Dark

NVDA20260116P260
NVDA Jan 16 2026 260.00 Put (NVDA260116P00260000)
option OPRA

Inactive

Feb 25, 2025

131.85+3.201%(+4.09)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-02-25	134.99	135.45	131.84	131.85	+3.201%	12	64	0.000%
2025-02-24	127.62	127.76	127.61	127.76	+6.734%	5	52	+3.201%
2025-02-18	119.70	119.70	119.70	119.70	-6.521%	1	47	+10.150%
2025-02-13	128.05	128.05	128.05	128.05	-0.652%	20	68	+2.968%
2025-02-12	128.89	128.89	128.89	128.89	+1.930%	2	68	+2.297%
2025-02-11	126.09	126.45	126.09	126.45	+0.182%	22	66	+4.270%
2025-02-10	128.99	128.99	125.73	126.22	-9.843%	20	44	+4.460%
2025-01-30	140.00	140.00	140.00	140.00	-2.153%	1	99	-5.821%
2025-01-27	140.12	143.08	140.12	143.08	+24.569%	12	99	-7.849%
2025-01-23	114.96	114.96	114.86	114.86	-3.665%	6	91	+14.792%
2025-01-21	121.00	121.19	118.75	119.23	-7.069%	24	91	+10.585%
2025-01-13	128.92	128.93	127.31	128.30	+9.940%	7	166	+2.767%
2025-01-03	116.70	116.70	116.70	116.70	-4.313%	2	163	+12.982%
2024-12-30	121.85	121.96	121.60	121.96	-1.311%	8	162	+8.109%
2024-12-27	123.53	123.58	123.53	123.58	+2.855%	4	162	+6.692%
2024-12-26	120.95	121.64	120.15	120.15	-5.468%	15	160	+9.738%
2024-12-19	127.10	127.10	127.10	127.10	-2.403%	14	147	+3.737%
2024-12-17	132.03	132.04	129.37	130.23	+2.101%	12	133	+1.244%
2024-12-16	128.72	129.40	127.55	127.55	+1.504%	20	128	+3.371%
2024-12-13	121.78	127.09	121.77	125.66	+2.462%	40	114	+4.926%
2024-12-12	123.04	123.78	122.54	122.64	+1.213%	10	102	+7.510%
2024-12-11	123.55	123.81	121.17	121.17	-2.768%	20	94	+8.814%
2024-12-10	119.08	124.62	119.08	124.62	+2.534%	16	86	+5.802%
2024-12-09	121.32	122.36	120.23	121.54	+3.482%	22	80	+8.483%
2024-11-19	119.75	120.40	117.45	117.45	+3.026%	41	68	+12.261%
2024-11-08	114.20	114.20	114.00	114.00	-2.979%	50	85	+15.658%
2024-11-06	117.50	117.50	117.50	117.50	-3.173%	1	60	+12.213%
2024-10-30	121.95	121.95	121.35	121.35	-2.514%	2	59	+8.653%
2024-10-15	123.42	124.73	123.42	124.48	-1.128%	30	57	+5.921%
2024-10-11	125.90	125.90	125.90	125.90	-1.564%	2	37	+4.726%
2024-10-09	127.05	128.40	126.85	127.90	-0.467%	31	36	+3.088%
2024-10-08	128.17	128.50	128.17	128.50	-14.333%	10	10	+2.607%
2024-09-03	150.00	150.00	150.00	150.00	+11.111%	2	2	-12.100%
2024-08-26	135.00	135.00	135.00	135.00	-1.026%	1	2	-2.333%
2024-08-22	136.40	136.40	136.40	136.40	+4,788.889%	1	1	-3.336%
2024-06-06	2.79	2.79	2.79	2.79	+2.952%	1	283	+4,625.806%
2024-06-05	2.66	2.71	2.64	2.71	+10.163%	10	284	+4,765.314%
2024-05-28	2.39	2.51	2.30	2.46	-1.600%	34	284	+5,259.756%
2024-05-24	2.50	2.50	2.50	2.50	-5.660%	6	286	+5,174.000%
2024-05-23	2.75	2.75	2.65	2.65	-31.877%	62	333	+4,875.472%
2024-05-21	3.89	3.89	3.89	3.89	-19.462%	10	333	+3,289.460%
