Dark

NVDA20260116P390
NVDA Jan 16 2026 390.00 Put (NVDA260116P00390000)
option OPRA

Inactive

Jun 7, 2024

7.70+3.356%(+0.25)40

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	7.8000	7.8000	7.7000	7.7000	+3.356%	40	283	0.000%
2024-06-05	7.4500	7.4500	7.4500	7.4500	-6.875%	10	263	+3.356%
2024-06-03	8.0000	8.0000	8.0000	8.0000	-6.977%	20	253	-3.750%
2024-05-30	8.6000	8.6000	8.6000	8.6000	+10.256%	1	243	-10.465%
2024-05-29	7.8000	7.8000	7.8000	7.8000	-8.235%	20	244	-1.282%
2024-05-24	8.5000	8.5000	8.5000	8.5000	0.000%	40	206	-9.412%
2024-05-23	9.0200	9.0200	8.5000	8.5000	-30.156%	16	198	-9.412%
2024-05-21	12.1700	12.1700	12.1700	12.1700	-7.943%	2	198	-36.730%
2024-05-17	13.2200	13.2200	13.2200	13.2200	+2.481%	4	200	-41.755%
2024-05-15	13.1000	13.1000	12.9000	12.9000	-16.125%	2	198	-40.310%
2024-05-08	15.3900	15.3900	15.3800	15.3800	+2.533%	3	199	-49.935%
2024-05-06	15.0000	15.0000	15.0000	15.0000	-20.761%	1	196	-48.667%
2024-05-01	18.9300	18.9300	18.9300	18.9300	-3.664%	1	195	-59.324%
2024-04-25	19.6500	19.6500	19.6500	19.6500	-11.287%	1	195	-60.814%
2024-04-19	22.1500	22.1500	22.1500	22.1500	+38.006%	19	195	-65.237%
2024-04-04	16.0500	16.0500	16.0500	16.0500	-12.295%	4	176	-52.025%
2024-03-27	18.3000	18.3000	18.3000	18.3000	+10.641%	1	172	-57.923%
2024-03-22	16.5400	16.5400	16.5400	16.5400	+0.242%	2	171	-53.446%
2024-03-21	16.8000	16.8000	16.5000	16.5000	-19.118%	6	171	-53.333%
2024-03-14	20.4000	20.4000	20.4000	20.4000	+3.239%	1	170	-62.255%
2024-03-13	19.7600	19.7600	19.7600	19.7600	+9.474%	1	170	-61.032%
2024-03-07	17.3000	18.0500	17.3000	18.0500	+0.838%	9	170	-57.341%
2024-03-06	17.9000	17.9000	17.9000	17.9000	+0.562%	1	178	-56.983%
2024-03-04	17.7800	17.8000	17.7800	17.8000	-9.091%	7	178	-56.742%
2024-02-26	19.6500	19.6500	19.5500	19.5800	-4.301%	10	173	-60.674%
2024-02-23	20.4600	20.4600	20.4600	20.4600	-3.033%	10	167	-62.366%
2024-02-22	21.6500	21.6500	21.1000	21.1000	-28.353%	3	165	-63.507%
2024-02-20	29.4500	29.4500	29.4500	29.4500	+11.765%	3	166	-73.854%
2024-02-14	26.3500	26.3500	26.3500	26.3500	-2.226%	10	169	-70.778%
2024-02-13	26.9500	26.9500	26.9500	26.9500	+2.667%	1	179	-71.429%
2024-02-12	25.1000	26.2500	25.1000	26.2500	+2.941%	4	179	-70.667%
2024-02-09	26.0500	26.0500	25.5000	25.5000	-3.846%	20	181	-69.804%
2024-02-08	26.1000	26.5200	26.1000	26.5200	+0.455%	57	186	-70.965%
2024-02-07	26.4000	26.4000	26.4000	26.4000	+0.190%	20	193	-70.833%
2024-02-05	26.5500	27.0500	26.3500	26.3500	-6.394%	4	213	-70.778%
2024-02-02	28.3500	28.5500	28.1500	28.1500	-8.157%	19	213	-72.647%
2024-02-01	31.3000	31.3000	30.6500	30.6500	-4.666%	9	206	-74.878%
2024-01-31	32.0000	33.0000	32.0000	32.1500	+5.583%	56	199	-76.050%
2024-01-30	30.5000	30.5000	30.4500	30.4500	-4.545%	3	191	-74.713%
2024-01-26	32.4000	32.7000	31.9000	31.9000	+1.270%	5	188	-75.862%
2024-01-25	31.0000	31.5000	31.0000	31.5000	-0.943%	2	183	-75.556%
