Dark

NVDA20260116P88
NVDA Jan 16 2026 88.00 Put (NVDA260116P00088000)
option OPRA

EOD

May 9, 2025

5.65+6.604%(+0.35)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	5.60	5.65	5.60	5.65	+6.604%	46	4,267	0.000%
2025-05-08	5.48	5.48	5.23	5.30	-5.357%	118	4,267	+6.604%
2025-05-07	6.15	6.15	5.60	5.60	-9.677%	1,207	4,268	+0.893%
2025-05-06	6.60	6.60	6.10	6.20	+4.027%	25	4,806	-8.871%
2025-05-05	5.96	5.96	5.96	5.96	+1.880%	1	4,804	-5.201%
2025-05-02	5.95	5.95	5.85	5.85	-7.874%	114	4,804	-3.419%
2025-05-01	6.30	6.35	6.00	6.35	-13.605%	19	4,803	-11.024%
2025-04-30	7.95	8.20	7.35	7.35	+7.299%	355	4,797	-23.129%
2025-04-29	6.95	7.20	6.85	6.85	-3.249%	7	4,615	-17.518%
2025-04-28	7.45	7.55	7.08	7.08	+8.923%	14	4,610	-20.198%
2025-04-25	7.10	7.10	6.45	6.50	-17.722%	134	4,604	-13.077%
2025-04-24	8.30	8.30	7.83	7.90	-11.732%	868	4,588	-28.481%
2025-04-23	8.60	9.10	8.60	8.95	-13.942%	266	4,197	-36.872%
2025-04-22	10.45	10.50	10.20	10.40	-11.111%	1,332	4,436	-45.673%
2025-04-21	11.15	12.10	11.10	11.70	+15.842%	154	4,126	-51.709%
2025-04-17	10.00	10.20	9.70	10.10	-0.980%	539	3,942	-44.059%
2025-04-16	9.30	10.60	9.30	10.20	+40.690%	246	3,942	-44.608%
2025-04-15	7.52	7.52	7.25	7.25	-13.174%	9	3,916	-22.069%
2025-04-14	8.30	8.55	8.30	8.35	-2.907%	11	3,912	-32.335%
2025-04-11	8.85	9.25	8.60	8.60	-10.417%	132	3,904	-34.302%
2025-04-10	8.74	10.45	8.65	9.60	+20.000%	809	3,908	-41.146%
2025-04-09	12.00	12.52	7.55	8.00	-40.299%	37	4,356	-29.375%
2025-04-08	9.89	13.60	9.33	13.40	+6.349%	331	4,325	-57.836%
2025-04-07	15.95	16.30	11.03	12.60	-4.545%	193	4,174	-55.159%
2025-04-04	11.35	13.54	11.10	13.20	+43.322%	942	4,203	-57.197%
2025-04-03	9.05	9.21	9.05	9.21	+23.624%	501	4,081	-38.654%
2025-04-02	7.45	7.45	7.45	7.45	-8.025%	2	3,891	-24.161%
2025-03-31	9.15	9.15	8.10	8.10	+2.532%	549	3,891	-30.247%
2025-03-28	7.30	7.91	7.30	7.90	+16.176%	44	3,668	-28.481%
2025-03-27	7.20	7.20	6.75	6.80	-1.019%	656	3,665	-16.912%
2025-03-26	6.15	6.87	6.15	6.87	+28.411%	399	3,665	-17.758%
2025-03-24	5.65	5.65	5.35	5.35	-17.054%	44	3,276	+5.607%
2025-03-21	6.53	6.53	6.41	6.45	+1.575%	60	3,259	-12.403%
2025-03-20	6.10	6.35	6.00	6.35	0.000%	26	3,242	-11.024%
2025-03-19	6.90	6.90	6.35	6.35	-9.929%	38	3,245	-11.024%
