Dark

NVDA20260116P116
NVDA Jan 16 2026 116.00 Put (NVDA260116P00116000)
option OPRA

EOD

May 8, 2025

15.59-5.801%(-0.96)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	15.98	16.25	15.59	15.59	-5.801%	9	3,096	0.000%
2025-05-07	17.40	17.60	15.92	16.55	-6.497%	15	3,088	-5.801%
2025-05-06	17.60	17.75	17.60	17.70	+3.812%	37	3,080	-11.921%
2025-05-05	17.37	17.37	16.90	17.05	-0.872%	7	3,046	-8.563%
2025-05-02	17.20	17.20	17.20	17.20	-3.911%	4	3,046	-9.360%
2025-05-01	18.15	18.15	17.10	17.90	-17.512%	35	3,044	-12.905%
2025-04-30	21.70	21.70	21.70	21.70	+12.727%	1	3,018	-28.157%
2025-04-29	19.25	19.25	19.25	19.25	-3.509%	15	3,018	-19.013%
2025-04-28	19.70	20.80	19.70	19.95	+4.724%	204	3,003	-21.855%
2025-04-25	19.05	19.05	19.05	19.05	-11.806%	2	2,953	-18.163%
2025-04-24	21.60	21.60	21.60	21.60	-22.719%	1	2,952	-27.824%
2025-04-21	27.58	27.95	27.58	27.95	+16.701%	2	2,952	-44.222%
2025-04-17	24.73	24.73	23.95	23.95	-1.237%	7	2,952	-34.906%
2025-04-16	22.75	24.25	22.75	24.25	+25.323%	11	2,952	-35.711%
2025-04-15	19.75	19.75	19.35	19.35	-2.813%	3	2,951	-19.432%
2025-04-14	19.50	20.30	19.20	19.91	-4.048%	163	2,948	-21.698%
2025-04-11	21.05	22.25	20.65	20.75	-6.109%	36	2,998	-24.867%
2025-04-10	21.30	22.60	21.30	22.10	+19.459%	118	2,984	-29.457%
2025-04-09	24.00	24.00	18.50	18.50	-37.710%	75	3,030	-15.730%
2025-04-08	23.50	29.70	23.50	29.70	+6.413%	192	2,969	-47.508%
2025-04-07	34.20	35.00	26.90	27.91	-5.518%	252	2,850	-44.142%
2025-04-04	27.45	29.54	27.44	29.54	+22.319%	264	3,012	-47.224%
2025-04-03	22.90	24.15	22.90	24.15	+21.357%	27	3,051	-35.445%
2025-04-02	19.10	19.90	19.10	19.90	-8.716%	18	3,062	-21.658%
2025-03-31	23.18	23.18	21.80	21.80	+7.654%	13	3,055	-28.486%
2025-03-28	19.50	20.80	19.50	20.25	+5.195%	32	3,058	-23.012%
2025-03-27	19.40	19.40	18.35	19.25	+4.054%	111	3,069	-19.013%
2025-03-26	17.30	18.56	17.30	18.50	+19.741%	28	2,977	-15.730%
2025-03-24	15.47	15.50	15.45	15.45	-13.153%	6	2,971	+0.906%
2025-03-21	18.35	18.35	17.62	17.79	+3.310%	6	2,968	-12.366%
2025-03-20	17.30	17.30	16.70	17.22	-2.103%	75	2,970	-9.466%
2025-03-19	17.65	17.65	17.59	17.59	-4.919%	2	2,977	-11.370%
2025-03-18	18.60	18.80	18.36	18.50	+11.178%	28	2,978	-15.730%
2025-03-17	16.62	16.64	16.62	16.64	-1.655%	100	2,999	-6.310%
2025-03-14	17.50	17.70	16.92	16.92	-10.712%	58	3,099	-7.861%
2025-03-13	18.90	19.60	18.46	18.95	0.000%	27	3,064	-17.731%
2025-03-12	19.00	19.42	18.92	18.95	-12.673%	4	3,064	-17.731%
2025-03-11	21.70	21.70	21.70	21.70	-5.033%	6	3,064	-28.157%
