Dark

NVDA20260116P99
NVDA Jan 16 2026 99.00 Put (NVDA260116P00099000)
option OPRA

EOD

May 8, 2025

8.50-6.593%(-0.60)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	8.75	8.80	8.50	8.50	-6.593%	36	3,165	0.000%
2025-05-07	9.89	9.89	8.90	9.10	-7.614%	39	3,142	-6.593%
2025-05-06	10.21	10.50	9.80	9.85	+3.141%	33	3,116	-13.706%
2025-05-05	9.72	9.85	9.35	9.55	-0.105%	75	3,103	-10.995%
2025-05-02	9.60	9.70	9.30	9.56	-3.434%	160	3,072	-11.088%
2025-05-01	10.00	10.00	9.50	9.90	-15.240%	368	3,058	-14.141%
2025-04-30	12.68	12.68	11.60	11.68	+6.667%	54	3,041	-27.226%
2025-04-29	11.60	11.60	10.85	10.95	-1.794%	62	3,040	-22.374%
2025-04-28	11.27	11.80	11.05	11.15	+7.212%	127	3,037	-23.767%
2025-04-25	11.70	11.70	10.35	10.40	-15.789%	196	3,035	-18.269%
2025-04-24	13.12	13.12	12.35	12.35	-8.519%	27	3,011	-31.174%
2025-04-23	13.57	13.70	13.20	13.50	-12.678%	31	3,013	-37.037%
2025-04-22	15.58	15.58	15.20	15.46	-11.909%	18	3,008	-45.019%
2025-04-21	16.45	17.55	16.40	17.55	+16.611%	169	3,006	-51.567%
2025-04-17	15.05	15.05	15.05	15.05	+5.986%	1	2,925	-43.522%
2025-04-16	13.65	14.20	13.47	14.20	+26.786%	10	2,925	-40.141%
2025-04-15	11.70	11.70	10.90	11.20	-8.571%	43	2,924	-24.107%
2025-04-14	11.50	12.35	11.40	12.25	-4.669%	21	2,904	-30.612%
2025-04-11	13.70	13.70	12.85	12.85	-6.884%	38	2,903	-33.852%
2025-04-10	12.75	15.05	12.50	13.80	+25.455%	122	2,929	-38.406%
2025-04-09	17.45	17.72	11.00	11.00	-42.257%	148	2,916	-22.727%
2025-04-08	14.56	19.05	13.85	19.05	+6.128%	320	2,937	-55.381%
2025-04-07	22.31	22.60	16.82	17.95	0.000%	723	3,013	-52.646%
2025-04-04	17.60	19.26	17.60	17.95	+23.793%	164	3,101	-52.646%
2025-04-03	13.68	14.50	13.31	14.50	+28.889%	13	3,137	-41.379%
2025-04-02	11.30	11.30	11.00	11.25	-4.661%	6	3,137	-24.444%
2025-04-01	12.30	12.35	11.80	11.80	-5.221%	48	3,132	-27.966%
2025-03-31	13.31	13.97	12.45	12.45	+3.320%	72	3,091	-31.727%
2025-03-28	11.15	12.05	11.15	12.05	+9.745%	300	3,033	-29.461%
2025-03-27	11.20	11.20	10.88	10.98	+2.140%	6	2,991	-22.587%
2025-03-26	9.91	10.75	9.91	10.75	+22.857%	93	2,990	-20.930%
2025-03-25	8.75	8.75	8.75	8.75	+2.700%	53	3,045	-2.857%
2025-03-24	9.25	9.25	8.52	8.52	-15.976%	113	3,071	-0.235%
2025-03-21	10.30	10.52	10.12	10.14	+2.424%	34	3,093	-16.174%
2025-03-20	9.70	9.90	9.42	9.90	+0.508%	431	3,090	-14.141%
2025-03-19	10.25	10.40	9.50	9.85	-7.944%	224	2,921	-13.706%
2025-03-18	10.79	11.00	10.70	10.70	+9.407%	17	2,765	-20.561%
2025-03-17	9.78	9.78	9.78	9.78	-1.511%	1	2,764	-13.088%
2025-03-14	10.23	10.23	9.93	9.93	-13.047%	8	2,764	-14.401%
2025-03-13	10.95	11.42	10.95	11.42	+2.238%	54	2,807	-25.569%
2025-03-12	11.45	11.45	11.17	11.17	-13.074%	40	2,807	-23.903%
