Dark

NVDA20260116P67
NVDA Jan 16 2026 67.00 Put (NVDA260116P00067000)
option OPRA

EOD

May 7, 2025

2.09-0.476%(-0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	2.09	2.09	2.09	2.09	-0.476%	5	2,705	0.000%
2025-05-06	2.10	2.10	2.10	2.10	+2.941%	5	2,700	-0.476%
2025-05-02	2.04	2.04	2.04	2.04	-5.991%	4	2,700	+2.451%
2025-05-01	2.06	2.17	2.06	2.17	-21.661%	22	2,700	-3.687%
2025-04-30	2.80	2.84	2.77	2.77	+21.491%	148	2,680	-24.549%
2025-04-29	2.28	2.28	2.28	2.28	-12.308%	5	2,681	-8.333%
2025-04-28	2.60	2.60	2.60	2.60	+16.592%	6	2,676	-19.615%
2025-04-25	2.63	2.63	2.23	2.23	-22.837%	134	2,670	-6.278%
2025-04-24	3.00	3.00	2.89	2.89	-9.688%	108	2,606	-27.682%
2025-04-23	3.07	3.20	3.07	3.20	-16.883%	22	2,564	-34.688%
2025-04-22	3.85	3.85	3.85	3.85	-4.938%	8	2,547	-45.714%
2025-04-17	3.80	4.05	3.80	4.05	+14.085%	89	2,519	-48.395%
2025-04-16	3.55	3.55	3.55	3.55	+9.231%	1	2,519	-41.127%
2025-04-14	3.30	3.30	3.25	3.25	-16.667%	4	2,518	-35.692%
2025-04-11	3.90	3.90	3.90	3.90	+1.299%	18	2,518	-46.410%
2025-04-10	3.50	3.85	3.35	3.85	+33.218%	29	2,518	-45.714%
2025-04-09	5.23	5.70	2.89	2.89	-52.231%	82	2,520	-27.682%
2025-04-08	4.15	6.05	4.15	6.05	+9.009%	14	2,525	-65.455%
2025-04-07	7.25	7.25	5.20	5.55	+1.093%	125	2,527	-62.342%
2025-04-04	4.30	5.49	4.30	5.49	+63.881%	190	2,550	-61.931%
2025-04-03	3.30	3.35	3.15	3.35	+39.004%	33	2,569	-37.612%
2025-04-02	2.41	2.41	2.41	2.41	-20.199%	1	2,569	-13.278%
2025-03-31	3.30	3.30	3.02	3.02	+24.793%	725	2,569	-30.795%
2025-03-26	2.24	2.42	2.24	2.42	+21.000%	127	2,699	-13.636%
2025-03-25	2.00	2.00	2.00	2.00	+2.564%	10	2,722	+4.500%
2025-03-24	1.95	1.95	1.95	1.95	-42.647%	3	2,712	+7.179%
2025-03-11	3.50	3.50	3.40	3.40	0.000%	26	2,709	-38.529%
2025-03-10	3.30	3.40	3.30	3.40	+17.241%	140	2,718	-38.529%
2025-03-04	3.25	3.42	2.90	2.90	+1.045%	20	2,680	-27.931%
2025-03-03	2.80	2.87	2.80	2.87	+20.084%	3	2,687	-27.178%
2025-02-28	2.39	2.39	2.39	2.39	+9.132%	8	2,687	-12.552%
2025-02-27	1.79	2.19	1.78	2.19	+21.667%	9	2,683	-4.566%
2025-02-14	1.80	1.80	1.80	1.80	-1.639%	4	2,682	+16.111%
2025-02-13	1.90	1.90	1.83	1.83	-8.040%	4	2,682	+14.208%
2025-02-11	1.99	1.99	1.99	1.99	+2.051%	3	2,682	+5.025%
2025-02-10	1.95	1.95	1.95	1.95	-9.722%	3	2,683	+7.179%
2025-02-06	2.16	2.17	2.14	2.16	-10.000%	21	2,683	-3.241%
2025-02-05	2.40	2.40	2.40	2.40	-37.662%	13	2,695	-12.917%
2025-02-03	3.85	3.85	3.85	3.85	+16.667%	1	2,694	-45.714%
2025-01-30	3.40	3.40	3.30	3.30	+14.983%	5	2,690	-36.667%
2025-01-29	2.80	2.87	2.80	2.87	+20.084%	6	2,690	-27.178%
2025-01-28	2.79	2.79	2.39	2.39	-24.127%	10	2,684	-12.552%
2025-01-27	2.45	3.30	2.45	3.15	+108.609%	90	2,687	-33.651%
2025-01-24	1.47	1.51	1.47	1.51	-0.658%	10	2,730	+38.411%
2025-01-23	1.52	1.52	1.52	1.52	-33.333%	3	2,732	+37.500%
2025-01-14	2.28	2.28	2.28	2.28	+9.615%	10	2,735	-8.333%
2025-01-07	1.91	2.08	1.91	2.08	+9.474%	2	2,725	+0.481%
