Dark

NVDA20260116P280
NVDA Jan 16 2026 280.00 Put (NVDA260116P00280000)
option OPRA

EOD

May 8, 2025

161.81-3.247%(-5.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	161.81	161.81	161.81	161.81	-3.247%	1	1	0.000%
2025-05-06	167.24	167.24	167.24	167.24	+1.106%	1	1	-3.247%
2025-05-05	165.41	165.41	165.41	165.41	-0.265%	1	1	-2.176%
2025-05-02	165.85	165.85	165.85	165.85	-1.244%	2	1	-2.436%
2025-05-01	167.94	167.94	167.94	167.94	-2.683%	1	1	-3.650%
2025-04-30	174.17	174.17	172.57	172.57	+1.161%	2	1	-6.235%
2025-04-29	171.17	171.17	170.59	170.59	-0.444%	20	1	-5.147%
2025-04-28	171.35	171.35	171.35	171.35	-1.085%	1	1	-5.568%
2025-04-24	173.23	173.23	173.23	173.23	-4.614%	1	1	-6.592%
2025-04-22	181.61	181.61	181.61	181.61	-1.779%	1	1	-10.902%
2025-04-21	184.90	184.90	184.90	184.90	+3.551%	1	1	-12.488%
2025-04-17	178.56	178.56	178.56	178.56	+0.938%	1	1	-9.381%
2025-04-16	176.90	176.90	176.90	176.90	+4.644%	1	1	-8.530%
2025-03-27	169.05	169.05	169.05	169.05	+11.276%	1	1	-4.283%
2025-02-07	151.92	151.92	151.92	151.92	-2.659%	2	1	+6.510%
2025-02-05	156.09	156.09	156.07	156.07	-1.040%	101	102	+3.678%
2025-01-27	155.00	157.71	155.00	157.71	+17.606%	4	1	+2.600%
2025-01-23	134.35	134.35	134.10	134.10	+0.676%	2	4	+20.664%
2025-01-22	133.19	133.20	133.19	133.20	-3.092%	3	4	+21.479%
2025-01-08	137.47	137.47	137.45	137.45	-1.420%	2	29	+17.723%
2025-01-07	138.79	139.43	137.08	139.43	+6.647%	22	29	+16.051%
2025-01-06	129.43	130.74	129.43	130.74	-3.705%	4	7	+23.765%
2025-01-03	135.77	135.77	135.77	135.77	-5.610%	4	3	+19.179%
2025-01-02	143.84	143.84	143.84	143.84	+2.428%	2	1	+12.493%
2024-12-30	140.43	140.43	140.43	140.43	-0.220%	1	1	+15.225%
2024-12-26	140.74	140.74	140.74	140.74	-5.702%	1	1	+14.971%
2024-12-16	149.30	149.30	149.25	149.25	+6.114%	2	1	+8.415%
2024-12-11	140.65	140.65	140.65	140.65	+3.472%	1	1	+15.044%
2024-12-04	135.94	135.94	135.91	135.93	-2.768%	30	56	+19.039%
2024-12-03	139.93	139.93	139.80	139.80	-0.837%	7	26	+15.744%
2024-11-29	140.93	140.99	140.93	140.98	-1.413%	50	26	+14.775%
2024-11-26	143.00	143.00	143.00	143.00	+5.926%	10	1	+13.154%
2024-11-21	132.05	135.00	132.05	135.00	+0.746%	31	126	+19.859%
2024-11-13	134.00	134.00	134.00	134.00	-0.372%	1	126	+20.754%
2024-11-11	133.59	134.50	133.59	134.50	+1.433%	30	126	+20.305%
2024-11-08	132.60	132.60	132.60	132.60	-1.266%	2	106	+22.029%
2024-11-06	136.10	136.55	134.30	134.30	-3.520%	31	105	+20.484%
2024-10-28	139.20	139.20	139.20	139.20	-1.031%	27	74	+16.243%
2024-10-24	140.65	140.65	140.65	140.65	-0.425%	8	47	+15.044%
2024-10-23	140.50	141.25	140.25	141.25	+2.615%	19	39	+14.556%
2024-10-22	137.83	137.83	137.52	137.65	-5.590%	20	20	+17.552%
2024-10-10	145.40	145.80	145.40	145.80	-6.944%	2	82	+10.981%
2024-08-29	155.95	157.95	155.95	156.68	+1.182%	52	82	+3.274%
2024-08-26	151.39	154.85	150.44	154.85	+0.032%	26	82	+4.495%
