Dark

NVDA20260116P500
NVDA Jan 16 2026 500.00 Put (NVDA260116P00500000)
option OPRA

Inactive

Jun 7, 2024

15.80-1.863%(-0.30)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	16.75	16.75	15.65	15.80	-1.863%	128	1,520	0.000%
2024-06-06	18.00	18.00	15.60	16.10	+2.548%	27	1,528	-1.863%
2024-06-05	16.39	16.65	15.50	15.70	-7.210%	302	1,531	+0.637%
2024-06-04	17.43	18.00	16.92	16.92	-3.314%	15	1,523	-6.619%
2024-06-03	17.63	18.40	17.50	17.50	-9.607%	98	1,512	-9.714%
2024-05-31	20.14	20.30	19.34	19.36	+4.086%	30	1,514	-18.388%
2024-05-30	17.10	18.60	17.10	18.60	+10.059%	17	1,504	-15.054%
2024-05-29	17.50	17.85	16.75	16.90	+0.297%	124	1,503	-6.509%
2024-05-28	16.54	16.95	16.44	16.85	-9.409%	37	1,560	-6.231%
2024-05-24	19.40	19.40	18.60	18.60	-5.344%	64	1,553	-15.054%
2024-05-23	22.00	22.00	19.10	19.65	-24.423%	43	1,553	-19.593%
2024-05-22	26.80	27.10	26.00	26.00	-1.328%	5	1,548	-39.231%
2024-05-21	27.95	27.95	26.32	26.35	-2.696%	20	1,544	-40.038%
2024-05-20	28.26	28.26	27.00	27.08	-7.734%	22	1,540	-41.654%
2024-05-17	28.80	29.90	28.80	29.35	+2.622%	6	1,532	-46.167%
2024-05-16	28.00	28.60	27.70	28.60	+2.326%	372	1,531	-44.755%
2024-05-15	30.00	30.00	27.95	27.95	-12.024%	10	1,755	-43.470%
2024-05-13	32.05	32.13	31.77	31.77	-3.727%	3	1,746	-50.268%
2024-05-10	33.00	33.00	32.00	33.00	-7.042%	26	1,746	-52.121%
2024-05-09	35.50	35.50	35.50	35.50	+7.576%	1	1,745	-55.493%
2024-05-08	33.00	33.40	33.00	33.00	-0.901%	4	1,744	-52.121%
2024-05-07	32.25	33.30	32.25	33.30	+3.738%	3	1,743	-52.553%
2024-05-06	34.00	34.00	32.10	32.10	-8.936%	35	1,743	-50.779%
2024-05-03	34.90	35.25	34.90	35.25	-12.748%	8	1,720	-55.177%
2024-05-01	39.50	42.51	39.00	40.40	+6.596%	12	1,718	-60.891%
2024-04-30	35.60	37.90	35.60	37.90	+2.432%	4	1,718	-58.311%
2024-04-29	36.87	37.00	36.87	37.00	+1.648%	2	1,718	-57.297%
2024-04-26	38.70	38.70	36.40	36.40	-7.379%	70	1,718	-56.593%
2024-04-25	39.70	39.70	39.30	39.30	-2.723%	4	1,742	-59.796%
2024-04-24	38.30	40.40	38.30	40.40	+0.824%	4	1,744	-60.891%
2024-04-23	41.55	41.55	40.00	40.07	-6.814%	3	1,744	-60.569%
2024-04-22	48.20	48.20	42.78	43.00	-13.131%	29	1,745	-63.256%
2024-04-19	39.20	49.50	39.20	49.50	+30.263%	50	1,744	-68.081%
2024-04-18	38.70	40.00	36.51	38.00	-1.554%	8	1,718	-58.421%
2024-04-17	35.28	38.60	35.28	38.60	+9.348%	59	1,713	-59.067%
2024-04-16	35.20	35.97	34.90	35.30	-4.128%	134	1,729	-55.241%
2024-04-15	33.80	36.85	33.30	36.82	+3.166%	26	1,710	-57.089%
2024-04-12	34.20	36.25	34.20	35.69	+8.152%	8	1,710	-55.730%
2024-04-11	35.00	35.40	33.00	33.00	-7.692%	10	1,708	-52.121%
