Dark

NVDA20260116P125
NVDA Jan 16 2026 125.00 Put (NVDA260116P00125000)
option OPRA

EOD

May 8, 2025

20.50-2.936%(-0.62)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	20.90	20.90	20.14	20.50	-2.936%	221	12,329	0.000%
2025-05-07	22.45	22.50	21.12	21.12	-5.756%	29	12,261	-2.936%
2025-05-06	23.45	23.45	22.41	22.41	+0.674%	56	12,288	-8.523%
2025-05-05	22.05	22.26	22.01	22.26	-0.179%	21	12,273	-7.907%
2025-05-02	22.10	22.30	21.85	22.30	-4.045%	274	12,291	-8.072%
2025-05-01	22.83	23.41	22.20	23.24	-13.348%	191	12,352	-11.790%
2025-04-30	27.61	27.61	26.82	26.82	+6.429%	11	12,343	-23.565%
2025-04-29	25.20	25.20	25.20	25.20	-1.176%	2	12,347	-18.651%
2025-04-28	26.25	26.25	25.50	25.50	+5.941%	2	12,349	-19.608%
2025-04-25	25.59	25.70	23.67	24.07	-10.686%	52	12,349	-14.832%
2025-04-24	27.95	27.98	26.82	26.95	-7.863%	16	12,349	-23.933%
2025-04-23	28.88	29.30	28.23	29.25	-11.283%	33	12,355	-29.915%
2025-04-22	31.93	32.97	31.30	32.97	-1.933%	88	12,356	-37.822%
2025-04-21	32.81	34.86	32.81	33.62	+10.230%	568	12,284	-39.024%
2025-04-17	31.05	31.05	30.14	30.50	+0.263%	64	12,306	-32.787%
2025-04-16	28.00	31.07	27.95	30.42	+24.417%	845	12,306	-32.610%
2025-04-15	24.15	24.45	23.63	24.45	-3.664%	25	12,157	-16.155%
2025-04-14	24.51	25.38	24.51	25.38	-1.628%	45	12,178	-19.228%
2025-04-11	27.04	27.67	25.80	25.80	-7.857%	1,280	12,137	-20.543%
2025-04-10	26.46	28.00	26.30	28.00	+19.760%	138	12,610	-26.786%
2025-04-09	33.30	33.80	23.38	23.38	-35.557%	950	12,615	-12.318%
2025-04-08	29.65	36.28	28.62	36.28	+7.560%	563	13,423	-43.495%
2025-04-07	41.32	42.29	32.55	33.73	-2.991%	1,453	12,966	-39.223%
2025-04-04	32.79	36.77	32.79	34.77	+14.000%	718	13,226	-41.041%
2025-04-03	28.96	30.50	28.64	30.50	+19.141%	460	13,404	-32.787%
2025-04-02	26.90	26.90	24.40	25.60	+0.510%	212	13,152	-19.922%
2025-04-01	27.15	27.15	25.47	25.47	-6.257%	315	13,071	-19.513%
2025-03-31	28.95	29.52	27.17	27.17	+4.823%	154	13,043	-24.549%
2025-03-28	24.48	26.30	24.48	25.92	+7.019%	88	13,132	-20.910%
2025-03-27	25.15	25.15	24.22	24.22	+1.765%	47	13,134	-15.359%
2025-03-26	21.75	24.37	21.75	23.80	+16.724%	383	13,154	-13.866%
2025-03-25	20.40	20.95	20.39	20.39	+1.342%	764	13,019	+0.539%
2025-03-24	21.10	21.10	20.00	20.12	-12.024%	63	13,175	+1.889%
2025-03-21	23.50	23.50	22.50	22.87	+4.049%	292	13,136	-10.363%
2025-03-20	21.60	22.23	21.30	21.98	+0.137%	58	13,175	-6.733%
2025-03-19	22.99	23.05	21.50	21.95	-7.384%	180	13,139	-6.606%
2025-03-18	24.30	24.31	23.40	23.70	+10.335%	23	13,305	-13.502%
2025-03-17	21.30	22.80	21.30	21.48	-2.541%	49	13,296	-4.562%
2025-03-14	22.40	22.64	21.60	22.04	-9.487%	160	13,295	-6.987%
2025-03-13	24.11	24.55	23.54	24.35	+0.247%	27	13,319	-15.811%
2025-03-12	25.06	25.50	24.03	24.29	-11.253%	222	13,319	-15.603%