2024-01-24	31.8000	31.8000	31.8000	31.8000	-8.119%	12	181	-75.786%
2024-01-23	34.6100	34.6100	34.6100	34.6100	+1.051%	1	169	-77.752%
2024-01-22	34.2500	34.2500	34.2500	34.2500	-3.521%	1	169	-77.518%
2024-01-19	35.5000	35.5000	35.5000	35.5000	-6.800%	1	170	-78.310%
2024-01-18	37.9800	38.4600	37.9800	38.0900	-4.894%	3	171	-79.785%
2024-01-17	40.0500	40.0500	40.0500	40.0500	+1.934%	1	171	-80.774%
2024-01-16	40.1500	40.1500	38.7500	39.2900	-6.741%	7	170	-80.402%
2024-01-12	42.1300	42.1300	42.1300	42.1300	-3.813%	1	175	-81.723%
2024-01-09	46.0000	46.0000	43.8000	43.8000	-5.806%	5	175	-82.420%
2024-01-08	46.5400	46.5400	46.5000	46.5000	-9.091%	9	177	-83.441%
2023-12-29	52.2500	52.2500	51.1500	51.1500	+0.196%	3	172	-84.946%
2023-12-28	51.0500	51.0500	51.0500	51.0500	-1.827%	2	172	-84.917%
2023-12-27	52.0000	52.0000	52.0000	52.0000	+5.051%	3	172	-85.192%
2023-12-18	50.0700	50.2500	49.5000	49.5000	-4.624%	7	172	-84.444%
2023-12-15	51.7000	52.1000	51.5000	51.9000	-5.636%	5	173	-85.164%
2023-12-14	53.5800	55.0000	53.5800	55.0000	-3.220%	5	171	-86.000%
2023-12-11	54.7500	58.1500	54.7500	56.8300	+3.989%	8	168	-86.451%
2023-12-08	54.5000	54.6500	54.5000	54.6500	-4.708%	5	163	-85.910%
2023-12-07	57.3500	57.3500	57.3500	57.3500	-4.892%	30	159	-86.574%
2023-12-06	57.7400	60.3000	57.7400	60.3000	+3.342%	70	181	-87.231%
2023-12-05	58.4200	58.4200	58.3500	58.3500	-2.015%	80	191	-86.804%
2023-12-04	59.2900	60.3500	59.2900	59.5500	+5.641%	51	197	-87.070%
2023-12-01	56.3700	56.3700	56.3700	56.3700	-0.354%	10	189	-86.340%
2023-11-30	54.4000	56.5700	54.4000	56.5700	+5.443%	21	179	-86.389%
2023-11-29	53.6500	53.6500	53.6500	53.6500	+0.280%	2	199	-85.648%
2023-11-27	53.5000	53.5000	53.5000	53.5000	+1.326%	3	199	-85.607%
2023-11-22	54.5500	54.5500	51.6500	52.8000	+0.095%	4	195	-85.417%
2023-11-21	52.7500	52.7500	52.7500	52.7500	-1.842%	50	195	-85.403%
2023-11-20	54.2800	54.2800	53.7400	53.7400	-2.821%	60	245	-85.672%
2023-11-17	55.3000	55.3000	55.3000	55.3000	-2.469%	1	222	-86.076%
2023-11-14	56.2500	56.8500	56.2500	56.7000	-6.281%	13	221	-86.420%
2023-11-09	61.9800	61.9900	60.5000	60.5000	-7.915%	8	219	-87.273%
2023-11-07	65.1600	65.7000	65.1600	65.7000	-1.455%	4	218	-88.280%
2023-11-06	66.6700	66.6700	66.6700	66.6700	-13.830%	100	215	-88.451%
2023-11-01	77.5000	77.5000	76.9000	77.3700	-3.468%	30	115	-90.048%
2023-10-31	84.8800	84.9800	80.1500	80.1500	-2.041%	9	87	-90.393%
2023-10-27	81.8200	81.8200	81.8200	81.8200	-0.220%	1	84	-90.589%
2023-10-26	80.8500	82.4000	79.8500	82.0000	+5.602%	11	83	-90.610%
2023-10-25	77.6500	77.6500	77.6500	77.6500	-0.449%	1	74	-90.084%
2023-10-20	77.7500	78.0000	77.7500	78.0000	+4.980%	11	73	-90.128%
2023-10-18	74.3000	74.3000	74.3000	74.3000	+3.194%	50	62	-89.637%
2023-10-17	72.0000	72.0000	72.0000	72.0000	+1.195%	10	12	-89.306%
2023-10-04	71.1500	71.1500	71.1500	71.1500	-4.497%	1	2	-89.178%
2023-09-19	74.5000	74.5000	74.5000	74.5000	0.000%	1	1	-89.664%