2024-04-10	35.75	35.75	35.75	35.75	-5.921%	1	1,709	-55.804%
2024-04-09	36.80	40.40	36.80	38.00	+5.263%	25	1,709	-58.421%
2024-04-08	36.00	36.10	36.00	36.10	+0.278%	2	1,703	-56.233%
2024-04-05	35.85	36.00	35.85	36.00	-5.263%	14	1,703	-56.111%
2024-04-04	34.31	38.00	34.31	38.00	+8.883%	9	1,705	-58.421%
2024-04-03	34.23	34.90	34.23	34.90	-3.056%	4	1,699	-54.728%
2024-04-02	37.15	37.15	36.00	36.00	+3.746%	6	1,699	-56.111%
2024-04-01	34.70	34.70	34.70	34.70	-7.219%	5	1,699	-54.467%
2024-03-28	37.40	37.40	37.40	37.40	-2.094%	2	1,706	-57.754%
2024-03-27	37.50	38.20	37.40	38.20	+9.143%	11	1,706	-58.639%
2024-03-26	34.45	35.00	34.20	35.00	+2.941%	17	1,701	-54.857%
2024-03-25	34.50	34.50	33.70	34.00	-2.299%	34	1,701	-53.529%
2024-03-22	35.05	35.05	34.80	34.80	-3.333%	14	1,692	-54.598%
2024-03-21	33.20	36.00	33.20	36.00	-5.138%	10	1,697	-56.111%
2024-03-20	37.95	37.95	37.95	37.95	-0.263%	1	1,699	-58.366%
2024-03-19	42.00	42.35	38.05	38.05	-6.165%	16	1,699	-58.476%
2024-03-18	40.50	41.60	39.95	40.55	-4.363%	35	1,700	-61.036%
2024-03-15	42.40	42.40	42.40	42.40	+0.236%	2	1,699	-62.736%
2024-03-14	42.15	42.30	41.50	42.30	+4.187%	7	1,699	-62.648%
2024-03-13	40.25	41.20	40.25	40.60	+5.784%	19	1,696	-61.084%
2024-03-12	38.30	39.00	38.30	38.38	-6.504%	10	1,700	-58.833%
2024-03-11	42.50	42.50	40.55	41.05	+3.401%	10	1,697	-61.510%
2024-03-08	34.20	41.35	34.20	39.70	+9.820%	176	1,689	-60.202%
2024-03-07	36.00	37.35	35.70	36.15	-2.297%	21	1,659	-56.293%
2024-03-06	36.50	37.50	36.00	37.00	-5.852%	22	1,667	-57.297%
2024-03-05	39.00	39.30	38.17	39.30	+2.880%	8	1,667	-59.796%
2024-03-04	36.70	38.20	36.42	38.20	-0.779%	84	1,669	-58.639%
2024-03-01	40.25	40.25	38.50	38.50	-5.845%	104	1,682	-58.961%
2024-02-29	40.30	40.89	40.20	40.89	-3.104%	13	1,697	-61.360%
2024-02-28	42.95	42.95	41.18	42.20	+2.726%	7	1,688	-62.559%
2024-02-27	40.75	41.10	40.73	41.08	-2.190%	12	1,683	-61.538%
2024-02-26	42.56	42.56	40.82	42.00	-2.212%	50	1,688	-62.381%
2024-02-23	40.50	44.40	40.40	42.95	-0.579%	86	1,695	-63.213%
2024-02-22	45.41	45.75	43.15	43.20	-25.389%	311	1,690	-63.426%
2024-02-21	60.00	60.75	57.54	57.90	+0.260%	396	1,869	-72.712%
2024-02-20	56.00	60.45	56.00	57.75	+8.553%	283	1,551	-72.641%
2024-02-16	52.70	53.20	52.20	53.20	-1.078%	14	1,316	-70.301%
2024-02-15	53.50	54.00	53.18	53.78	+3.047%	58	1,316	-70.621%
2024-02-14	51.90	53.80	51.57	52.19	-5.350%	21	1,323	-69.726%
2024-02-13	56.00	56.00	52.65	55.14	+4.018%	14	1,316	-71.346%
2024-02-12	51.21	54.13	50.75	53.01	+1.435%	43	1,317	-70.194%
