Dark

NVDA20260116P144
NVDA Jan 16 2026 144.00 Put (NVDA260116P00144000)
option OPRA

EOD

May 8, 2025

32.69-25.195%(-11.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	32.69	32.69	32.69	32.69	-25.195%	2	6,720	0.000%
2025-04-23	43.70	43.70	43.70	43.70	-13.087%	2	6,720	-25.195%
2025-04-21	49.42	50.28	49.42	50.28	+33.016%	3	6,720	-34.984%
2025-04-14	37.80	37.80	37.80	37.80	-7.125%	15	6,721	-13.519%
2025-04-11	40.10	41.05	40.10	40.70	+6.908%	182	6,706	-19.681%
2025-04-09	39.05	39.05	37.38	38.07	-14.334%	78	6,615	-14.132%
2025-04-08	44.44	44.44	44.44	44.44	-9.399%	1	6,592	-26.440%
2025-04-07	58.52	58.52	49.05	49.05	-3.786%	116	6,592	-33.354%
2025-04-04	47.90	52.10	47.90	50.98	+13.922%	76	6,508	-35.877%
2025-04-03	43.78	44.75	43.78	44.75	+5.195%	3	6,510	-26.950%
2025-03-31	42.54	42.54	42.54	42.54	+25.487%	1	6,509	-23.155%
2025-03-14	33.90	33.90	33.90	33.90	-21.437%	2	6,509	-3.569%
2025-03-10	43.15	43.15	43.15	43.15	+5.501%	1	6,509	-24.241%
2025-03-07	40.90	40.90	40.90	40.90	+9.505%	2	6,510	-20.073%
2025-03-03	37.35	37.35	37.35	37.35	+8.449%	1	6,509	-12.477%
2025-02-28	36.04	36.04	34.44	34.44	+4.048%	22	6,509	-5.081%
2025-02-27	29.80	33.10	29.80	33.10	+9.025%	34	6,508	-1.239%
2025-02-25	30.55	31.54	30.36	30.36	+10.601%	4	6,505	+7.675%
2025-02-24	27.35	27.45	27.35	27.45	+10.020%	67	6,505	+19.089%
2025-02-21	25.00	25.00	24.95	24.95	+0.808%	18	6,458	+31.022%
2025-02-20	25.45	25.45	24.75	24.75	+0.897%	46	6,462	+32.081%
2025-02-19	24.50	24.53	24.50	24.53	-3.992%	10	6,435	+33.265%
2025-02-18	24.58	25.55	24.58	25.55	-1.731%	32	6,435	+27.945%
2025-02-14	26.54	26.54	26.00	26.00	-5.899%	16	6,425	+25.731%
2025-02-13	27.73	27.73	27.63	27.63	-3.560%	15	6,410	+18.313%
2025-02-11	28.55	29.30	28.20	28.65	-7.878%	56	6,410	+14.101%
2025-02-07	31.10	31.10	31.10	31.10	-10.888%	18	6,410	+5.113%
2025-02-05	34.90	34.90	34.90	34.90	-3.591%	1	6,401	-6.332%
2025-02-04	36.55	36.64	36.00	36.20	+7.738%	407	6,402	-9.696%
2025-01-31	33.37	33.60	32.45	33.60	-3.863%	16	6,399	-2.708%
2025-01-30	37.35	37.35	34.95	34.95	-0.710%	6	6,407	-6.466%
2025-01-29	34.34	35.50	34.34	35.20	+0.802%	52	6,412	-7.131%
2025-01-28	35.33	35.33	34.92	34.92	-5.366%	316	6,415	-6.386%
2025-01-27	32.45	37.18	32.35	36.90	+52.795%	24	6,415	-11.409%
2025-01-24	24.05	24.15	24.05	24.15	+5.689%	22	6,425	+35.362%
2025-01-23	23.05	23.05	22.85	22.85	+1.556%	10	6,423	+43.063%
2025-01-22	23.00	23.15	22.50	22.50	-8.350%	3,632	6,416	+45.289%
2025-01-21	25.85	25.85	24.55	24.55	-6.654%	6	3,330	+33.157%
2025-01-17	26.20	26.30	26.20	26.30	-3.451%	4	3,333	+24.297%
2025-01-16	27.22	27.24	27.22	27.24	-2.714%	3	3,333	+20.007%
2025-01-15	28.30	28.30	28.00	28.00	-6.040%	3	3,330	+16.750%
2025-01-14	30.01	30.01	29.80	29.80	-0.997%	50	3,329	+9.698%
2025-01-13	29.75	30.10	29.75	30.10	+7.500%	11	3,329	+8.605%
2025-01-10	28.00	28.00	28.00	28.00	+4.089%	2	3,327	+16.750%
2025-01-08	25.70	26.90	25.55	26.90	+4.955%	162	3,276	+21.524%
2025-01-07	24.94	26.60	24.94	25.63	+11.678%	93	3,276	+27.546%
2025-01-06	23.80	23.80	22.95	22.95	-9.432%	131	3,220	+42.440%
2025-01-03	25.75	25.75	25.26	25.34	-10.142%	430	3,219	+29.006%
2025-01-02	27.55	28.45	27.55	28.20	-1.742%	9	3,229	+15.922%
2024-12-31	28.70	28.70	28.70	28.70	+3.052%	7	3,231	+13.902%
2024-12-30	28.10	28.10	27.85	27.85	-3.130%	75	3,231	+17.379%
2024-12-27	28.35	28.80	28.35	28.75	+7.678%	178	3,277	+13.704%