2024-08-22	154.80	154.80	154.80	154.80	+0.913%	3	57	+4.528%
2024-08-20	151.75	153.45	149.95	153.40	-0.712%	22	57	+5.482%
2024-08-19	154.60	154.60	154.50	154.50	-0.771%	12	37	+4.731%
2024-08-16	156.19	156.19	151.00	155.70	+0.419%	50	25	+3.924%
2024-08-14	162.57	162.65	155.00	155.05	-7.150%	40	2	+4.360%
2024-08-13	167.02	167.76	159.05	166.99	+2.731%	30	2	-3.102%
2024-08-12	171.94	171.94	162.00	162.55	-7.982%	45	2	-0.455%
2024-08-09	170.85	176.65	170.85	176.65	+5.778%	40	2	-8.401%
2024-08-07	174.27	175.03	167.00	167.00	-0.185%	40	2	-3.108%
2024-07-25	167.31	167.31	167.31	167.31	+3.540%	15	262	-3.287%
2024-07-18	160.75	161.59	160.75	161.59	+5,112.581%	2	262	+0.136%
2024-06-07	3.10	3.10	3.10	3.10	+6.897%	80	262	+5,119.677%
2024-05-28	2.90	2.90	2.90	2.90	-9.375%	1	265	+5,479.655%
2024-05-23	3.80	3.80	3.20	3.20	-30.435%	2	267	+4,956.563%
2024-05-21	4.73	4.78	4.60	4.60	-1.075%	3	267	+3,417.609%
2024-05-20	4.58	4.65	4.58	4.65	-7.000%	6	267	+3,379.785%
2024-05-16	5.00	5.00	5.00	5.00	0.000%	2	272	+3,136.200%
2024-05-15	5.00	5.00	5.00	5.00	-12.281%	1	272	+3,136.200%
2024-05-10	5.70	5.70	5.70	5.70	-12.308%	2	271	+2,738.772%
2024-04-30	6.50	6.50	6.50	6.50	-25.287%	15	270	+2,389.385%
2024-04-19	7.60	8.70	7.60	8.70	+41.463%	5	285	+1,759.885%
2024-04-10	6.15	6.15	6.15	6.15	-8.209%	1	280	+2,531.057%
2024-04-04	6.70	6.70	6.70	6.70	+1.515%	100	281	+2,315.075%
2024-04-02	6.60	6.60	6.60	6.60	+6.452%	1	260	+2,351.667%
2024-03-21	6.20	6.20	6.20	6.20	-3.125%	1	261	+2,509.839%
2024-03-20	6.40	6.40	6.40	6.40	-6.569%	2	260	+2,428.281%
2024-03-19	6.85	6.85	6.85	6.85	-14.375%	11	260	+2,262.190%
2024-03-15	8.00	8.00	8.00	8.00	+8.844%	2	249	+1,922.625%
2024-03-11	7.35	7.35	7.35	7.35	+8.889%	1	249	+2,101.497%
2024-03-04	6.99	6.99	6.75	6.75	-6.250%	6	248	+2,297.185%
2024-02-29	7.20	7.20	7.20	7.20	0.000%	1	252	+2,147.361%
2024-02-27	7.85	7.85	7.20	7.20	-2.965%	5	251	+2,147.361%
2024-02-26	7.55	7.55	7.42	7.42	-4.010%	2	246	+2,080.728%
2024-02-23	7.73	7.73	7.73	7.73	-1.529%	2	245	+1,993.273%
2024-02-22	8.10	8.10	7.85	7.85	-28.830%	12	245	+1,961.274%
2024-02-21	11.10	11.16	11.03	11.03	-5.968%	3	255	+1,366.999%
2024-02-20	11.73	11.73	11.73	11.73	+15.000%	1	253	+1,279.454%
2024-02-16	10.20	10.20	10.20	10.20	-2.857%	16	252	+1,486.373%
2024-02-15	10.20	10.50	10.20	10.50	+5.528%	12	252	+1,441.048%
2024-02-14	10.10	10.10	9.95	9.95	-5.238%	4	240	+1,526.231%
2024-02-13	10.50	10.50	10.50	10.50	+5.528%	15	242	+1,441.048%
2024-02-09	9.95	9.95	9.95	9.95	-2.451%	15	227	+1,526.231%
2024-02-08	10.20	10.20	10.20	10.20	+2.000%	1	227	+1,486.373%
2024-02-07	10.25	10.25	10.00	10.00	-3.382%	2	226	+1,518.100%
2024-02-06	10.35	10.40	10.30	10.35	+4.545%	12	225	+1,463.382%
2024-02-05	9.90	9.90	9.90	9.90	-6.604%	1	225	+1,534.444%
2024-02-02	10.75	10.75	10.45	10.60	-12.757%	19	225	+1,426.509%