2024-02-09	52.97	52.97	52.16	52.26	-4.982%	17	1,303	-69.767%
2024-02-08	54.30	55.00	54.00	55.00	+2.612%	18	1,302	-71.273%
2024-02-07	56.00	56.31	53.60	53.60	-4.965%	8	1,294	-70.522%
2024-02-06	54.77	58.55	54.77	56.40	+4.155%	23	1,290	-71.986%
2024-02-05	55.10	55.50	54.10	54.15	-6.509%	21	1,279	-70.822%
2024-02-02	60.25	60.25	57.40	57.92	-10.961%	337	1,275	-72.721%
2024-01-31	65.60	67.20	65.05	65.05	+3.484%	36	1,130	-75.711%
2024-01-30	62.40	62.86	62.40	62.86	-2.543%	2	1,130	-74.865%
2024-01-29	65.00	65.17	64.50	64.50	-3.803%	51	1,130	-75.504%
2024-01-26	67.05	67.05	67.05	67.05	+2.664%	10	1,086	-76.435%
2024-01-25	64.40	65.31	64.40	65.31	+2.948%	4	1,084	-75.808%
2024-01-24	67.76	67.76	63.44	63.44	-8.324%	13	1,084	-75.095%
2024-01-23	71.45	71.45	69.20	69.20	-0.860%	6	1,086	-77.168%
2024-01-22	70.75	72.10	69.70	69.80	-1.911%	6	1,084	-77.364%
2024-01-19	76.04	76.04	71.16	71.16	-9.212%	339	1,082	-77.797%
2024-01-18	76.60	80.28	76.50	78.38	-2.330%	14	1,222	-79.842%
2024-01-17	80.92	80.92	80.25	80.25	+0.187%	3	1,220	-80.312%
2024-01-16	81.55	81.55	78.80	80.10	-5.542%	5	1,222	-80.275%
2024-01-12	85.05	85.05	84.80	84.80	+1.193%	5	1,220	-81.368%
2024-01-11	83.15	84.60	83.15	83.80	-1.643%	19	1,220	-81.146%
2024-01-10	85.70	86.30	85.20	85.20	-2.517%	15	1,219	-81.455%
2024-01-09	90.50	92.30	85.90	87.40	-3.945%	40	1,218	-81.922%
2024-01-08	99.01	99.01	90.99	90.99	-10.036%	153	1,201	-82.635%
2024-01-05	101.30	101.55	100.45	101.14	-5.916%	24	1,219	-84.378%
2024-01-03	106.70	107.50	106.70	107.50	+1.224%	6	1,214	-85.302%
2024-01-02	107.20	107.20	105.10	106.20	+6.949%	21	1,208	-85.122%
2023-12-29	101.99	102.01	99.30	99.30	-0.571%	41	1,220	-84.089%
2023-12-28	100.20	100.20	99.87	99.87	-1.021%	5	1,220	-84.179%
2023-12-27	101.10	101.10	100.90	100.90	-0.198%	10	1,219	-84.341%
2023-12-26	101.10	101.10	101.10	101.10	-1.682%	1	1,211	-84.372%
2023-12-22	102.83	102.83	102.83	102.83	-0.667%	1	1,211	-84.635%
2023-12-21	103.90	104.80	103.51	103.52	-1.597%	4	1,211	-84.737%
2023-12-20	100.20	105.20	99.52	105.20	+4.781%	19	1,209	-84.981%
2023-12-19	101.00	102.20	100.40	100.40	+2.136%	18	1,204	-84.263%
2023-12-18	101.19	101.19	97.70	98.30	-3.504%	69	1,201	-83.927%
2023-12-15	101.85	101.87	101.85	101.87	-5.149%	10	1,219	-84.490%
2023-12-14	104.80	107.40	104.80	107.40	+2.677%	4	1,219	-85.289%
2023-12-13	105.05	105.05	103.60	104.60	-3.175%	338	1,219	-84.895%
2023-12-12	109.45	109.45	108.03	108.03	-1.612%	5	918	-85.374%
2023-12-11	110.90	110.95	109.80	109.80	+2.569%	3	923	-85.610%
2023-12-08	109.29	109.29	107.05	107.05	-4.505%	2	920	-85.241%