2025-03-18	6.95	7.20	6.95	7.05	+11.905%	35	3,237	-19.858%
2025-03-17	6.25	6.60	6.25	6.30	-2.628%	40	3,237	-10.317%
2025-03-14	6.68	6.75	6.47	6.47	-14.868%	22	3,244	-12.674%
2025-03-13	7.25	7.60	7.25	7.60	+3.401%	46	3,258	-25.658%
2025-03-12	7.35	7.35	7.35	7.35	-14.035%	1	3,258	-23.129%
2025-03-11	9.32	9.70	8.52	8.55	-7.568%	86	3,258	-33.918%
2025-03-10	8.27	9.45	8.27	9.25	+14.907%	107	3,237	-38.919%
2025-03-07	9.12	9.12	8.05	8.05	-5.294%	22	3,180	-29.814%
2025-03-06	7.75	8.50	7.75	8.50	+16.438%	22	3,182	-33.529%
2025-03-05	7.60	7.75	7.25	7.30	+6.569%	67	3,182	-22.603%
2025-03-04	8.60	8.60	6.85	6.85	-18.935%	27	3,224	-17.518%
2025-03-03	7.50	8.50	7.45	8.45	+20.714%	210	3,213	-33.136%
2025-02-28	7.00	7.00	7.00	7.00	+10.236%	2	3,164	-19.286%
2025-02-27	5.25	6.35	5.08	6.35	+33.684%	37	3,164	-11.024%
2025-02-26	4.80	4.80	4.75	4.75	-15.631%	41	3,152	+18.947%
2025-02-25	5.90	5.90	5.45	5.63	+14.898%	311	3,140	+0.355%
2025-02-24	4.75	5.00	4.75	4.90	+5.603%	434	3,009	+15.306%
2025-02-21	3.95	4.64	3.95	4.64	+16.583%	22	3,046	+21.767%
2025-02-20	4.00	4.03	3.98	3.98	+0.505%	34	3,037	+41.960%
2025-02-19	3.95	3.96	3.95	3.96	-8.966%	20	3,043	+42.677%
2025-02-18	4.15	4.35	4.15	4.35	-3.333%	2	3,043	+29.885%
2025-02-14	4.55	4.55	4.50	4.50	-6.250%	32	3,041	+25.556%
2025-02-13	4.70	4.85	4.70	4.80	-11.275%	145	2,947	+17.708%
2025-02-12	5.41	5.41	5.41	5.41	+6.078%	5	2,947	+4.436%
2025-02-11	5.05	5.20	5.05	5.10	+2.000%	266	2,942	+10.784%
2025-02-10	5.53	5.53	5.00	5.00	-14.530%	17	2,958	+13.000%
2025-02-07	5.75	5.85	5.65	5.85	+3.540%	10	2,957	-3.419%
2025-02-06	5.85	5.90	5.65	5.65	-9.888%	62	2,953	0.000%
2025-02-05	6.70	6.70	6.27	6.27	-12.917%	52	2,921	-9.888%
2025-02-04	7.85	7.85	7.20	7.20	-11.111%	116	2,924	-21.528%
2025-02-03	9.05	9.15	8.10	8.10	-1.818%	134	2,907	-30.247%
2025-01-30	7.35	8.35	7.35	8.25	+9.272%	118	2,928	-31.515%
2025-01-29	6.20	7.55	6.20	7.55	+26.891%	278	2,928	-25.166%
2025-01-28	7.65	8.01	5.95	5.95	-26.543%	180	2,856	-5.042%
2025-01-27	6.20	8.34	6.20	8.10	+102.500%	234	2,853	-30.247%
2025-01-24	3.80	4.01	3.80	4.00	+9.589%	16	2,695	+41.250%
2025-01-23	3.90	3.90	3.65	3.65	-1.351%	4	2,695	+54.795%
2025-01-22	3.85	3.85	3.70	3.70	-9.756%	36	2,691	+52.703%