2025-03-11	28.41	29.25	26.80	27.37	-6.267%	85	13,282	-25.100%
2025-03-10	29.10	29.20	27.87	29.20	+13.266%	473	13,316	-29.795%
2025-03-07	26.25	28.00	25.78	25.78	-4.519%	78	12,878	-20.481%
2025-03-06	24.90	27.00	24.90	27.00	+16.129%	274	12,874	-24.074%
2025-03-05	24.90	25.15	23.17	23.25	+1.528%	45	12,949	-11.828%
2025-03-04	27.00	27.00	22.90	22.90	-13.290%	333	12,966	-10.480%
2025-03-03	22.45	26.41	22.35	26.41	+29.144%	35	12,885	-22.378%
2025-02-28	23.30	23.51	20.45	20.45	-7.592%	354	12,885	+0.244%
2025-02-27	16.25	22.19	16.25	22.13	+19.946%	1,970	12,813	-7.366%
2025-02-26	18.90	18.90	17.60	18.45	-9.113%	416	12,181	+11.111%
2025-02-25	18.80	21.18	18.80	20.30	+14.366%	130	11,961	+0.985%
2025-02-24	16.00	18.60	16.00	17.75	+2.899%	115	11,933	+15.493%
2025-02-21	15.05	17.25	15.02	17.25	+13.861%	356	11,910	+18.841%
2025-02-20	15.00	16.00	15.00	15.15	+1.338%	35	11,880	+35.314%
2025-02-19	15.55	15.90	14.87	14.95	-3.548%	249	11,871	+37.124%
2025-02-18	15.40	15.51	14.90	15.50	-4.025%	95	11,681	+32.258%
2025-02-14	16.98	16.99	16.14	16.15	-6.105%	1,068	11,667	+26.935%
2025-02-13	17.63	17.63	17.10	17.20	-7.626%	2,042	12,988	+19.186%
2025-02-12	18.89	18.89	18.60	18.62	+2.759%	35	12,988	+10.097%
2025-02-11	17.92	18.35	17.85	18.12	+2.838%	15	12,958	+13.135%
2025-02-10	18.07	18.07	17.55	17.62	-9.175%	180	12,958	+16.345%
2025-02-07	19.40	19.90	19.00	19.40	-1.020%	120	12,867	+5.670%
2025-02-06	20.45	20.95	19.60	19.60	-8.539%	289	12,885	+4.592%
2025-02-05	22.80	22.80	21.43	21.43	-11.263%	63	12,701	-4.340%
2025-02-04	24.85	24.85	23.60	24.15	-4.167%	76	12,727	-15.114%
2025-02-03	27.38	27.50	24.98	25.20	+2.356%	352	12,687	-18.651%
2025-01-31	23.12	24.62	20.90	24.62	+8.410%	242	12,989	-16.734%
2025-01-30	23.00	25.11	22.20	22.71	-0.700%	161	12,969	-9.731%
2025-01-29	20.70	23.70	20.70	22.87	+14.065%	665	12,890	-10.363%
2025-01-28	24.10	24.59	20.05	20.05	-18.793%	815	12,766	+2.244%
2025-01-27	20.90	25.46	20.35	24.69	+67.845%	3,299	12,846	-16.970%
2025-01-24	13.35	15.06	13.30	14.71	+6.982%	336	10,198	+39.361%
2025-01-23	14.30	14.30	13.75	13.75	-0.722%	32	10,228	+49.091%
2025-01-22	14.20	14.30	13.69	13.85	-8.156%	995	10,226	+48.014%
2025-01-21	15.80	16.19	15.08	15.08	-7.880%	77	10,471	+35.942%
2025-01-17	16.69	16.69	16.20	16.37	-5.920%	180	10,499	+25.229%
2025-01-16	16.40	17.49	16.40	17.40	+0.058%	41	10,499	+17.816%
2025-01-15	18.84	18.84	17.30	17.39	-9.191%	76	10,470	+17.884%
2025-01-14	17.80	19.50	17.59	19.15	+1.323%	186	10,399	+7.050%
2025-01-13	19.91	20.03	18.85	18.90	+5.705%	355	10,225	+8.466%
2025-01-10	17.55	18.89	17.55	17.88	+5.053%	876	10,030	+14.653%
2025-01-08	16.58	17.09	16.30	17.02	-0.816%	382	9,384	+20.447%
2025-01-07	13.95	17.16	13.95	17.16	+16.024%	177	9,384	+19.464%
2025-01-06	15.00	15.00	14.30	14.79	-7.793%	183	9,346	+38.607%