2025-03-11	12.85	12.85	12.85	12.85	-9.507%	7	2,837	-33.852%
2025-03-10	12.65	14.20	12.65	14.20	+19.831%	3	2,844	-40.141%
2025-03-07	12.50	12.95	11.85	11.85	-6.324%	98	2,845	-28.270%
2025-03-06	11.70	12.90	11.55	12.65	+19.340%	25	2,839	-32.806%
2025-03-05	11.20	11.90	10.60	10.60	-3.811%	47	2,831	-19.811%
2025-03-04	12.25	13.10	10.45	11.02	-12.885%	124	2,803	-22.868%
2025-03-03	9.95	12.65	9.95	12.65	+29.744%	199	2,784	-32.806%
2025-02-28	10.29	10.40	9.65	9.75	-2.500%	288	2,653	-12.821%
2025-02-27	6.95	10.00	6.90	10.00	+26.582%	37	2,511	-15.000%
2025-02-26	8.00	8.05	7.50	7.90	-10.431%	36	2,507	+7.595%
2025-02-25	8.79	9.05	8.13	8.82	+19.189%	49	2,503	-3.628%
2025-02-24	7.40	7.40	7.40	7.40	+2.069%	2	2,460	+14.865%
2025-02-21	6.38	7.25	6.38	7.25	+15.079%	70	2,462	+17.241%
2025-02-20	6.45	6.45	6.30	6.30	-1.563%	35	2,428	+34.921%
2025-02-19	6.60	6.60	6.40	6.40	-3.759%	34	2,418	+32.813%
2025-02-18	6.50	6.80	6.45	6.65	-5.674%	95	2,442	+27.820%
2025-02-14	7.00	7.20	7.00	7.05	-4.730%	256	2,406	+20.567%
2025-02-13	7.35	7.40	7.35	7.40	-9.976%	3	2,407	+14.865%
2025-02-11	7.80	8.22	7.80	8.22	+6.065%	5	2,407	+3.406%
2025-02-10	7.75	7.75	7.75	7.75	-12.429%	3	2,412	+9.677%
2025-02-07	8.53	8.85	8.46	8.85	+1.959%	28	2,414	-3.955%
2025-02-06	8.85	8.85	8.68	8.68	-10.515%	18	2,431	-2.074%
2025-02-05	10.10	10.25	9.60	9.70	-11.416%	39	2,418	-12.371%
2025-02-04	11.65	11.70	10.95	10.95	-10.246%	32	2,404	-22.374%
2025-02-03	13.05	13.05	11.80	12.20	+7.018%	78	2,376	-30.328%
2025-01-31	10.75	11.40	9.75	11.40	+3.636%	164	2,380	-25.439%
2025-01-30	10.49	12.15	10.49	11.00	+0.825%	10	2,353	-22.727%
2025-01-29	9.60	11.20	9.60	10.91	+20.022%	239	2,347	-22.090%
2025-01-28	10.75	10.75	9.09	9.09	-24.060%	34	2,284	-6.491%
2025-01-27	9.90	12.20	9.25	11.97	+91.520%	248	2,287	-28.989%
2025-01-24	5.65	6.25	5.60	6.25	+6.838%	44	2,160	+36.000%
2025-01-22	6.00	6.00	5.85	5.85	-8.594%	20	2,151	+45.299%
2025-01-21	6.95	6.95	6.40	6.40	-9.348%	21	2,149	+32.813%
2025-01-17	7.35	7.35	7.05	7.06	-6.490%	56	2,126	+20.397%
2025-01-16	7.35	7.70	7.35	7.55	-0.658%	5	2,126	+12.583%
2025-01-15	8.45	8.45	7.60	7.60	-12.644%	18	2,121	+11.842%
2025-01-14	8.15	8.70	8.05	8.70	+3.325%	6	2,114	-2.299%
2025-01-13	9.15	9.15	8.42	8.42	+5.250%	14	2,113	+0.950%
2025-01-10	8.60	8.60	7.95	8.00	+3.896%	10	2,112	+6.250%
2025-01-08	7.35	7.70	7.35	7.70	+5.479%	3	2,107	+10.390%
2025-01-07	6.41	7.35	6.41	7.30	+15.324%	21	2,107	+16.438%
2025-01-06	6.45	6.45	6.33	6.33	-11.469%	18	2,114	+34.281%
2025-01-03	7.30	7.30	7.15	7.15	-9.494%	296	2,129	+18.881%
2025-01-02	8.30	8.30	7.90	7.90	-5.952%	72	2,276	+7.595%
2024-12-31	8.40	8.40	8.40	8.40	+3.704%	8	2,328	+1.190%