2025-01-21	4.40	4.40	4.10	4.10	-10.870%	74	2,661	+37.805%
2025-01-17	4.65	4.75	4.60	4.60	-6.122%	10	2,596	+22.826%
2025-01-16	4.90	5.05	4.90	4.90	+1.031%	12	2,596	+15.306%
2025-01-15	4.96	5.05	4.85	4.85	-14.912%	18	2,594	+16.495%
2025-01-14	5.10	5.70	5.10	5.70	+1.604%	21	2,591	-0.877%
2025-01-13	5.70	5.85	5.61	5.61	+4.860%	25	2,587	+0.713%
2025-01-10	5.50	5.50	5.24	5.35	+2.885%	46	2,585	+5.607%
2025-01-08	5.20	5.30	5.20	5.20	+6.122%	29	2,551	+8.654%
2025-01-07	4.94	4.94	4.90	4.90	+12.644%	56	2,551	+15.306%
2025-01-06	4.35	4.35	4.35	4.35	-8.421%	5	2,556	+29.885%
2025-01-03	4.85	4.87	4.75	4.75	-9.524%	10	2,556	+18.947%
2025-01-02	5.33	5.35	5.25	5.25	-4.545%	11	2,556	+7.619%
2024-12-31	5.45	5.60	5.45	5.50	+8.911%	15	2,550	+2.727%
2024-12-26	5.15	5.15	5.05	5.05	-12.174%	11	2,550	+11.881%
2024-12-23	5.75	5.75	5.75	5.75	-10.853%	8	2,547	-1.739%
2024-12-20	6.80	6.80	6.45	6.45	+2.381%	2	2,547	-12.403%
2024-12-19	6.33	6.33	6.30	6.30	+11.504%	4	2,545	-10.317%
2024-12-18	5.70	5.70	5.65	5.65	-5.042%	8	2,544	0.000%
2024-12-16	5.95	5.95	5.95	5.95	+20.202%	1	2,535	-5.042%
2024-12-11	4.95	4.95	4.95	4.95	-7.821%	2	2,535	+14.141%
2024-12-10	5.00	5.37	5.00	5.37	+3.868%	56	2,533	+5.214%
2024-12-09	5.12	5.17	5.12	5.17	+8.842%	29	2,567	+9.284%
2024-12-06	4.75	4.75	4.75	4.75	+5.556%	40	2,596	+18.947%
2024-12-05	4.38	4.50	4.35	4.50	0.000%	12	2,576	+25.556%
2024-12-04	4.50	4.50	4.50	4.50	-10.000%	2	2,564	+25.556%
2024-12-03	5.05	5.05	5.00	5.00	-0.990%	74	2,562	+13.000%
2024-12-02	5.05	5.05	5.05	5.05	+2.020%	1	2,488	+11.881%
2024-11-29	5.00	5.00	4.95	4.95	-13.158%	42	2,487	+14.141%
2024-11-27	5.70	5.70	5.70	5.70	+4.587%	13	2,486	-0.877%
2024-11-26	5.40	5.45	5.40	5.45	-2.679%	4	2,486	+3.670%
2024-11-25	5.60	5.60	5.60	5.60	+3.704%	19	2,486	+0.893%
2024-11-22	5.50	5.50	5.40	5.40	+3.846%	18	2,486	+4.630%
2024-11-21	5.08	5.20	5.05	5.20	-7.143%	27	2,485	+8.654%
2024-11-20	5.60	5.60	5.60	5.60	+7.692%	34	2,460	+0.893%
2024-11-19	5.65	5.65	5.20	5.20	-13.333%	32	2,460	+8.654%
2024-11-18	6.14	6.14	6.00	6.00	-1.961%	7	2,460	-5.833%
2024-11-15	6.10	6.12	6.10	6.12	+18.835%	20	2,455	-7.680%
2024-11-14	5.20	5.20	5.05	5.15	+0.980%	178	2,445	+9.709%
2024-11-13	5.15	5.15	5.10	5.10	-1.923%	2	2,346	+10.784%
2024-11-12	5.15	5.20	5.15	5.20	-3.704%	3	2,345	+8.654%
