Dark

NVDA20260116P35
NVDA Jan 16 2026 35.00 Put (NVDA260116P00035000)
option OPRA

EOD

May 8, 2025

0.2700-3.571%(-0.0100)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.26	0.27	0.26	0.27	-3.571%	35	16,365	0.000%
2025-05-05	0.28	0.28	0.28	0.28	-9.677%	2	16,390	-3.571%
2025-05-01	0.30	0.32	0.30	0.31	-8.824%	11	16,392	-12.903%
2025-04-30	0.34	0.34	0.34	0.34	0.000%	2	16,396	-20.588%
2025-04-29	0.33	0.34	0.33	0.34	-2.857%	4	16,398	-20.588%
2025-04-28	0.35	0.36	0.35	0.35	+2.941%	37	16,400	-22.857%
2025-04-25	0.38	0.38	0.34	0.34	-10.526%	78	16,386	-20.588%
2025-04-24	0.39	0.40	0.38	0.38	-13.636%	8	16,384	-28.947%
2025-04-23	0.44	0.44	0.44	0.44	-16.981%	5	16,388	-38.636%
2025-04-22	0.53	0.53	0.53	0.53	-15.873%	5	16,388	-49.057%
2025-04-21	0.63	0.63	0.63	0.63	+14.545%	1	16,393	-57.143%
2025-04-17	0.55	0.55	0.55	0.55	-9.836%	15	16,393	-50.909%
2025-04-16	0.52	0.61	0.52	0.61	+41.860%	12	16,393	-55.738%
2025-04-15	0.43	0.43	0.43	0.43	-32.813%	151	16,393	-37.209%
2025-04-11	0.64	0.64	0.64	0.64	+3.226%	40	16,453	-57.813%
2025-04-10	0.59	0.62	0.59	0.62	+12.727%	51	16,453	-56.452%
2025-04-09	0.55	0.55	0.55	0.55	-46.078%	300	16,402	-50.909%
2025-04-08	0.65	1.02	0.65	1.02	+15.909%	2	16,402	-73.529%
2025-04-07	0.94	1.09	0.71	0.88	+29.412%	141	16,401	-69.318%
2025-04-04	0.63	0.77	0.63	0.68	+58.140%	688	16,510	-60.294%
2025-04-03	0.41	0.43	0.41	0.43	+16.216%	4	16,733	-37.209%
2025-04-02	0.37	0.37	0.37	0.37	+2.778%	2	16,733	-27.027%
2025-04-01	0.39	0.39	0.36	0.36	+9.091%	11	16,733	-25.000%
2025-03-27	0.35	0.35	0.33	0.33	+6.452%	6	16,744	-18.182%
2025-03-25	0.32	0.32	0.31	0.31	-3.125%	9	16,748	-12.903%
2025-03-24	0.31	0.32	0.31	0.32	-15.789%	9	16,753	-15.625%
2025-03-21	0.38	0.38	0.38	0.38	+5.556%	2	16,753	-28.947%
2025-03-20	0.36	0.36	0.36	0.36	-7.692%	3	16,752	-25.000%
2025-03-19	0.39	0.39	0.39	0.39	-9.302%	10	16,754	-30.769%
2025-03-18	0.44	0.44	0.42	0.43	-4.444%	6	16,754	-37.209%
2025-03-14	0.47	0.47	0.45	0.45	-22.414%	4	16,755	-40.000%
2025-03-11	0.62	0.62	0.58	0.58	+1.754%	9	16,756	-53.448%
2025-03-10	0.55	0.57	0.55	0.57	+7.547%	7	16,760	-52.632%
2025-03-06	0.48	0.54	0.48	0.53	+6.000%	118	16,757	-49.057%
2025-03-04	0.52	0.54	0.50	0.50	-1.961%	7	16,838	-46.000%
2025-03-03	0.43	0.51	0.43	0.51	+27.500%	5	16,840	-47.059%
2025-02-28	0.44	0.44	0.40	0.40	+29.032%	62	16,840	-32.500%
2025-02-27	0.28	0.31	0.28	0.31	0.000%	11	16,840	-12.903%
