Dark

NVDA20260116P66
NVDA Jan 16 2026 66.00 Put (NVDA260116P00066000)
option OPRA

EOD

May 7, 2025

2.00+2.041%(+0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	2.00	2.00	2.00	2.00	+2.041%	3	4,256	0.000%
2025-05-06	2.05	2.08	1.96	1.96	-3.448%	21	4,256	+2.041%
2025-05-01	1.97	2.03	1.97	2.03	-22.519%	10	4,241	-1.478%
2025-04-30	2.62	2.62	2.62	2.62	+21.860%	61	4,241	-23.664%
2025-04-29	2.16	2.16	2.15	2.15	-12.602%	15	4,257	-6.977%
2025-04-28	2.19	2.46	2.19	2.46	+18.269%	7	4,257	-18.699%
2025-04-25	2.60	2.60	2.08	2.08	-19.066%	6	4,254	-3.846%
2025-04-24	2.86	2.86	2.57	2.57	-14.901%	106	4,257	-22.179%
2025-04-23	3.05	3.05	2.97	3.02	-30.575%	5	4,300	-33.775%
2025-04-21	4.35	4.35	4.35	4.35	+59.341%	1	4,300	-54.023%
2025-04-15	2.73	2.73	2.73	2.73	-10.197%	5	4,301	-26.740%
2025-04-14	2.80	3.04	2.80	3.04	-17.838%	19	4,306	-34.211%
2025-04-11	3.65	3.70	3.60	3.70	-12.941%	26	4,312	-45.946%
2025-04-10	3.25	4.25	3.25	4.25	+46.552%	7	4,320	-52.941%
2025-04-09	5.05	5.41	2.90	2.90	-50.000%	120	4,316	-31.034%
2025-04-08	3.95	5.80	3.95	5.80	+16.466%	30	4,295	-65.517%
2025-04-07	6.60	6.60	4.95	4.98	-2.544%	191	4,325	-59.839%
2025-04-04	4.85	5.50	4.50	5.11	+62.222%	376	4,386	-60.861%
2025-04-03	2.93	3.15	2.93	3.15	+26.000%	61	4,461	-36.508%
2025-04-01	2.75	2.76	2.49	2.50	-19.355%	35	4,492	-20.000%
2025-03-31	3.10	3.10	3.10	3.10	+39.013%	5	4,489	-35.484%
2025-03-26	2.20	2.23	2.12	2.23	+20.541%	451	4,485	-10.314%
2025-03-24	1.85	1.85	1.85	1.85	-30.970%	9	4,039	+8.108%
2025-03-13	2.65	2.68	2.65	2.68	-16.250%	20	4,023	-25.373%
2025-03-11	3.20	3.20	3.20	3.20	-6.706%	18	4,023	-37.500%
2025-03-10	3.43	3.43	3.43	3.43	+18.276%	1	4,041	-41.691%
2025-03-07	2.89	2.90	2.89	2.90	-9.375%	34	4,041	-31.034%
2025-03-04	3.01	3.20	3.01	3.20	+6.667%	11	4,024	-37.500%
2025-03-03	2.39	3.00	2.39	3.00	+32.159%	12	4,025	-33.333%
2025-02-28	2.26	2.28	2.26	2.27	+25.414%	18	4,025	-11.894%
2025-02-27	1.81	1.81	1.81	1.81	-9.950%	1	4,019	+10.497%
2025-02-25	2.08	2.08	2.00	2.01	+14.857%	20	4,013	-0.498%
2025-02-24	1.77	1.77	1.75	1.75	-1.130%	3	4,013	+14.286%
2025-02-13	1.77	1.77	1.77	1.77	-10.606%	2	4,011	+12.994%
2025-02-12	1.98	1.98	1.98	1.98	+4.762%	62	4,011	+1.010%
2025-02-11	1.89	1.89	1.89	1.89	-1.047%	6	4,032	+5.820%
2025-02-10	1.86	1.91	1.86	1.91	-3.535%	37	4,036	+4.712%