2025-01-03	16.51	16.51	15.85	16.04	-9.276%	336	9,315	+27.805%
2025-01-02	18.40	18.44	17.40	17.68	-3.913%	656	9,322	+15.950%
2024-12-31	17.70	18.80	17.70	18.40	+4.249%	109	9,182	+11.413%
2024-12-30	18.91	19.10	17.45	17.65	-2.969%	34	9,182	+16.147%
2024-12-27	18.77	18.80	18.19	18.19	+7.442%	194	9,189	+12.699%
2024-12-26	17.00	17.69	16.93	16.93	-1.283%	43	9,097	+21.087%
2024-12-24	17.40	17.40	16.90	17.15	-3.107%	27	9,078	+19.534%
2024-12-23	18.70	18.70	17.70	17.70	-8.290%	30	9,078	+15.819%
2024-12-20	21.60	21.70	19.05	19.30	-7.656%	30	9,066	+6.218%
2024-12-19	20.60	21.10	20.05	20.90	+0.966%	180	9,062	-1.914%
2024-12-18	18.83	21.35	18.50	20.70	-0.957%	1,010	9,164	-0.966%
2024-12-17	21.43	21.60	20.59	20.90	+4.239%	391	8,204	-1.914%
2024-12-16	19.65	20.05	19.65	20.05	+5.526%	16	7,967	+2.244%
2024-12-13	18.46	19.30	18.46	19.00	+8.571%	2,466	7,967	+7.895%
2024-12-12	17.90	17.96	17.45	17.50	+2.339%	51	7,946	+17.143%
2024-12-11	16.87	17.10	16.87	17.10	-7.568%	23	7,948	+19.883%
2024-12-10	16.85	19.00	16.85	18.50	+4.697%	445	7,960	+10.811%
2024-12-09	17.20	17.95	17.20	17.67	+9.141%	59	7,580	+16.016%
2024-12-06	15.65	16.26	15.60	16.19	+4.116%	258	7,572	+26.621%
2024-12-05	15.69	15.69	15.30	15.55	-0.321%	79	7,526	+31.833%
2024-12-04	16.41	16.55	15.50	15.60	-7.692%	112	7,547	+31.410%
2024-12-03	16.85	17.50	16.85	16.90	-2.312%	101	7,487	+21.302%
2024-12-02	16.97	17.50	16.97	17.30	-0.288%	117	7,457	+18.497%
2024-11-29	17.35	17.35	17.27	17.35	-7.614%	22	7,448	+18.156%
2024-11-27	18.81	19.35	18.78	18.78	+2.288%	324	7,216	+9.159%
2024-11-26	18.51	18.51	18.36	18.36	-2.754%	6	7,216	+11.656%
2024-11-25	18.40	18.90	18.40	18.88	+6.067%	3,608	7,214	+8.581%
2024-11-22	17.84	18.10	17.80	17.80	+6.142%	16	4,034	+15.169%
2024-11-21	16.05	18.00	16.05	16.77	-3.952%	117	4,031	+22.242%
2024-11-20	18.00	18.00	17.32	17.46	+6.140%	152	4,001	+17.411%
2024-11-19	17.95	17.95	16.35	16.45	-11.225%	589	4,119	+24.620%
2024-11-18	19.15	19.25	18.53	18.53	-0.376%	357	4,185	+10.631%
2024-11-15	17.20	18.90	17.20	18.60	+9.799%	146	4,238	+10.215%
2024-11-14	16.70	16.95	16.20	16.94	+1.437%	97	4,261	+21.015%
2024-11-13	16.75	16.75	16.45	16.70	+3.406%	10	4,202	+22.754%
2024-11-12	16.34	16.70	16.15	16.15	-4.720%	306	4,200	+26.935%
2024-11-11	16.75	17.30	16.70	16.95	+3.354%	314	4,084	+20.944%
2024-11-08	16.35	16.55	16.35	16.40	+1.235%	308	3,932	+25.000%
2024-11-07	16.82	16.82	16.20	16.20	-5.814%	116	3,779	+26.543%
2024-11-06	18.05	18.05	17.15	17.20	-11.568%	56	3,769	+19.186%
2024-11-05	19.45	19.45	19.30	19.45	-5.948%	61	3,768	+5.398%
2024-11-04	20.58	20.68	20.05	20.68	-1.430%	30	3,783	-0.870%
2024-11-01	21.30	21.30	20.81	20.98	-5.068%	38	3,787	-2.288%
2024-10-31	20.60	22.15	20.60	22.10	+11.616%	66	3,790	-7.240%
2024-10-30	20.12	20.28	19.80	19.80	+3.665%	192	3,771	+3.535%