2024-11-11	5.40	5.40	5.40	5.40	+3.846%	20	2,345	+4.630%
2024-11-08	5.10	5.20	5.10	5.20	-0.383%	8	2,345	+8.654%
2024-11-07	5.22	5.22	5.22	5.22	-8.581%	10	2,345	+8.238%
2024-11-06	5.90	5.90	5.71	5.71	-17.842%	55	2,345	-1.051%
2024-11-04	6.95	6.95	6.95	6.95	-2.250%	1	2,290	-18.705%
2024-11-01	7.11	7.11	7.11	7.11	-5.200%	20	2,289	-20.534%
2024-10-31	7.50	7.50	7.50	7.50	+13.636%	1	2,279	-24.667%
2024-10-30	6.60	6.60	6.60	6.60	+2.326%	3	2,280	-14.394%
2024-10-28	6.45	6.45	6.45	6.45	0.000%	5	2,277	-12.403%
2024-10-22	6.45	6.45	6.45	6.45	-1.527%	2	2,277	-12.403%
2024-10-21	6.82	6.82	6.55	6.55	-7.746%	102	2,277	-13.740%
2024-10-18	7.10	7.10	7.10	7.10	+2.011%	2	2,241	-20.423%
2024-10-17	6.81	6.96	6.81	6.96	-4.000%	5	2,240	-18.822%
2024-10-16	7.25	7.25	7.25	7.25	-3.974%	5	2,236	-22.069%
2024-10-15	7.55	7.55	7.55	7.55	+10.219%	10	2,236	-25.166%
2024-10-14	7.10	7.10	6.85	6.85	-9.392%	30	2,226	-17.518%
2024-10-11	7.56	7.56	7.56	7.56	-0.526%	2	2,221	-25.265%
2024-10-10	7.60	7.60	7.60	7.60	-1.935%	1	2,220	-25.658%
2024-10-09	7.75	7.75	7.75	7.75	+0.649%	2	2,219	-27.097%
2024-10-08	7.95	7.95	7.70	7.70	-8.333%	56	2,221	-26.623%
2024-10-07	8.61	8.61	8.30	8.40	-9.677%	10	2,231	-32.738%
2024-10-03	9.14	9.30	9.14	9.30	-8.824%	5	2,231	-39.247%
2024-10-02	10.20	10.20	10.20	10.20	+0.990%	1	2,233	-44.608%
2024-10-01	10.00	10.10	10.00	10.10	+1.815%	3	2,233	-44.059%
2024-09-30	9.92	9.93	9.92	9.92	+12.856%	10	2,232	-43.044%
2024-09-26	8.80	8.80	8.79	8.79	-6.190%	25	2,242	-35.722%
2024-09-25	9.20	9.37	9.20	9.37	-3.102%	25	2,253	-39.701%
2024-09-24	9.67	9.67	9.67	9.67	-10.463%	2	2,228	-41.572%
2024-09-20	10.80	10.80	10.80	10.80	+4.348%	2	2,230	-47.685%
2024-09-19	10.20	10.35	10.19	10.35	-4.167%	6	2,230	-45.411%
2024-09-18	10.80	10.80	10.80	10.80	-9.244%	1	2,231	-47.685%
2024-09-11	12.00	12.00	11.90	11.90	-15.302%	10	2,232	-52.521%
2024-09-10	13.73	14.05	13.73	14.05	-6.208%	3	2,236	-59.786%
2024-09-06	14.35	14.98	14.35	14.98	+14.090%	26	2,234	-62.283%
2024-09-04	13.13	13.13	13.13	13.13	+5.462%	50	2,243	-56.969%
2024-09-03	11.48	12.70	11.48	12.45	+9.692%	9	2,193	-54.618%
2024-08-30	11.35	11.35	11.35	11.35	+9.556%	4	2,194	-50.220%
2024-08-29	10.36	10.36	10.36	10.36	+2.069%	10	2,194	-45.463%