2024-01-31	11.80	12.15	11.80	12.15	+5.195%	2	240	+1,231.770%
2024-01-29	11.55	11.55	11.55	11.55	-2.941%	15	238	+1,300.952%
2024-01-26	12.05	12.05	11.90	11.90	-0.833%	2	238	+1,259.748%
2024-01-25	11.50	12.00	11.50	12.00	+5.171%	11	239	+1,248.417%
2024-01-24	11.45	11.60	11.41	11.41	-12.901%	42	238	+1,318.142%
2024-01-22	13.00	13.10	13.00	13.10	-1.873%	21	226	+1,135.191%
2024-01-19	13.40	13.41	13.35	13.35	-11.000%	101	205	+1,112.060%
2024-01-17	14.95	15.15	14.95	15.00	+0.334%	3	143	+978.733%
2024-01-16	14.95	14.95	14.95	14.95	-5.380%	1	140	+982.341%
2024-01-11	15.75	16.45	15.70	15.80	-3.305%	5	141	+924.114%
2024-01-10	16.34	16.34	16.34	16.34	-2.156%	1	142	+890.269%
2024-01-09	17.48	17.60	16.45	16.70	-8.443%	5	141	+868.922%
2024-01-08	18.22	18.24	18.22	18.24	-7.786%	4	139	+787.116%
2024-01-05	19.78	19.78	19.78	19.78	-4.444%	1	143	+718.049%
2024-01-04	20.70	20.70	20.70	20.70	-0.719%	1	144	+681.691%
2024-01-02	21.00	21.00	20.85	20.85	+5.570%	5	145	+676.067%
2023-12-28	19.80	19.80	19.75	19.75	-1.692%	6	141	+719.291%
2023-12-27	20.09	20.09	20.09	20.09	-0.545%	1	135	+705.426%
2023-12-22	20.20	20.20	20.20	20.20	-2.651%	1	134	+701.040%
2023-12-21	20.69	20.75	20.69	20.75	-0.623%	3	134	+679.807%
2023-12-20	19.28	20.88	19.20	20.88	+7.629%	176	134	+674.952%
2023-12-19	19.75	19.75	19.40	19.40	+2.918%	3	69	+734.072%
2023-12-18	18.85	18.85	18.85	18.85	-4.266%	1	66	+758.408%
2023-12-15	20.05	20.05	19.69	19.69	-5.337%	4	65	+721.788%
2023-12-12	21.05	21.05	20.80	20.80	-4.368%	8	67	+677.933%
2023-12-11	22.32	22.32	21.75	21.75	+2.934%	3	66	+643.954%
2023-12-08	21.55	21.55	21.13	21.13	-6.214%	41	63	+665.783%
2023-12-07	22.53	22.53	22.53	22.53	+0.222%	1	43	+618.198%
2023-12-05	22.48	22.48	22.48	22.48	-3.726%	1	42	+619.795%
2023-12-04	23.35	23.35	23.35	23.35	+7.952%	1	41	+592.976%
2023-11-30	20.85	21.63	20.85	21.63	+5.102%	2	41	+648.081%
2023-11-28	20.65	20.65	20.58	20.58	+1.630%	3	40	+686.249%
2023-11-27	20.60	20.60	20.25	20.25	+0.148%	3	37	+699.062%
2023-11-22	20.38	21.00	20.22	20.22	-0.882%	24	14	+700.247%
2023-11-21	20.80	21.35	20.40	20.40	-1.211%	7	14	+693.186%
2023-11-20	21.75	21.75	20.65	20.65	-6.772%	7	9	+683.584%
2023-11-17	22.15	22.15	22.15	22.15	-3.275%	1	8	+630.519%
2023-11-15	22.85	22.90	22.85	22.90	-3.903%	2	7	+606.594%
2023-11-13	24.03	24.03	23.83	23.83	-9.081%	5	7	+579.018%
2023-11-09	26.21	26.21	26.21	26.21	-19.105%	1	6	+517.360%
2023-11-01	32.47	32.47	32.40	32.40	+5.537%	4	6	+399.414%
2023-10-24	30.70	30.70	30.70	30.70	-2.073%	1	6	+427.068%
2023-10-18	31.35	31.35	31.35	31.35	+16.111%	1	7	+416.140%
2023-10-16	27.00	27.00	27.00	27.00	+5.469%	1	6	+499.296%
2023-10-12	25.78	25.80	25.60	25.60	-4.478%	7	5	+532.070%
2023-10-11	26.57	26.80	26.50	26.80	-20.000%	4	6	+503.769%
2023-09-21	33.50	33.50	33.50	33.50	+9.656%	1	2	+383.015%
2023-09-20	30.55	30.55	30.55	30.55	0.000%	1	1	+429.656%