2024-10-29	19.83	19.83	19.10	19.10	-3.046%	43	3,751	+7.330%
2024-10-28	19.53	19.77	19.52	19.70	+0.510%	37	3,711	+4.061%
2024-10-25	19.05	19.60	19.04	19.60	-2.584%	282	3,729	+4.592%
2024-10-24	20.12	20.12	20.12	20.12	-0.887%	1	3,792	+1.889%
2024-10-23	19.75	20.30	19.75	20.30	+5.455%	6	3,791	+0.985%
2024-10-22	19.40	19.40	19.25	19.25	-1.585%	72	3,792	+6.494%
2024-10-21	20.00	20.00	19.49	19.56	-5.233%	224	3,816	+4.806%
2024-10-18	20.66	20.66	20.50	20.64	-0.242%	122	3,648	-0.678%
2024-10-17	20.72	20.72	20.39	20.69	-2.314%	664	3,664	-0.918%
2024-10-16	21.90	22.30	21.18	21.18	-5.489%	157	3,302	-3.211%
2024-10-15	21.00	23.21	21.00	22.41	+10.831%	230	3,331	-8.523%
2024-10-14	21.00	21.00	20.22	20.22	-7.205%	14	3,327	+1.385%
2024-10-11	21.93	21.93	21.79	21.79	-0.411%	22	3,336	-5.920%
2024-10-10	21.81	21.88	21.79	21.88	-0.861%	10	3,346	-6.307%
2024-10-09	21.75	22.10	21.75	22.07	-1.561%	19	3,342	-7.114%
2024-10-08	22.75	22.80	22.42	22.42	-4.596%	35	3,347	-8.564%
2024-10-07	24.35	24.35	23.30	23.50	-5.622%	94	3,344	-12.766%
2024-10-04	25.00	25.00	24.90	24.90	-2.810%	12	3,346	-17.671%
2024-10-03	26.00	26.00	25.18	25.62	-5.982%	40	3,346	-19.984%
2024-10-02	28.58	28.58	27.25	27.25	-2.679%	5	3,351	-24.771%
2024-10-01	28.00	28.00	28.00	28.00	+5.461%	2	3,354	-26.786%
2024-09-30	26.55	26.55	26.55	26.55	-0.375%	1	3,352	-22.787%
2024-09-27	27.10	27.10	26.65	26.65	+3.495%	106	3,353	-23.077%
2024-09-26	24.95	26.00	24.84	25.75	+0.507%	31	3,316	-20.388%
2024-09-25	25.59	25.62	25.55	25.62	-3.684%	38	3,329	-19.984%
2024-09-24	26.60	26.60	26.60	26.60	-6.830%	8	3,300	-22.932%
2024-09-23	28.66	28.66	28.55	28.55	-0.696%	6	3,301	-28.196%
2024-09-20	28.10	28.75	28.10	28.75	-3.523%	64	3,306	-28.696%
2024-09-17	29.80	29.80	29.80	29.80	+0.101%	1	3,327	-31.208%
2024-09-16	29.77	29.77	29.70	29.77	+1.813%	38	3,327	-31.139%
2024-09-12	29.68	30.10	29.24	29.24	-4.131%	17	3,289	-29.891%
2024-09-11	30.75	30.75	30.50	30.50	-12.002%	6	3,286	-32.787%
2024-09-10	34.66	34.66	34.66	34.66	-1.394%	1	3,291	-40.854%
2024-09-09	35.15	35.15	35.15	35.15	-2.089%	2	3,291	-41.679%
2024-09-06	35.90	35.90	35.90	35.90	+6.845%	20	3,291	-42.897%
2024-09-05	33.51	33.60	33.51	33.60	+2.283%	9	3,301	-38.988%
2024-09-04	32.85	32.85	32.85	32.85	+0.336%	5	3,300	-37.595%
2024-09-03	30.56	32.74	30.56	32.74	+15.363%	34	3,300	-37.385%
2024-08-30	28.37	28.38	28.37	28.38	-3.140%	20	3,265	-27.766%
2024-08-29	26.70	29.42	26.70	29.30	+9.738%	30	3,265	-30.034%
2024-08-28	26.95	27.28	26.70	26.70	+1.831%	47	3,258	-23.221%
2024-08-27	26.80	26.80	25.99	26.22	-3.247%	1,593	3,245	-21.815%
2024-08-26	26.78	27.10	26.78	27.10	+2.690%	46	2,411	-24.354%
2024-08-23	26.65	26.65	26.39	26.39	-6.319%	52	2,371	-22.319%
2024-08-22	27.50	28.30	27.50	28.17	+6.222%	29	2,371	-27.228%
2024-08-21	26.52	26.52	26.52	26.52	-1.778%	10	2,366	-22.700%