2024-12-26	26.70	26.70	26.70	26.70	-3.784%	6	3,221	+22.434%
2024-12-23	28.45	28.45	27.75	27.75	-13.009%	10	3,221	+17.802%
2024-12-20	32.15	32.15	31.90	31.90	+7.227%	7	3,225	+2.476%
2024-12-18	29.45	29.75	29.40	29.75	-5.104%	19	3,225	+9.882%
2024-12-17	31.35	31.35	31.35	31.35	+1.753%	10	3,215	+4.274%
2024-12-16	30.81	30.81	30.81	30.81	+3.877%	43	3,162	+6.102%
2024-12-13	29.66	29.66	29.66	29.66	+10.466%	4	3,162	+10.216%
2024-12-11	28.10	28.10	26.85	26.85	-6.283%	78	3,160	+21.750%
2024-12-10	27.20	28.65	27.20	28.65	+3.804%	2,062	4,169	+14.101%
2024-12-09	27.60	27.60	27.60	27.60	+8.023%	3	2,356	+18.442%
2024-12-06	24.75	25.55	24.70	25.55	+3.693%	68	2,356	+27.945%
2024-12-05	24.70	24.70	24.64	24.64	-1.440%	80	2,369	+32.670%
2024-12-04	25.65	25.65	25.00	25.00	-7.098%	4	2,433	+30.760%
2024-12-03	26.91	26.91	26.91	26.91	-1.429%	1	2,432	+21.479%
2024-11-29	27.30	27.30	27.30	27.30	-9.363%	2	2,433	+19.744%
2024-11-27	30.12	30.12	30.12	30.12	+5.315%	2	2,433	+8.533%
2024-11-26	28.77	28.85	28.60	28.60	0.000%	461	2,433	+14.301%
2024-11-25	28.60	29.09	28.60	28.60	+3.063%	42	2,078	+14.301%
2024-11-22	27.05	27.79	26.85	27.75	+8.187%	106	2,108	+17.802%
2024-11-21	26.93	26.93	25.55	25.65	-2.099%	2,110	1,307	+27.446%
2024-11-20	27.50	27.50	26.20	26.20	+2.344%	11	1,307	+24.771%
2024-11-19	27.60	27.65	25.60	25.60	-9.700%	56	1,300	+27.695%
2024-11-18	29.35	30.21	28.35	28.35	+5.744%	201	1,286	+15.309%
2024-11-15	26.81	26.81	26.81	26.81	+4.157%	16	1,093	+21.932%
2024-11-14	26.10	26.10	25.20	25.74	-1.190%	56	1,091	+27.001%
2024-11-13	25.00	26.05	25.00	26.05	+2.157%	2	1,048	+25.489%
2024-11-12	25.35	25.50	25.35	25.50	-1.544%	37	1,054	+28.196%
2024-11-11	25.90	25.90	25.90	25.90	+1.808%	144	1,031	+26.216%
2024-11-08	25.35	25.45	25.30	25.44	+0.355%	12	929	+28.498%
2024-11-07	25.55	25.55	25.35	25.35	-3.612%	13	929	+28.955%
2024-11-06	27.30	27.60	26.30	26.30	-15.352%	35	917	+24.297%
2024-11-01	31.10	31.10	31.07	31.07	+6.331%	4	942	+5.214%
2024-10-28	29.24	29.24	29.22	29.22	-0.375%	5	941	+11.875%
2024-10-25	29.03	29.50	28.67	29.33	-0.374%	68	944	+11.456%
2024-10-21	29.44	29.44	29.44	29.44	-3.158%	2	928	+11.039%
2024-10-17	30.40	30.40	30.40	30.40	-4.252%	42	927	+7.533%
2024-10-16	32.70	32.70	31.75	31.75	-2.006%	52	913	+2.961%
2024-10-10	32.40	32.40	32.40	32.40	-0.766%	60	913	+0.895%
2024-10-09	32.50	32.65	32.45	32.65	-16.709%	652	913	+0.123%
2024-09-30	39.20	39.20	39.20	39.20	+0.642%	10	461	-16.607%
2024-09-27	39.00	39.05	38.95	38.95	+0.387%	200	451	-16.072%
2024-09-24	39.35	39.35	38.80	38.80	-6.731%	10	367	-15.747%
2024-09-20	41.60	41.60	41.60	41.60	+4.918%	14	358	-21.418%
2024-09-19	39.80	39.80	39.65	39.65	-3.175%	20	351	-17.554%
2024-09-12	40.95	40.95	40.95	40.95	+7.059%	2	331	-20.171%
2024-08-21	38.20	38.25	38.20	38.25	-10.631%	2	329	-14.536%
2024-08-13	42.80	42.80	42.80	42.80	-11.662%	5	327	-23.621%
2024-08-09	48.45	48.45	48.45	48.45	-0.309%	20	327	-32.528%
2024-08-08	48.60	48.60	48.60	48.60	-0.613%	90	327	-32.737%
2024-08-06	48.90	48.90	48.90	48.90	+20.592%	60	327	-33.149%
2024-07-17	40.55	40.55	40.55	40.55	+22.693%	5	373	-19.383%
2024-07-10	33.45	33.45	33.05	33.05	-14.622%	13	373	-1.089%
2024-06-26	38.62	38.73	38.62	38.71	+9.505%	60	360	-15.552%
2024-06-20	32.75	35.35	32.75	35.35	+6.092%	75	380	-7.525%
2024-06-18	34.35	34.35	33.32	33.32	-4.253%	113	232	-1.891%
2024-06-17	34.80	34.80	34.80	34.80	0.000%	52	232	-6.063%