2024-05-08	4.83	4.83	4.83	4.83	+2.331%	10	333	+2,629.814%
2024-05-06	4.69	4.73	4.69	4.72	-27.939%	30	343	+2,693.432%
2024-04-22	6.55	6.55	6.55	6.55	-3.676%	6	324	+1,912.977%
2024-04-19	6.00	6.80	6.00	6.80	+26.160%	8	330	+1,838.971%
2024-04-17	5.39	5.39	5.39	5.39	+2.667%	2	322	+2,346.197%
2024-04-16	5.25	5.25	5.25	5.25	-4.545%	11	324	+2,411.429%
2024-03-27	5.50	5.50	5.50	5.50	+7.004%	29	335	+2,297.273%
2024-03-26	5.14	5.14	5.14	5.14	+0.784%	5	351	+2,465.175%
2024-03-25	5.10	5.10	5.10	5.10	+0.990%	1	356	+2,485.294%
2024-03-22	5.05	5.05	5.05	5.05	-2.132%	8	357	+2,510.891%
2024-03-21	6.55	6.55	5.10	5.16	+0.194%	18	361	+2,455.233%
2024-03-20	5.18	5.18	5.15	5.15	-14.167%	22	374	+2,460.194%
2024-03-19	5.98	6.00	5.98	6.00	-2.755%	30	395	+2,097.500%
2024-03-18	6.17	6.17	6.17	6.17	-5.802%	10	415	+2,036.953%
2024-03-15	6.55	6.55	6.55	6.55	+9.167%	2	414	+1,912.977%
2024-03-13	6.00	6.00	6.00	6.00	-1.639%	1	414	+2,097.500%
2024-03-11	6.50	6.50	6.10	6.10	0.000%	2	413	+2,061.475%
2024-03-08	5.80	6.10	5.80	6.10	+5.172%	4	413	+2,061.475%
2024-03-07	5.55	5.80	5.55	5.80	+2.655%	3	411	+2,173.276%
2024-03-06	5.60	5.65	5.60	5.65	-5.833%	2	412	+2,233.628%
2024-03-05	6.00	6.00	6.00	6.00	+4.348%	2	410	+2,097.500%
2024-03-04	5.35	5.75	5.35	5.75	-0.862%	13	410	+2,193.043%
2024-02-28	5.80	5.80	5.80	5.80	-1.361%	2	397	+2,173.276%
2024-02-27	5.75	5.88	5.75	5.88	-2.000%	2	399	+2,142.347%
2024-02-26	6.00	6.00	6.00	6.00	-1.639%	3	401	+2,097.500%
2024-02-23	5.98	6.10	5.98	6.10	-2.866%	4	398	+2,061.475%
2024-02-22	6.32	6.32	6.28	6.28	-27.816%	11	400	+1,999.522%
2024-02-21	9.20	9.21	8.70	8.70	-8.901%	18	398	+1,415.517%
2024-02-20	8.88	9.55	8.88	9.55	+18.634%	7	404	+1,280.628%
2024-02-14	8.05	8.05	8.05	8.05	+0.625%	1	406	+1,537.888%
2024-02-12	8.00	8.00	8.00	8.00	-3.030%	1	407	+1,548.125%
2024-02-09	8.25	8.25	8.20	8.25	-0.602%	4	407	+1,498.182%
2024-02-07	8.30	8.30	8.30	8.30	+2.469%	1	409	+1,488.554%
2024-02-06	8.10	8.10	8.10	8.10	+0.621%	1	408	+1,527.778%
2024-02-05	8.25	8.30	8.01	8.05	-5.848%	33	408	+1,537.888%
2024-02-02	8.55	8.55	8.55	8.55	-11.856%	1	377	+1,442.105%
2024-01-31	9.55	9.70	9.55	9.70	+4.865%	15	378	+1,259.278%
2024-01-29	9.40	9.48	9.25	9.25	-2.632%	4	371	+1,325.405%
2024-01-26	9.50	9.50	9.50	9.50	0.000%	1	371	+1,287.895%
2024-01-24	9.55	9.55	9.15	9.50	-5.000%	81	370	+1,287.895%
2024-01-23	10.00	10.00	10.00	10.00	-3.846%	1	304	+1,218.500%
2024-01-22	10.70	10.70	10.40	10.40	-3.704%	22	303	+1,167.788%
2024-01-19	11.40	11.40	10.75	10.80	-8.319%	22	281	+1,120.833%
2024-01-18	11.41	11.78	11.41	11.78	-2.403%	15	273	+1,019.270%
2024-01-17	12.27	12.27	12.05	12.07	+0.583%	43	268	+992.378%
2024-01-16	12.00	12.00	12.00	12.00	-6.542%	1	257	+998.750%