2024-08-20	26.75	27.00	26.75	27.00	+3.369%	19	2,366	-24.074%
2024-08-19	27.40	27.40	26.12	26.12	-5.018%	9	2,364	-21.516%
2024-08-16	27.50	27.50	27.50	27.50	-0.901%	4	2,359	-25.455%
2024-08-15	27.86	27.86	27.70	27.75	-4.639%	27	2,359	-26.126%
2024-08-14	29.45	30.45	29.10	29.10	-6.431%	13	2,350	-29.553%
2024-08-13	31.10	31.10	31.10	31.10	-4.160%	5	2,338	-34.084%
2024-08-12	34.65	34.65	32.45	32.45	-6.833%	6	2,343	-36.826%
2024-08-09	34.94	35.04	34.83	34.83	-3.035%	204	2,348	-41.143%
2024-08-08	36.60	36.60	35.80	35.92	+1.901%	4	2,341	-42.929%
2024-08-06	36.37	36.60	35.25	35.25	-11.875%	12	2,344	-41.844%
2024-08-05	45.01	45.03	40.00	40.00	+11.111%	7	2,344	-48.750%
2024-08-02	37.85	38.17	36.00	36.00	+5.882%	243	2,347	-43.056%
2024-08-01	29.30	34.00	29.15	34.00	+15.254%	17	2,354	-39.706%
2024-07-31	30.87	30.87	29.50	29.50	-15.954%	17	2,347	-30.508%
2024-07-30	33.50	35.10	33.00	35.10	+13.961%	25	2,346	-41.595%
2024-07-26	30.05	30.80	30.05	30.80	+0.163%	6	2,361	-33.442%
2024-07-25	31.52	32.96	30.75	30.75	+0.163%	27	2,358	-33.333%
2024-07-24	29.53	30.95	29.53	30.70	+6.969%	34	2,359	-33.225%
2024-07-19	28.65	28.70	28.65	28.70	+2.904%	11	2,350	-28.571%
2024-07-18	28.09	28.15	27.89	27.89	+9.287%	10	2,359	-26.497%
2024-07-16	26.00	26.02	25.52	25.52	+1.592%	25	2,359	-19.671%
2024-07-15	24.00	25.12	24.00	25.12	+3.802%	8	2,347	-18.392%
2024-07-12	24.20	24.20	23.67	24.20	-3.200%	40	2,341	-15.289%
2024-07-11	22.98	25.00	22.98	25.00	+9.842%	15	2,320	-18.000%
2024-07-10	23.05	23.07	22.63	22.76	-2.443%	78	2,308	-9.930%
2024-07-09	23.40	23.40	22.90	23.33	-3.992%	13	2,330	-12.130%
2024-07-08	24.48	24.60	24.25	24.30	-2.917%	28	2,323	-15.638%
2024-07-05	24.55	25.03	24.55	25.03	+1.748%	6	2,348	-18.098%
2024-07-03	25.95	25.95	24.60	24.60	-7.170%	22	2,356	-16.667%
2024-07-02	26.72	27.00	26.40	26.50	+2.317%	35	2,356	-22.642%
2024-07-01	27.00	27.00	25.86	25.90	-0.385%	1,110	2,334	-20.849%
2024-06-28	25.65	26.00	25.50	26.00	-2.804%	6	1,331	-21.154%
2024-06-27	26.40	26.75	26.40	26.75	-0.187%	2	1,329	-23.364%
2024-06-26	27.00	27.00	26.80	26.80	+2.290%	4	1,329	-23.507%
2024-06-25	28.05	28.05	26.05	26.20	-10.793%	55	1,329	-21.756%
2024-06-24	27.85	29.37	27.48	29.37	+14.458%	14	1,294	-30.201%
2024-06-21	26.15	26.76	25.66	25.66	+1.423%	83	1,298	-20.109%
2024-06-20	25.05	25.30	24.90	25.30	+9.761%	63	1,226	-18.972%
2024-06-18	24.20	24.20	23.00	23.05	-5.918%	35	1,208	-11.063%
2024-06-17	23.40	24.50	23.40	24.50	+3.158%	14	1,208	-16.327%
2024-06-14	23.66	24.15	23.52	23.75	-1.042%	145	1,207	-13.684%
2024-06-13	23.82	24.25	23.82	24.00	-4.000%	43	1,229	-14.583%
2024-06-12	24.78	25.05	24.63	25.00	-5.303%	30	1,208	-18.000%
2024-06-11	26.00	26.67	26.00	26.40	+0.304%	100	1,183	-22.348%
2024-06-10	27.35	27.35	26.32	26.32	0.000%	245	1,178	-22.112%