2025-02-21	0.31	0.31	0.31	0.31	+10.714%	60	16,840	-12.903%
2025-02-19	0.28	0.28	0.28	0.28	-3.448%	2	16,840	-3.571%
2025-02-18	0.31	0.31	0.29	0.29	-12.121%	6	16,840	-6.897%
2025-02-14	0.34	0.34	0.33	0.33	-5.714%	14	16,844	-18.182%
2025-02-13	0.38	0.38	0.35	0.35	-12.500%	7	16,847	-22.857%
2025-02-12	0.40	0.40	0.40	0.40	0.000%	11	16,847	-32.500%
2025-02-11	0.41	0.41	0.39	0.40	+2.564%	17	16,848	-32.500%
2025-02-10	0.42	0.42	0.39	0.39	-9.302%	9	16,852	-30.769%
2025-02-07	0.44	0.45	0.43	0.43	0.000%	10	16,858	-37.209%
2025-02-06	0.41	0.43	0.41	0.43	-6.522%	5	16,861	-37.209%
2025-02-05	0.46	0.47	0.46	0.46	-20.690%	3	16,864	-41.304%
2025-02-03	0.64	0.64	0.58	0.58	-7.937%	13	16,866	-53.448%
2025-01-30	0.55	0.63	0.55	0.63	+28.571%	3	16,872	-57.143%
2025-01-29	0.49	0.49	0.49	0.49	+11.364%	3	16,872	-44.898%
2025-01-28	0.45	0.45	0.44	0.44	-25.424%	146	16,869	-38.636%
2025-01-27	0.61	0.66	0.55	0.59	+55.263%	750	16,869	-54.237%
2025-01-24	0.37	0.39	0.37	0.38	-5.000%	50	17,248	-28.947%
2025-01-23	0.39	0.40	0.39	0.40	+2.564%	55	17,251	-32.500%
2025-01-22	0.41	0.41	0.39	0.39	-7.143%	14	17,255	-30.769%
2025-01-21	0.43	0.43	0.42	0.42	-8.696%	405	17,261	-35.714%
2025-01-17	0.46	0.46	0.46	0.46	0.000%	8	16,863	-41.304%
2025-01-16	0.45	0.46	0.45	0.46	-2.128%	3	16,863	-41.304%
2025-01-15	0.49	0.49	0.47	0.47	-7.843%	6	16,864	-42.553%
2025-01-14	0.51	0.51	0.51	0.51	-3.774%	400	16,868	-47.059%
2025-01-13	0.65	0.65	0.53	0.53	0.000%	105	16,768	-49.057%
2025-01-10	0.57	0.57	0.53	0.53	+6.000%	40	16,777	-49.057%
2025-01-07	0.51	0.51	0.49	0.50	0.000%	18	16,771	-46.000%
2025-01-06	0.48	0.52	0.48	0.50	-1.961%	18	16,753	-46.000%
2025-01-03	0.53	0.53	0.50	0.51	-7.273%	36	16,763	-47.059%
2025-01-02	0.55	0.55	0.55	0.55	0.000%	1	16,778	-50.909%
2024-12-31	0.55	0.55	0.55	0.55	-1.786%	5	16,774	-50.909%
2024-12-30	0.57	0.57	0.56	0.56	-5.085%	100	16,774	-51.786%
2024-12-23	0.59	0.59	0.59	0.59	-6.349%	2	16,748	-54.237%
2024-12-20	0.63	0.63	0.63	0.63	-1.563%	210	16,746	-57.143%
2024-12-19	0.65	0.65	0.64	0.64	+3.226%	13	16,536	-57.813%
2024-12-17	0.55	0.62	0.55	0.62	+19.231%	6	16,534	-56.452%
2024-12-16	0.52	0.52	0.52	0.52	-3.704%	50	16,575	-48.077%
2024-12-12	0.54	0.54	0.54	0.54	+25.581%	1	16,575	-50.000%
2024-12-04	0.43	0.43	0.43	0.43	-2.273%	10	16,575	-37.209%
2024-12-02	0.44	0.44	0.44	0.44	+2.326%	5	16,575	-38.636%
2024-11-29	0.44	0.44	0.43	0.43	-4.444%	6	16,580	-37.209%