2025-01-06	1.86	1.91	1.84	1.90	-4.523%	27	2,723	+10.000%
2025-01-03	2.02	2.02	1.99	1.99	-9.132%	2,002	2,724	+5.025%
2025-01-02	2.17	2.19	2.17	2.19	-5.195%	3	2,862	-4.566%
2024-12-31	2.31	2.31	2.31	2.31	-8.696%	2	2,863	-9.524%
2024-12-17	2.54	2.54	2.53	2.53	+24.631%	10	2,863	-17.391%
2024-12-10	2.03	2.03	2.03	2.03	-9.375%	1	2,863	+2.956%
2024-11-25	2.24	2.24	2.24	2.24	-2.609%	5	2,862	-6.696%
2024-11-22	2.30	2.30	2.30	2.30	+2.222%	10	2,862	-9.130%
2024-11-21	2.08	2.25	2.02	2.25	0.000%	43	2,884	-7.111%
2024-11-20	2.25	2.25	2.25	2.25	+0.446%	20	2,884	-7.111%
2024-11-08	2.24	2.24	2.24	2.24	-7.054%	2	2,884	-6.696%
2024-11-06	2.41	2.41	2.41	2.41	-26.970%	10	2,883	-13.278%
2024-10-15	3.30	3.30	3.30	3.30	+13.402%	30	2,873	-36.667%
2024-10-14	3.01	3.01	2.91	2.91	-9.063%	7	2,900	-28.179%
2024-10-09	3.20	3.20	3.20	3.20	-9.859%	3	2,898	-34.688%
2024-10-07	3.55	3.55	3.55	3.55	-10.127%	5	2,895	-41.127%
2024-10-03	3.95	3.95	3.95	3.95	+1.282%	5	2,895	-47.089%
2024-10-01	3.90	3.90	3.90	3.90	-8.019%	50	2,895	-46.410%
2024-09-30	4.25	4.25	4.24	4.24	+7.342%	10	2,895	-50.708%
2024-09-25	3.95	3.95	3.95	3.95	-12.222%	1	2,898	-47.089%
2024-09-19	4.45	4.50	4.45	4.50	-4.255%	754	2,899	-53.556%
2024-09-18	4.70	4.70	4.70	4.70	-4.082%	1	3,155	-55.532%
2024-09-17	4.90	4.90	4.90	4.90	-10.092%	2	3,154	-57.347%
2024-09-16	5.45	5.45	5.45	5.45	+5.825%	2	3,156	-61.651%
2024-09-13	5.15	5.15	5.15	5.15	-5.505%	2	3,155	-59.417%
2024-09-11	5.45	5.45	5.45	5.45	-4.553%	5	3,154	-61.651%
2024-09-03	5.55	5.71	5.55	5.71	+10.874%	8	3,149	-63.398%
2024-08-30	5.15	5.15	5.15	5.15	+13.187%	4	3,141	-59.417%
2024-08-29	4.55	4.55	4.55	4.55	-5.405%	10	3,141	-54.066%
2024-08-28	4.81	4.81	4.81	4.81	-0.825%	1	3,151	-56.549%
2024-08-21	4.85	4.85	4.85	4.85	-3.960%	10	3,150	-56.907%
2024-08-16	5.05	5.05	5.05	5.05	+1.000%	2	3,160	-58.614%
2024-08-15	5.00	5.00	5.00	5.00	-21.875%	1	3,160	-58.200%
2024-08-12	6.40	6.40	6.40	6.40	-6.158%	6	3,161	-67.344%
2024-08-09	6.82	6.82	6.82	6.82	-8.333%	80	3,161	-69.355%
2024-08-08	7.44	7.44	7.44	7.44	-0.134%	5	3,166	-71.909%
2024-08-07	7.45	7.45	7.45	7.45	-5.096%	20	3,164	-71.946%
2024-08-02	7.85	7.85	7.85	7.85	+36.049%	14	3,152	-73.376%
2024-07-25	5.77	5.77	5.77	5.77	+22.766%	137	3,145	-63.778%
2024-07-19	4.70	4.70	4.70	4.70	+0.427%	2,000	3,282	-55.532%
2024-07-17	4.75	4.75	4.68	4.68	+34.870%	30	1,532	-55.342%
2024-07-10	3.47	3.47	3.47	3.47	-7.713%	20	1,562	-39.769%
2024-07-08	3.79	3.79	3.76	3.76	-2.338%	2	1,542	-44.415%
2024-07-05	3.85	3.91	3.85	3.85	-12.500%	81	1,542	-45.714%
2024-06-27	4.40	4.40	4.40	4.40	-13.725%	30	1,502	-52.500%
2024-06-24	5.10	5.10	5.10	5.10	+20.000%	1	1,472	-59.020%
2024-06-20	4.00	4.25	4.00	4.25	+12.434%	3	1,471	-50.824%
2024-06-13	3.78	3.78	3.78	3.78	-0.526%	20	1,469	-44.709%
2024-06-12	3.72	3.80	3.72	3.80	-9.091%	32	1,449	-45.000%
2024-06-11	4.18	4.18	4.18	4.18	+7.179%	5	1,479	-50.000%
2024-06-10	3.90	3.90	3.90	3.90	0.000%	19	1,479	-46.410%