2024-12-30	8.10	8.10	8.10	8.10	+5.882%	13	2,328	+4.938%
2024-12-26	7.65	7.65	7.65	7.65	+1.325%	17	2,319	+11.111%
2024-12-24	7.55	7.55	7.55	7.55	-6.211%	4	2,306	+12.583%
2024-12-23	8.60	8.60	8.05	8.05	-15.530%	56	2,306	+5.590%
2024-12-19	9.61	9.61	9.53	9.53	-1.753%	5	2,356	-10.808%
2024-12-17	9.70	9.80	9.70	9.70	+12.139%	219	2,357	-12.371%
2024-12-13	8.65	8.65	8.65	8.65	+8.125%	2	2,159	-1.734%
2024-12-12	8.00	8.00	8.00	8.00	-6.213%	14	2,159	+6.250%
2024-12-10	8.30	8.53	8.30	8.53	+7.296%	7	2,167	-0.352%
2024-12-09	7.50	8.09	7.50	7.95	+16.058%	7	2,162	+6.918%
2024-12-06	6.85	6.85	6.85	6.85	+0.735%	2	2,162	+24.088%
2024-12-04	7.10	7.18	6.75	6.80	-9.934%	46	2,161	+25.000%
2024-12-03	7.55	7.55	7.55	7.55	-3.205%	1	2,144	+12.583%
2024-12-02	7.65	7.80	7.65	7.80	-9.827%	20	2,144	+8.974%
2024-11-27	8.73	8.73	8.65	8.65	+2.854%	70	2,112	-1.734%
2024-11-26	8.23	8.41	8.23	8.41	-2.209%	11	2,112	+1.070%
2024-11-25	8.50	8.60	8.50	8.60	+4.242%	24	2,101	-1.163%
2024-11-22	8.20	8.40	8.20	8.25	+5.096%	22	2,104	+3.030%
2024-11-21	6.92	8.00	6.92	7.85	-3.086%	20	2,109	+8.280%
2024-11-20	8.05	8.10	8.05	8.10	+8.000%	277	2,109	+4.938%
2024-11-19	8.45	8.45	7.45	7.50	-11.765%	33	1,983	+13.333%
2024-11-15	8.30	8.50	8.30	8.50	+11.111%	68	1,972	0.000%
2024-11-14	7.65	7.65	7.65	7.65	0.000%	20	1,997	+11.111%
2024-11-13	7.65	7.65	7.65	7.65	-0.649%	7	2,017	+11.111%
2024-11-12	7.85	7.85	7.70	7.70	-0.645%	9	2,017	+10.390%
2024-11-11	7.75	7.75	7.75	7.75	+0.911%	20	2,017	+9.677%
2024-11-07	7.70	7.70	7.68	7.68	-6.227%	14	2,037	+10.677%
2024-11-06	8.27	8.27	8.19	8.19	-18.100%	1,100	2,039	+3.785%
2024-11-04	10.45	10.45	10.00	10.00	+3.627%	13	1,500	-15.000%
2024-10-30	9.65	9.65	9.65	9.65	-3.500%	5	1,510	-11.917%
2024-10-24	10.00	10.00	10.00	10.00	-2.439%	1	1,505	-15.000%
2024-10-23	9.82	10.25	9.75	10.25	+4.592%	65	1,505	-17.073%
2024-10-21	9.90	9.90	9.80	9.80	-4.390%	10	1,511	-13.265%
2024-10-17	10.25	10.25	10.25	10.25	-5.963%	1	1,511	-17.073%
2024-10-16	10.90	10.90	10.90	10.90	-3.111%	152	1,512	-22.018%
2024-10-15	11.25	11.25	11.25	11.25	+9.863%	4	1,405	-24.444%
2024-10-14	10.24	10.24	10.24	10.24	-6.055%	3	1,405	-16.992%
2024-10-11	10.90	10.90	10.90	10.90	+0.092%	2	1,408	-22.018%
2024-10-10	10.89	10.89	10.89	10.89	-2.244%	1	1,407	-21.947%
2024-10-08	11.32	11.32	11.07	11.14	-8.086%	7	1,407	-23.698%
2024-10-07	11.70	12.12	11.70	12.12	-3.272%	4	1,407	-29.868%
2024-10-04	12.65	13.08	12.53	12.53	-4.351%	74	1,403	-32.163%
2024-10-03	13.10	13.10	13.10	13.10	-13.245%	1	1,384	-35.115%
2024-10-02	15.10	15.10	15.10	15.10	+1.003%	1	1,385	-43.709%
2024-10-01	14.35	14.95	14.35	14.95	+8.727%	61	1,385	-43.144%
2024-09-30	13.75	13.77	13.70	13.75	-0.722%	11	1,393	-38.182%