2024-11-27	0.45	0.45	0.44	0.45	0.000%	32	16,607	-40.000%
2024-11-26	0.46	0.47	0.45	0.45	-4.255%	21	16,607	-40.000%
2024-11-25	0.47	0.49	0.46	0.47	-4.082%	34	16,628	-42.553%
2024-11-19	0.49	0.49	0.49	0.49	-10.909%	2	16,645	-44.898%
2024-11-18	0.55	0.55	0.55	0.55	-6.780%	100	16,643	-50.909%
2024-11-15	0.57	0.59	0.55	0.59	+13.462%	60	16,643	-54.237%
2024-11-14	0.52	0.52	0.52	0.52	0.000%	10	16,663	-48.077%
2024-11-12	0.52	0.52	0.52	0.52	0.000%	1	16,673	-48.077%
2024-11-11	0.53	0.53	0.52	0.52	+1.961%	10	16,673	-48.077%
2024-11-07	0.52	0.52	0.51	0.51	-10.526%	2	16,683	-47.059%
2024-11-06	0.57	0.57	0.57	0.57	-6.557%	3	16,681	-52.632%
2024-11-05	0.61	0.61	0.61	0.61	-3.175%	5	16,681	-55.738%
2024-11-04	0.63	0.63	0.63	0.63	+5.000%	41	16,681	-57.143%
2024-10-30	0.60	0.60	0.60	0.60	+3.448%	2	16,694	-55.000%
2024-10-29	0.58	0.58	0.58	0.58	-4.918%	10	16,696	-53.448%
2024-10-21	0.60	0.61	0.60	0.61	-1.613%	5	16,696	-55.738%
2024-10-10	0.62	0.62	0.62	0.62	0.000%	1	16,699	-56.452%
2024-10-08	0.62	0.64	0.62	0.62	0.000%	47	16,700	-56.452%
2024-10-07	0.62	0.62	0.62	0.62	-10.145%	1	16,699	-56.452%
2024-10-02	0.69	0.69	0.69	0.69	+9.524%	101	16,699	-60.870%
2024-09-25	0.60	0.63	0.60	0.63	-1.563%	21	16,765	-57.143%
2024-09-24	0.68	0.68	0.63	0.64	-4.478%	22	16,765	-57.813%
2024-09-23	0.68	0.68	0.67	0.67	0.000%	19	16,787	-59.701%
2024-09-19	0.67	0.67	0.67	0.67	-8.219%	20	16,806	-59.701%
2024-09-18	0.73	0.73	0.73	0.73	-7.595%	10	16,811	-63.014%
2024-09-16	0.80	0.80	0.79	0.79	-3.659%	6	16,811	-65.823%
2024-09-13	0.83	0.83	0.82	0.82	-15.464%	30	16,812	-67.073%
2024-09-10	0.98	0.98	0.97	0.97	-3.960%	10	16,817	-72.165%
2024-09-09	1.04	1.09	1.01	1.01	+1.000%	52	16,816	-73.267%
2024-09-06	1.00	1.00	1.00	1.00	+13.636%	40	16,765	-73.000%
2024-09-03	0.88	0.88	0.88	0.88	+12.821%	20	16,745	-69.318%
2024-08-30	0.78	0.78	0.78	0.78	-8.235%	80	16,745	-65.385%
2024-08-29	0.85	0.85	0.85	0.85	+6.250%	100	16,745	-68.235%
2024-08-28	0.80	0.80	0.78	0.80	-6.977%	12	16,745	-66.250%
2024-08-26	0.86	0.86	0.86	0.86	-2.273%	10	16,738	-68.605%
2024-08-21	0.89	0.89	0.88	0.88	-3.297%	10	16,728	-69.318%
2024-08-20	0.91	0.91	0.91	0.91	-20.870%	7	16,734	-70.330%
2024-08-12	1.23	1.23	1.15	1.15	-17.266%	23	16,734	-76.522%
2024-08-08	1.55	1.55	1.39	1.39	-15.244%	7	16,751	-80.576%
2024-08-07	1.43	1.64	1.40	1.64	-10.870%	4	16,749	-83.537%