2023-12-07	115.00	115.00	112.00	112.10	-2.479%	100	922	-85.905%
2023-12-06	111.02	114.95	111.02	114.95	+0.692%	65	926	-86.255%
2023-12-05	114.16	114.16	114.16	114.16	-1.160%	1	862	-86.160%
2023-12-04	115.00	115.50	115.00	115.50	+4.714%	2	862	-86.320%
2023-12-01	111.00	111.00	109.40	110.30	-0.181%	36	860	-85.675%
2023-11-30	109.50	111.00	109.50	110.50	+5.038%	4	854	-85.701%
2023-11-29	103.45	105.80	103.45	105.20	+0.095%	16	853	-84.981%
2023-11-28	107.00	107.00	105.10	105.10	+0.719%	4	837	-84.967%
2023-11-27	104.95	105.50	103.70	104.35	-2.267%	15	834	-84.859%
2023-11-24	105.37	106.77	105.37	106.77	+4.125%	6	821	-85.202%
2023-11-22	101.00	107.45	100.00	102.54	+1.575%	33	797	-84.591%
2023-11-21	101.90	103.97	100.95	100.95	-0.786%	14	797	-84.349%
2023-11-20	104.90	104.90	101.67	101.75	-4.862%	63	790	-84.472%
2023-11-17	106.40	106.95	105.90	106.95	+0.187%	119	784	-85.227%
2023-11-16	108.80	108.80	106.75	106.75	-2.840%	7	846	-85.199%
2023-11-15	106.05	109.87	106.05	109.87	+2.865%	24	839	-85.619%
2023-11-14	107.70	108.90	106.41	106.81	-2.144%	215	832	-85.207%
2023-11-13	111.34	112.39	109.15	109.15	-2.805%	309	793	-85.525%
2023-11-10	114.90	114.90	112.30	112.30	-0.795%	184	678	-85.931%
2023-11-09	117.40	117.40	113.20	113.20	-5.034%	82	704	-86.042%
2023-11-08	120.50	120.50	119.20	119.20	-1.284%	9	624	-86.745%
2023-11-07	121.90	121.90	120.75	120.75	-3.477%	2	616	-86.915%
2023-11-06	123.25	125.10	123.00	125.10	-0.160%	182	616	-87.370%
2023-11-03	129.55	130.08	124.00	125.30	-4.932%	373	437	-87.390%
2023-11-02	133.80	133.80	130.75	131.80	-4.006%	35	66	-88.012%
2023-11-01	140.05	140.05	137.30	137.30	-5.147%	2	35	-88.492%
2023-10-30	144.75	144.75	144.75	144.75	+7.222%	1	33	-89.085%
2023-10-23	135.04	135.04	135.00	135.00	-4.594%	2	32	-88.296%
2023-10-20	140.50	141.50	140.50	141.50	+3.059%	4	32	-88.834%
2023-10-19	133.98	137.30	133.98	137.30	-0.363%	4	31	-88.492%
2023-10-18	136.05	137.80	135.00	137.80	+2.074%	16	31	-88.534%
2023-10-17	135.00	135.00	135.00	135.00	+11.386%	1	16	-88.296%
2023-10-16	121.20	121.20	121.20	121.20	-2.494%	1	15	-86.964%
2023-10-13	122.75	125.00	122.75	124.30	+6.367%	7	14	-87.289%
2023-10-12	116.86	116.86	116.86	116.86	-2.511%	1	16	-86.480%
2023-10-11	120.30	120.30	119.87	119.87	-2.703%	2	15	-86.819%
2023-10-06	123.20	123.20	123.20	123.20	-5.918%	1	14	-87.175%
2023-10-04	131.02	131.02	129.70	130.95	-3.000%	5	13	-87.934%
2023-09-18	135.00	135.00	135.00	135.00	+3.878%	1	8	-88.296%
2023-09-13	129.96	129.96	129.96	129.96	+0.495%	1	7	-87.842%
2023-09-12	127.78	129.32	127.78	129.32	0.000%	6	6	-87.782%