2024-09-27	13.85	13.85	13.85	13.85	+8.203%	2	1,403	-38.628%
2024-09-26	12.80	12.80	12.80	12.80	-4.478%	2	1,402	-33.594%
2024-09-25	13.44	13.48	13.10	13.40	-3.039%	92	1,400	-36.567%
2024-09-24	14.82	14.82	13.67	13.82	-4.360%	3	1,385	-38.495%
2024-09-19	14.45	14.45	14.45	14.45	-8.833%	1	1,383	-41.176%
2024-09-12	16.35	16.35	15.85	15.85	-21.535%	3	1,382	-46.372%
2024-09-06	20.21	20.21	20.20	20.20	+11.295%	8	1,385	-57.921%
2024-09-05	18.15	18.15	18.15	18.15	+4.913%	10	1,381	-53.168%
2024-09-03	17.05	17.30	16.95	17.30	+11.183%	351	1,391	-50.867%
2024-08-30	15.56	15.56	15.56	15.56	-2.750%	2	1,345	-45.373%
2024-08-29	15.00	16.00	15.00	16.00	+13.074%	7	1,345	-46.875%
2024-08-28	14.30	14.30	14.15	14.15	-4.068%	2	1,344	-39.929%
2024-08-26	14.62	14.75	14.62	14.75	+1.514%	11	1,343	-42.373%
2024-08-23	14.53	14.53	14.53	14.53	+1.254%	2	1,342	-41.500%
2024-08-19	14.35	14.35	14.35	14.35	-2.975%	4	1,341	-40.767%
2024-08-16	14.79	14.79	14.79	14.79	-0.471%	8	1,342	-42.529%
2024-08-15	15.05	15.05	14.86	14.86	-12.071%	38	1,344	-42.799%
2024-08-13	16.90	16.90	16.90	16.90	-6.111%	2	1,368	-49.704%
2024-08-12	18.05	18.40	18.00	18.00	-12.409%	146	1,370	-52.778%
2024-08-08	21.70	21.70	20.50	20.55	-1.202%	52	1,460	-58.637%
2024-08-07	20.35	20.80	20.35	20.80	-10.730%	2	1,488	-59.135%
2024-08-05	25.69	25.69	23.30	23.30	+14.496%	117	1,487	-63.519%
2024-08-02	20.35	20.35	20.35	20.35	+25.231%	200	1,382	-58.231%
2024-07-31	16.57	16.57	16.25	16.25	-17.513%	17	1,282	-47.692%
2024-07-30	19.10	19.70	19.10	19.70	+15.882%	5	1,265	-56.853%
2024-07-26	17.00	17.00	17.00	17.00	+0.295%	20	1,268	-50.000%
2024-07-25	16.95	16.95	16.95	16.95	+19.535%	15	1,268	-49.853%
2024-07-23	13.75	14.18	13.65	14.18	-3.208%	36	1,283	-40.056%
2024-07-19	14.65	14.65	14.65	14.65	+1.174%	94	1,286	-41.980%
2024-07-18	14.45	14.48	14.45	14.48	+8.872%	4	1,239	-41.298%
2024-07-16	13.30	13.30	13.30	13.30	+6.400%	4	1,237	-36.090%
2024-07-15	12.50	12.50	12.50	12.50	+1.626%	1	1,233	-32.000%
2024-07-12	12.80	12.80	12.19	12.30	-0.405%	413	1,233	-30.894%
2024-07-11	12.35	12.35	12.35	12.35	-0.403%	1	1,284	-31.174%
2024-07-08	12.40	12.40	12.40	12.40	-12.676%	100	1,283	-31.452%
2024-06-27	14.00	14.20	14.00	14.20	-2.405%	4	1,283	-40.141%
2024-06-26	14.00	14.55	14.00	14.55	-3.833%	44	1,279	-41.581%
2024-06-25	15.13	15.13	15.13	15.13	+4.561%	4	1,262	-43.820%
2024-06-21	14.20	14.51	14.20	14.47	+11.737%	610	1,258	-41.258%
2024-06-20	12.95	12.95	12.95	12.95	+6.148%	5	1,235	-34.363%
2024-06-18	12.20	12.20	12.20	12.20	-1.215%	1	1,235	-30.328%
2024-06-14	12.35	12.35	12.35	12.35	-7.143%	2	1,235	-31.174%
2024-06-10	13.40	13.40	13.29	13.30	0.000%	1,610	1,234	-36.090%