2024-08-06	1.86	1.86	1.84	1.84	-8.911%	51	16,748	-85.326%
2024-08-05	2.75	2.75	1.90	2.02	+30.323%	94	16,748	-86.634%
2024-08-02	1.55	1.55	1.42	1.55	+35.965%	19	16,752	-82.581%
2024-08-01	1.14	1.14	1.14	1.14	+22.581%	1	16,744	-76.316%
2024-07-31	0.93	0.93	0.93	0.93	-16.216%	15	16,743	-70.968%
2024-07-30	0.97	1.11	0.97	1.11	+16.842%	76	16,758	-75.676%
2024-07-26	0.95	0.96	0.93	0.95	0.000%	37	16,757	-71.579%
2024-07-25	0.90	1.01	0.87	0.95	+11.765%	1,389	16,783	-71.579%
2024-07-24	0.85	0.85	0.85	0.85	+16.438%	3	17,436	-68.235%
2024-07-23	0.73	0.73	0.73	0.73	+4.286%	1	17,433	-63.014%
2024-07-22	0.70	0.70	0.70	0.70	-5.405%	18	17,434	-61.429%
2024-07-18	0.74	0.74	0.74	0.74	-6.329%	25	17,428	-63.514%
2024-07-17	0.75	0.79	0.73	0.79	+29.508%	40	17,433	-65.823%
2024-07-10	0.60	0.61	0.59	0.61	-4.688%	2,001	17,424	-55.738%
2024-07-02	0.64	0.64	0.64	0.64	-9.859%	2	18,424	-57.813%
2024-07-01	0.71	0.71	0.71	0.71	+4.412%	2	18,423	-61.972%
2024-06-27	0.72	0.72	0.68	0.68	-9.333%	117	18,423	-60.294%
2024-06-21	0.75	0.75	0.75	0.75	+17.188%	41	18,422	-64.000%
2024-06-20	0.67	0.67	0.64	0.64	+4.918%	7	18,462	-57.813%
2024-06-18	0.63	0.63	0.61	0.61	-1.613%	10	18,460	-55.738%
2024-06-17	0.62	0.62	0.62	0.62	+1.639%	50	18,460	-56.452%
2024-06-14	0.57	0.61	0.57	0.61	+1.667%	112	18,510	-55.738%
2024-06-13	0.60	0.60	0.60	0.60	+13.208%	10	18,510	-55.000%
2024-06-12	0.56	0.56	0.53	0.53	-8.621%	22	18,510	-49.057%
2024-06-11	0.58	0.58	0.58	0.58	+544.444%	30	18,530	-53.448%
2024-03-08	0.09	0.09	0.09	0.09	+50.000%	2	36	+200.000%
2024-03-07	0.06	0.06	0.06	0.06	-64.706%	10	37	+350.000%
2024-02-08	0.17	0.17	0.17	0.17	+240.000%	1	27	+58.824%
2024-01-24	0.06	0.06	0.05	0.05	-28.571%	2	26	+440.000%
2024-01-10	0.09	0.10	0.07	0.07	-36.364%	5	24	+285.714%
2024-01-05	0.11	0.11	0.11	0.11	-21.429%	2	20	+145.455%
2023-12-20	0.15	0.15	0.14	0.14	+16.667%	2	19	+92.857%
2023-12-19	0.12	0.12	0.12	0.12	-25.000%	2	17	+125.000%
2023-12-08	0.16	0.16	0.16	0.16	0.000%	1	15	+68.750%
2023-11-30	0.16	0.16	0.16	0.16	-11.111%	1	14	+68.750%
2023-11-27	0.18	0.18	0.18	0.18	-5.263%	1	13	+50.000%
2023-11-24	0.19	0.19	0.19	0.19	0.000%	2	12	+42.105%
2023-11-22	0.19	0.19	0.19	0.19	-24.000%	1	9	+42.105%
2023-11-17	0.25	0.25	0.25	0.25	+47.059%	1	9	+8.000%
2023-11-14	0.17	0.17	0.17	0.17	-10.526%	1	8	+58.824%
2023-11-03	0.20	0.20	0.19	0.19	-9.524%	6	7	+42.105%
2023-11-01	0.21	0.21	0.21	0.21	0.000%	1	1	+28.571%