2025-02-07	1.98	1.98	1.98	1.98	-5.263%	18	4,009	+1.010%
2025-02-06	2.09	2.09	2.09	2.09	-8.333%	1	4,009	-4.306%
2025-02-05	2.45	2.45	2.28	2.28	-17.690%	28	4,010	-12.281%
2025-02-04	2.77	2.77	2.77	2.77	-21.751%	1	4,011	-27.798%
2025-02-03	3.54	3.54	3.54	3.54	+39.370%	1	4,012	-43.503%
2025-01-29	2.54	2.54	2.54	2.54	+10.917%	1	4,012	-21.260%
2025-01-28	2.51	2.51	2.29	2.29	-26.367%	2	4,012	-12.664%
2025-01-27	2.55	3.29	2.55	3.11	+120.567%	212	4,013	-35.691%
2025-01-24	1.41	1.41	1.41	1.41	-4.730%	6	3,814	+41.844%
2025-01-22	1.51	1.51	1.48	1.48	-7.500%	2	3,814	+35.135%
2025-01-21	1.63	1.63	1.60	1.60	-9.091%	11	3,813	+25.000%
2025-01-17	1.76	1.76	1.76	1.76	-6.383%	30	3,813	+13.636%
2025-01-16	1.88	1.88	1.88	1.88	-14.932%	32	3,813	+6.383%
2025-01-14	2.19	2.21	2.19	2.21	+6.763%	2	3,812	-9.502%
2025-01-10	2.07	2.07	2.07	2.07	+1.471%	2	3,811	-3.382%
2025-01-08	2.04	2.04	2.04	2.04	+11.475%	5	3,811	-1.961%
2025-01-06	1.83	1.83	1.83	1.83	-12.019%	2	3,811	+9.290%
2025-01-02	2.08	2.08	2.08	2.08	-3.256%	1	3,811	-3.846%
2024-12-31	2.15	2.15	2.15	2.15	+1.896%	25	3,836	-6.977%
2024-12-30	2.11	2.11	2.11	2.11	+2.427%	1	3,836	-5.213%
2024-12-26	2.06	2.06	2.06	2.06	-15.574%	10	3,837	-2.913%
2024-12-17	2.49	2.49	2.44	2.44	+10.909%	627	3,837	-18.033%
2024-12-16	2.20	2.20	2.20	2.20	0.000%	1	3,552	-9.091%
2024-12-13	2.21	2.21	2.20	2.20	+16.402%	4	3,552	-9.091%
2024-12-02	1.89	1.89	1.89	1.89	-1.047%	1	3,552	+5.820%
2024-11-29	1.98	1.98	1.91	1.91	-9.048%	6	3,552	+4.712%
2024-11-27	2.10	2.10	2.10	2.10	-0.943%	2	3,552	-4.762%
2024-11-25	2.12	2.12	2.12	2.12	+2.913%	1	3,552	-5.660%
2024-11-21	1.95	2.06	1.95	2.06	+0.488%	3	3,552	-2.913%
2024-11-20	1.97	2.21	1.97	2.05	+3.015%	9	3,552	-2.439%
2024-11-19	1.99	1.99	1.99	1.99	-24.046%	10	3,557	+0.503%
2024-11-18	2.62	2.62	2.62	2.62	+6.504%	1	3,547	-23.664%
2024-11-15	2.46	2.46	2.46	2.46	+19.417%	12	3,547	-18.699%
2024-11-12	2.06	2.06	2.06	2.06	-6.364%	6	3,547	-2.913%
2024-11-07	2.21	2.21	2.20	2.20	-3.930%	10	3,541	-9.091%
2024-11-06	2.29	2.29	2.29	2.29	-21.575%	18	3,541	-12.664%
2024-11-04	2.92	2.92	2.92	2.92	+10.189%	3	3,531	-31.507%
2024-10-25	2.65	2.65	2.65	2.65	-6.360%	20	3,531	-24.528%
2024-10-24	2.83	2.83	2.83	2.83	-2.414%	100	3,531	-29.329%