2024-08-28	10.15	10.61	10.15	10.15	0.000%	22	2,189	-44.335%
2024-08-27	10.15	10.15	10.15	10.15	-0.976%	2	2,186	-44.335%
2024-08-23	10.50	10.50	10.25	10.25	-0.485%	698	2,184	-44.878%
2024-08-19	10.30	10.30	10.30	10.30	-4.630%	2	2,438	-45.146%
2024-08-16	10.75	10.89	10.75	10.80	-0.461%	44	2,439	-47.685%
2024-08-15	11.00	11.00	10.85	10.85	-8.824%	12	2,451	-47.926%
2024-08-14	11.90	11.90	11.90	11.90	-3.566%	1	2,456	-52.521%
2024-08-13	12.34	12.34	12.34	12.34	-5.945%	5	2,456	-54.214%
2024-08-12	13.40	13.40	13.05	13.12	-9.517%	65	2,456	-56.936%
2024-08-09	14.38	14.50	14.38	14.50	-1.695%	24	2,471	-61.034%
2024-08-08	15.65	15.65	14.75	14.75	-20.270%	97	2,472	-61.695%
2024-08-05	21.34	21.34	17.67	18.50	+15.842%	122	2,521	-69.459%
2024-08-02	15.97	15.97	15.97	15.97	+37.554%	5	2,582	-64.621%
2024-07-31	11.65	11.65	11.61	11.61	-4.129%	16	2,579	-51.335%
2024-07-29	12.11	12.11	12.11	12.11	-4.646%	150	2,580	-53.344%
2024-07-25	12.70	12.70	12.70	12.70	+10.531%	20	2,509	-55.512%
2024-07-24	10.70	11.49	10.70	11.49	+17.846%	8	2,509	-50.827%
2024-07-22	10.22	10.22	9.75	9.75	-4.412%	35	2,505	-42.051%
2024-07-18	10.20	10.20	10.20	10.20	-5.116%	2	2,515	-44.608%
2024-07-17	10.45	10.75	10.45	10.75	+14.973%	16	2,515	-47.442%
2024-07-16	9.45	9.45	9.35	9.35	+7.471%	14	2,515	-39.572%
2024-07-12	8.70	8.70	8.70	8.70	-4.918%	4	2,505	-35.057%
2024-07-11	9.15	9.15	9.15	9.15	+13.665%	1	2,505	-38.251%
2024-07-10	8.10	8.10	8.05	8.05	-8.523%	20	2,504	-29.814%
2024-07-09	8.25	8.80	8.22	8.80	+2.326%	26	2,504	-35.795%
2024-07-08	8.75	8.75	8.60	8.60	-4.867%	30	2,513	-34.302%
2024-07-05	9.04	9.10	8.95	9.04	+0.444%	62	2,513	-37.500%
2024-07-03	9.20	9.20	9.00	9.00	-9.729%	170	2,558	-37.222%
2024-07-02	9.97	9.97	9.97	9.97	-1.287%	10	2,558	-43.330%
2024-06-25	10.20	10.20	10.10	10.10	-10.222%	40	2,548	-44.059%
2024-06-24	11.11	11.25	11.11	11.25	+8.696%	260	2,528	-49.778%
2024-06-21	10.35	10.35	10.20	10.35	+8.947%	11	2,523	-45.411%
2024-06-20	9.35	9.68	9.35	9.50	+4.857%	15	2,523	-40.526%
2024-06-17	9.00	9.06	8.86	9.06	+3.899%	81	2,523	-37.638%
2024-06-13	8.72	8.72	8.72	8.72	-2.461%	1	2,564	-35.206%
2024-06-12	8.94	8.94	8.94	8.94	-7.835%	10	2,565	-36.801%
2024-06-11	9.33	9.70	9.33	9.70	0.000%	30	2,555	-41.753%