2025-03-10	22.85	22.85	22.85	22.85	+5.300%	1	3,064	-31.772%
2025-03-07	20.29	21.70	20.29	21.70	+1.402%	4	3,064	-28.157%
2025-03-06	19.80	21.45	19.48	21.40	+17.260%	47	3,070	-27.150%
2025-03-05	19.23	19.90	18.25	18.25	+1.389%	66	3,070	-14.575%
2025-03-04	22.18	22.18	18.00	18.00	-14.570%	40	3,014	-13.389%
2025-03-03	17.95	21.07	17.95	21.07	+19.716%	47	3,016	-26.009%
2025-02-28	18.25	18.25	16.85	17.60	+4.762%	126	3,026	-11.420%
2025-02-27	15.00	17.00	14.95	16.80	+25.186%	62	3,006	-7.202%
2025-02-26	13.42	13.42	13.42	13.42	-13.139%	1	2,995	+16.170%
2025-02-25	15.75	16.00	15.35	15.45	+13.854%	22	2,995	+0.906%
2025-02-24	13.50	13.57	13.40	13.57	+2.803%	22	2,993	+14.886%
2025-02-21	11.55	13.20	11.55	13.20	+13.793%	20	2,974	+18.106%
2025-02-20	12.00	12.15	11.60	11.60	-0.855%	56	2,967	+34.397%
2025-02-19	11.70	11.70	11.70	11.70	-4.098%	7	2,966	+33.248%
2025-02-18	11.70	12.20	11.70	12.20	-4.910%	30	2,959	+27.787%
2025-02-14	12.55	12.83	12.55	12.83	-3.895%	10	2,929	+21.512%
2025-02-13	13.10	13.35	13.10	13.35	-3.610%	39	2,928	+16.779%
2025-02-11	13.85	13.85	13.85	13.85	+0.362%	2	2,928	+12.563%
2025-02-10	13.70	13.80	13.70	13.80	-11.140%	6	2,930	+12.971%
2025-02-07	15.50	15.53	15.37	15.53	+2.037%	18	2,928	+0.386%
2025-02-06	15.65	15.80	15.22	15.22	-9.405%	33	2,921	+2.431%
2025-02-05	17.35	17.35	16.80	16.80	-10.875%	38	2,921	-7.202%
2025-02-04	19.62	19.80	18.73	18.85	-6.266%	14	2,894	-17.294%
2025-02-03	21.85	21.85	20.11	20.11	+16.243%	36	2,882	-22.476%
2025-01-31	17.35	17.40	17.30	17.30	-5.464%	220	2,877	-9.884%
2025-01-30	19.80	20.15	18.30	18.30	+0.274%	94	2,878	-14.809%
2025-01-29	16.05	18.50	16.05	18.25	+14.780%	54	2,911	-14.575%
2025-01-28	17.80	17.80	15.90	15.90	-18.753%	86	2,926	-1.950%
2025-01-27	16.47	19.81	16.10	19.57	+72.423%	92	2,952	-20.337%
2025-01-24	10.20	11.35	10.20	11.35	+6.573%	16	2,941	+37.357%
2025-01-23	10.70	10.70	10.55	10.65	+1.914%	3	2,934	+46.385%
2025-01-22	10.90	10.90	10.45	10.45	-10.300%	58	2,933	+49.187%
2025-01-21	12.25	12.45	11.50	11.65	-7.319%	39	2,928	+33.820%
2025-01-17	12.70	12.70	12.55	12.57	-5.772%	76	2,899	+24.025%
2025-01-15	13.60	13.60	13.34	13.34	-10.769%	41	2,899	+16.867%
2025-01-14	14.92	14.95	14.92	14.95	+0.336%	9	2,899	+4.281%
2025-01-13	14.85	14.90	14.85	14.90	+6.353%	4	2,898	+4.631%
2025-01-10	14.33	14.35	13.90	14.01	+8.185%	188	2,899	+11.278%
2025-01-07	12.25	12.95	12.25	12.95	+14.097%	523	2,897	+20.386%
2025-01-06	11.30	11.35	11.10	11.35	-7.873%	57	2,850	+37.357%
2025-01-03	12.53	12.53	12.30	12.32	-14.146%	8	2,846	+26.542%