2024-01-12	12.84	12.84	12.84	12.84	+2.311%	1	256	+926.869%
2024-01-11	12.97	12.97	12.50	12.55	-4.417%	31	256	+950.598%
2024-01-10	13.15	13.15	13.13	13.13	-3.456%	20	267	+904.189%
2024-01-09	14.25	14.25	13.30	13.60	-3.546%	25	257	+869.485%
2024-01-08	14.75	14.75	14.10	14.10	-14.958%	18	245	+835.106%
2024-01-04	16.66	16.66	16.35	16.58	-2.471%	97	237	+695.235%
2024-01-03	17.20	17.38	17.00	17.00	+0.771%	82	252	+675.588%
2024-01-02	17.20	17.20	16.87	16.87	+6.435%	83	206	+681.565%
2023-12-28	16.05	16.05	15.85	15.85	-1.797%	21	206	+731.861%
2023-12-27	16.14	16.14	16.14	16.14	-2.946%	10	207	+716.914%
2023-12-22	16.37	16.95	16.25	16.63	-0.419%	123	146	+692.844%
2023-12-21	16.70	16.85	16.50	16.70	-1.183%	111	146	+689.521%
2023-12-20	15.42	16.90	15.35	16.90	+8.333%	68	124	+680.178%
2023-12-19	15.80	16.10	15.60	15.60	+0.971%	52	109	+745.192%
2023-12-18	15.45	15.45	15.45	15.45	-7.207%	1	73	+753.398%
2023-12-13	16.65	16.65	16.65	16.65	-4.966%	1	73	+691.892%
2023-12-08	17.52	17.52	17.52	17.52	-5.297%	5	73	+652.568%
2023-12-06	17.90	18.50	17.90	18.50	+2.778%	11	78	+612.703%
2023-12-05	18.00	18.00	18.00	18.00	-2.439%	10	77	+632.500%
2023-12-04	18.45	18.45	18.45	18.45	+4.414%	2	67	+614.634%
2023-12-01	17.67	17.67	17.67	17.67	+0.971%	2	65	+646.180%
2023-11-30	17.50	17.50	17.45	17.50	+6.707%	16	67	+653.429%
2023-11-29	16.24	16.40	16.24	16.40	-1.679%	7	51	+703.963%
2023-11-28	16.68	16.68	16.68	16.68	+1.091%	1	45	+690.468%
2023-11-27	16.50	16.50	16.50	16.50	-0.302%	1	46	+699.091%
2023-11-24	16.69	16.69	16.55	16.55	+0.976%	7	47	+696.677%
2023-11-22	17.04	17.04	16.15	16.39	-2.903%	35	21	+704.454%
2023-11-20	17.00	17.00	16.88	16.88	-6.740%	5	21	+681.102%
2023-11-17	18.22	18.22	18.00	18.10	-2.688%	8	26	+628.453%
2023-11-14	18.83	18.83	18.55	18.60	-5.536%	8	24	+608.871%
2023-11-13	19.69	19.69	19.69	19.69	-10.296%	10	20	+569.629%
2023-11-08	21.95	21.95	21.95	21.95	-1.570%	1	10	+500.683%
2023-11-07	22.30	22.30	22.30	22.30	-18.909%	1	11	+491.256%
2023-11-01	27.50	27.50	27.50	27.50	-3.509%	1	10	+379.455%
2023-10-31	28.50	28.50	28.50	28.50	-0.870%	1	9	+362.632%
2023-10-27	28.75	28.75	28.75	28.75	+4.927%	1	10	+358.609%
2023-10-20	27.40	27.40	27.40	27.40	+4.183%	1	9	+381.204%
2023-10-18	25.59	26.30	25.59	26.30	+14.447%	2	8	+401.331%
2023-10-13	22.98	22.98	22.98	22.98	+9.429%	1	7	+473.760%
2023-10-12	21.00	21.00	21.00	21.00	-2.326%	10	6	+527.857%
2023-10-11	21.50	21.50	21.50	21.50	-14.513%	10	15	+513.256%
2023-09-28	25.15	25.15	25.15	25.15	-2.783%	1	5	+424.254%
2023-09-27	25.87	25.87	25.87	25.87	-0.500%	2	4	+409.664%
2023-09-18	26.00	26.00	26.00	26.00	+4.670%	1	3	+407.115%
2023-09-14	24.84	24.84	24.84	24.84	-1.272%	1	2	+430.797%
2023-09-13	25.16	25.16	25.16	25.16	0.000%	1	1	+424.046%