2024-10-23	2.93	2.93	2.90	2.90	+7.407%	200	3,531	-31.034%
2024-10-22	2.70	2.70	2.70	2.70	-6.574%	6	3,581	-25.926%
2024-10-16	2.89	2.89	2.89	2.89	-5.246%	4	3,581	-30.796%
2024-10-15	3.05	3.05	3.05	3.05	-2.866%	1	3,581	-34.426%
2024-10-11	3.14	3.14	3.14	3.14	+1.290%	200	3,581	-36.306%
2024-10-09	3.10	3.10	3.10	3.10	-4.615%	1	3,581	-35.484%
2024-10-08	3.17	3.25	3.17	3.25	-2.985%	10	3,580	-38.462%
2024-10-07	3.35	3.35	3.35	3.35	-7.459%	4	3,580	-40.299%
2024-10-04	3.62	3.62	3.62	3.62	-4.485%	16	3,581	-44.751%
2024-10-03	3.79	3.79	3.79	3.79	-4.534%	4	3,581	-47.230%
2024-09-30	4.00	4.00	3.97	3.97	+3.117%	30	3,581	-49.622%
2024-09-26	3.61	3.85	3.61	3.85	-14.444%	12	3,611	-48.052%
2024-09-18	4.65	4.65	4.50	4.50	-8.163%	3	3,611	-55.556%
2024-09-17	4.90	4.90	4.90	4.90	-13.274%	1	3,611	-59.184%
2024-09-11	5.65	5.65	5.65	5.65	-5.833%	3	3,611	-64.602%
2024-09-03	6.00	6.00	6.00	6.00	+37.931%	2	3,612	-66.667%
2024-08-29	4.35	4.35	4.35	4.35	-10.494%	3	3,612	-54.023%
2024-08-26	4.86	4.86	4.86	4.86	+5.652%	4	3,612	-58.848%
2024-08-23	4.65	4.65	4.60	4.60	-3.158%	20	3,612	-56.522%
2024-08-20	4.75	4.75	4.75	4.75	+3.261%	1	3,612	-57.895%
2024-08-19	4.80	4.80	4.60	4.60	-9.804%	21	3,612	-56.522%
2024-08-15	5.10	5.10	5.10	5.10	-2.857%	20	3,612	-60.784%
2024-08-14	5.20	5.25	5.20	5.25	-5.914%	2	3,617	-61.905%
2024-08-13	5.58	5.58	5.58	5.58	-9.268%	2	3,616	-64.158%
2024-08-12	6.15	6.15	6.15	6.15	-13.986%	6	3,616	-67.480%
2024-08-07	7.15	7.15	7.15	7.15	-4.027%	1	3,622	-72.028%
2024-08-06	7.45	7.45	7.45	7.45	-19.892%	2	3,622	-73.154%
2024-08-05	10.03	10.03	9.30	9.30	+47.619%	401	3,622	-78.495%
2024-08-01	6.30	6.30	6.30	6.30	+18.868%	1	3,253	-68.254%
2024-07-25	5.20	5.30	5.20	5.30	+6.212%	8	3,254	-62.264%
2024-07-24	4.95	4.99	4.95	4.99	+34.865%	7	3,253	-59.920%
2024-07-12	3.70	3.70	3.57	3.70	+1.093%	20	3,253	-45.946%
2024-07-05	3.66	3.66	3.66	3.66	-13.882%	12	3,263	-45.355%
2024-06-25	4.25	4.25	4.25	4.25	-13.265%	20	3,263	-52.941%
2024-06-24	4.90	4.90	4.90	4.90	+12.644%	10	3,263	-59.184%
2024-06-21	4.35	4.35	4.35	4.35	+14.474%	10	3,263	-54.023%
2024-06-20	3.80	3.80	3.80	3.80	+8.571%	100	3,261	-47.368%
2024-06-13	3.50	3.50	3.50	3.50	-4.110%	1	3,161	-42.857%
2024-06-12	3.65	3.70	3.65	3.65	-4.199%	10	3,160	-45.205%
2024-06-10	3.81	3.81	3.81	3.81	0.000%	20	3,160	-47.507%