2025-01-02	14.35	14.35	14.35	14.35	0.000%	5	2,850	+8.641%
2024-12-31	14.45	14.55	14.35	14.35	+1.773%	27	2,820	+8.641%
2024-12-30	14.84	14.84	14.10	14.10	-3.425%	5	2,820	+10.567%
2024-12-27	14.50	14.60	14.50	14.60	+10.606%	510	2,819	+6.781%
2024-12-26	13.60	13.60	13.20	13.20	-0.377%	57	3,034	+18.106%
2024-12-24	13.32	13.32	13.25	13.25	-4.470%	25	3,017	+17.660%
2024-12-23	14.65	14.65	13.80	13.87	-8.146%	802	3,017	+12.401%
2024-12-20	17.20	17.20	15.10	15.10	-5.625%	12	2,333	+3.245%
2024-12-19	16.43	16.43	15.95	16.00	+7.023%	366	2,333	-2.563%
2024-12-18	14.99	15.02	14.42	14.95	-7.143%	748	1,985	+4.281%
2024-12-17	16.75	16.75	16.10	16.10	+2.352%	40	1,300	-3.168%
2024-12-16	15.70	15.73	15.63	15.73	+5.358%	4	1,334	-0.890%
2024-12-13	14.70	14.93	14.70	14.93	+12.679%	4	1,334	+4.421%
2024-12-11	13.25	13.25	13.25	13.25	-1.852%	1	1,332	+17.660%
2024-12-09	13.50	13.50	13.50	13.50	+6.299%	1	1,332	+15.481%
2024-12-06	12.70	12.70	12.70	12.70	+4.527%	52	1,332	+22.756%
2024-12-05	12.00	12.15	12.00	12.15	-0.816%	3	1,333	+28.313%
2024-12-04	12.25	12.25	12.25	12.25	-8.377%	8	1,333	+27.265%
2024-12-03	13.37	13.37	13.37	13.37	-2.051%	1	1,341	+16.604%
2024-12-02	13.30	13.65	13.30	13.65	+2.018%	3	1,341	+14.212%
2024-11-29	13.38	13.38	13.38	13.38	-10.020%	2	1,340	+16.517%
2024-11-27	15.05	15.25	14.85	14.87	+2.199%	153	1,314	+4.842%
2024-11-25	14.70	14.70	14.55	14.55	+3.191%	14	1,314	+7.148%
2024-11-22	13.70	14.10	13.68	14.10	+4.989%	78	1,305	+10.567%
2024-11-21	12.80	14.05	12.80	13.43	-2.681%	34	1,268	+16.083%
2024-11-20	13.87	13.87	13.80	13.80	+3.293%	22	1,268	+12.971%
2024-11-19	14.20	14.20	13.36	13.36	-14.904%	11	1,268	+16.692%
2024-11-18	15.70	15.70	15.70	15.70	+6.658%	3	1,258	-0.701%
2024-11-15	13.95	14.72	13.95	14.72	+14.109%	40	1,261	+5.910%
2024-11-14	13.35	13.35	12.70	12.90	0.000%	24	1,270	+20.853%
2024-11-13	13.25	13.25	12.90	12.90	-3.946%	33	1,256	+20.853%
2024-11-11	13.39	13.43	13.35	13.43	-11.645%	10	1,259	+16.083%
2024-10-29	15.23	15.23	15.20	15.20	-2.875%	40	1,257	+2.566%
2024-10-25	15.65	15.65	15.65	15.65	+1.426%	2	1,276	-0.383%
2024-10-22	15.43	15.43	15.43	15.43	-0.772%	25	1,277	+1.037%
2024-10-21	15.55	15.55	15.55	15.55	-6.663%	10	1,291	+0.257%
2024-10-18	16.66	16.66	16.66	16.66	-2.687%	4	1,297	-6.423%
2024-10-16	17.12	17.12	17.12	17.12	-5.623%	25	1,297	-8.937%
2024-10-15	18.13	18.14	18.13	18.14	+11.837%	2	1,273	-14.057%
2024-10-14	16.34	16.34	16.21	16.22	-6.942%	190	1,274	-3.884%
2024-10-11	17.43	17.43	17.43	17.43	-0.853%	2	1,363	-10.557%
