28.571%
2024-07-10	13.90	13.90	13.86	13.86	-6.980%	5	10,445	-22.439%
2024-07-09	14.45	14.90	14.25	14.90	0.000%	10	10,445	-27.852%
2024-07-08	15.20	15.20	14.55	14.90	-1.715%	21	10,440	-27.852%
2024-07-05	15.30	15.35	15.00	15.16	+0.397%	542	10,454	-29.090%
2024-07-03	16.20	16.20	15.10	15.10	-8.761%	13	10,700	-28.808%
2024-07-02	16.40	16.55	16.30	16.55	+2.923%	12	10,700	-35.045%
2024-07-01	17.15	17.15	16.08	16.08	+0.815%	138	10,702	-33.147%
2024-06-28	16.35	16.46	15.95	15.95	-3.333%	16	10,698	-32.602%
2024-06-27	16.87	16.87	16.50	16.50	+0.610%	10	10,700	-34.848%
2024-06-26	16.15	17.00	16.15	16.40	+0.613%	44	10,699	-34.451%
2024-06-25	17.17	17.17	16.30	16.30	-11.892%	30	10,659	-34.049%
2024-06-24	17.50	18.67	17.50	18.50	+12.189%	82	10,654	-41.892%
2024-06-21	15.80	16.67	15.75	16.49	+5.367%	516	10,726	-34.809%
2024-06-20	13.50	15.65	13.50	15.65	+10.211%	518	10,481	-31.310%
2024-06-18	14.35	14.35	14.20	14.20	-5.960%	263	10,549	-24.296%
2024-06-17	14.70	15.15	14.68	15.10	+2.721%	199	10,549	-28.808%
2024-06-14	14.45	14.85	14.45	14.70	-2.000%	84	10,378	-26.871%
2024-06-13	14.24	15.05	14.24	15.00	-1.639%	282	10,357	-28.333%
2024-06-12	15.25	15.25	15.25	15.25	-7.012%	5	10,495	-29.508%
2024-06-11	16.40	16.40	16.40	16.40	0.000%	2	10,490	-34.451%