2024-10-10	17.59	17.62	17.58	17.58	-2.170%	15	1,364	-11.320%
2024-10-08	17.96	17.97	17.96	17.97	-6.162%	205	1,364	-13.244%
2024-10-07	19.50	19.50	19.05	19.15	-4.631%	41	1,189	-18.590%
2024-10-04	20.08	20.08	20.08	20.08	-3.693%	2	1,178	-22.361%
2024-10-03	21.09	21.09	20.85	20.85	-7.168%	59	1,179	-25.228%
2024-10-02	22.46	22.46	22.46	22.46	-3.190%	1	1,214	-30.588%
2024-10-01	21.90	23.30	21.90	23.20	+7.159%	37	1,213	-32.802%
2024-09-30	22.00	22.25	21.65	21.65	-1.591%	37	1,235	-27.991%
2024-09-27	21.95	22.00	21.95	22.00	+4.117%	62	1,254	-29.136%
2024-09-25	21.30	21.30	20.81	21.13	-1.721%	4	1,285	-26.219%
2024-09-24	23.25	23.30	21.50	21.50	-8.511%	86	1,286	-27.488%
2024-09-23	23.10	23.50	23.10	23.50	-0.297%	2	1,306	-33.660%
2024-09-20	23.60	23.60	23.35	23.57	+0.298%	1,402	1,305	-33.857%
2024-09-17	23.50	23.50	23.50	23.50	-3.885%	3	662	-33.660%
2024-09-16	24.74	24.74	24.40	24.45	+2.301%	4	663	-36.237%
2024-09-12	23.90	23.90	23.90	23.90	-21.768%	1	659	-34.770%
2024-09-06	30.16	30.97	30.16	30.55	+10.090%	964	660	-48.969%
2024-09-05	27.45	28.26	27.05	27.75	+0.181%	772	807	-43.820%
2024-09-03	25.44	27.70	25.44	27.70	+17.373%	992	1,032	-43.718%
2024-08-30	23.60	23.60	23.60	23.60	+2.653%	18	456	-33.941%
2024-08-29	22.35	22.99	22.35	22.99	+5.701%	8	456	-32.188%
2024-08-28	21.75	21.75	21.75	21.75	+0.462%	1	448	-28.322%
2024-08-27	22.65	23.00	21.65	21.65	-3.563%	13	448	-27.991%
2024-08-26	22.45	22.45	22.45	22.45	+2.325%	10	448	-30.557%
2024-08-21	21.94	21.94	21.94	21.94	-3.898%	1	438	-28.943%
2024-08-15	23.00	23.00	22.80	22.83	-10.820%	6	437	-31.713%
2024-08-13	25.60	25.60	25.60	25.60	-5.255%	10	437	-39.102%
2024-08-12	27.55	27.55	27.02	27.02	+6.169%	12	427	-42.302%
2024-08-01	25.45	25.45	25.45	25.45	+4.948%	1	429	-38.743%
2024-07-31	25.65	25.65	24.25	24.25	-7.088%	96	429	-35.711%
2024-07-29	25.35	26.10	25.35	26.10	+1.953%	44	390	-40.268%
2024-07-26	25.30	26.10	25.30	25.60	+3.018%	79	376	-39.102%
2024-07-25	24.53	24.85	24.53	24.85	+15.581%	11	367	-37.264%
2024-07-23	21.50	21.55	21.50	21.50	-6.522%	25	356	-27.488%
2024-07-18	23.00	23.00	23.00	23.00	-1.499%	4	356	-32.217%
2024-07-17	23.42	23.42	22.80	23.35	+15.881%	8	356	-33.233%
2024-07-03	20.15	20.15	20.15	20.15	-7.399%	1	350	-22.630%
2024-06-26	21.76	21.76	21.76	21.76	+0.276%	1	350	-28.355%
2024-06-21	21.70	21.70	21.70	21.70	+5.596%	2	350	-28.157%
2024-06-20	20.14	20.55	20.14	20.55	+5.331%	2	349	-24.136%
2024-06-13	19.51	19.51	19.51	19.51	-3.176%	14	349	-20.092%
2024-06-12	20.00	20.15	20.00	20.15	0.000%	15	335	-22.630%