Dark

NVDA20270115P115
NVDA Jan 15 2027 115.00 Put (NVDA270115P00115000)
option OPRA

EOD

May 9, 2025

23.11+2.031%(+0.46)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	23.15	23.20	23.11	23.11	+2.031%	44	6,812	0.000%
2025-05-08	22.75	22.94	22.46	22.65	-2.790%	8	6,812	+2.031%
2025-05-07	24.15	24.15	23.30	23.30	-2.510%	135	6,813	-0.815%
2025-05-06	24.81	24.81	23.90	23.90	-0.706%	607	6,689	-3.305%
2025-05-05	24.51	24.51	24.05	24.07	+0.501%	9	6,792	-3.988%
2025-05-02	23.85	23.95	23.66	23.95	-2.444%	64	6,799	-3.507%
2025-05-01	24.40	24.65	24.15	24.55	-10.889%	63	6,826	-5.866%
2025-04-30	27.80	27.80	27.55	27.55	+6.990%	32	6,807	-16.116%
2025-04-29	25.29	25.75	25.29	25.75	-2.462%	4	6,837	-10.252%
2025-04-28	25.20	26.40	25.20	26.40	+5.179%	77	6,837	-12.462%
2025-04-25	26.00	26.00	24.65	25.10	-6.865%	256	6,905	-7.928%
2025-04-24	27.06	27.06	26.80	26.95	-5.604%	113	7,020	-14.249%
2025-04-23	28.83	28.83	28.30	28.55	-7.245%	45	7,021	-19.054%
2025-04-22	30.95	30.95	30.78	30.78	-6.727%	201	7,040	-24.919%
2025-04-21	31.35	33.15	31.35	33.00	+8.731%	115	6,904	-29.970%
2025-04-17	29.84	30.60	29.84	30.35	+6.491%	30	6,820	-23.855%
2025-04-16	28.30	28.50	28.27	28.50	+9.405%	40	6,820	-18.912%
2025-04-15	26.05	26.05	26.05	26.05	-2.544%	2	6,825	-11.286%
2025-04-14	25.75	26.73	25.75	26.73	-1.474%	27	6,823	-13.543%
2025-04-11	27.90	27.90	26.87	27.13	-8.221%	8	6,803	-14.818%
2025-04-10	27.80	29.62	27.80	29.56	+16.378%	17	6,803	-21.820%
2025-04-09	32.90	33.04	25.30	25.40	-26.077%	123	6,804	-9.016%
2025-04-08	29.70	35.00	28.75	34.36	+2.720%	140	6,780	-32.742%
2025-04-07	38.60	39.20	32.23	33.45	-0.889%	381	6,800	-30.912%
2025-04-04	32.03	35.15	32.03	33.75	+11.755%	214	6,914	-31.526%
2025-04-03	29.39	30.60	29.23	30.20	+13.962%	97	6,965	-23.477%
2025-04-02	27.20	27.20	26.40	26.50	-1.852%	47	6,967	-12.792%
2025-04-01	27.60	27.60	27.00	27.00	-1.818%	20	7,012	-14.407%
2025-03-31	29.16	30.09	27.50	27.50	-0.181%	142	7,029	-15.964%
2025-03-28	26.30	27.69	26.30	27.55	+4.753%	106	7,035	-16.116%
2025-03-27	25.53	26.49	25.53	26.30	+8.008%	31	7,033	-12.129%
2025-03-26	24.35	24.35	24.35	24.35	+6.100%	1	7,037	-5.092%
2025-03-25	22.95	22.95	22.94	22.95	+0.879%	9	7,037	+0.697%
2025-03-24	23.54	23.54	22.71	22.75	-8.155%	63	7,040	+1.582%
2025-03-21	25.35	25.35	24.65	24.77	+1.475%	32	7,037	-6.702%
2025-03-20	25.30	25.30	23.90	24.41	-0.164%	12	7,042	-5.326%
2025-03-19	24.95	24.95	24.45	24.45	-5.049%	13	7,045	-5.481%
2025-03-18	25.74	25.75	25.15	25.75	+7.069%	908	7,035	-10.252%
2025-03-17	24.05	24.85	24.05	24.05	-1.837%	12	6,140	-3.909%
2025-03-14	24.60	24.60	24.14	24.50	-4.854%	176	6,136	-5.673%
2025-03-13	25.81	25.85	25.75	25.75	-1.830%	7	6,192	-10.252%
2025-03-12	26.20	26.59	25.85	26.23	-7.150%	124	6,192	-11.895%
2025-03-11	29.25	30.04	28.25	28.25	-5.010%	31	6,277	-18.195%
2025-03-10	27.92	29.74	27.92	29.74	+9.378%	145	6,298	-22.293%
2025-03-07	27.70	29.10	27.15	27.19	-2.754%	142	6,216	-15.006%
2025-03-06	27.10	27.96	26.39	27.96	+8.288%	14	6,255	-17.346%
2025-03-05	26.65	26.80	25.82	25.82	+1.854%	37	6,252	-10.496%
2025-03-04	27.40	28.68	25.35	25.35	-8.649%	59	6,270	-8.836%
2025-03-03	24.60	27.95	24.60	27.75	+14.907%	95	6,286	-16.721%
2025-02-28	24.85	25.11	23.75	24.15	-0.617%	680	6,328	-4.306%
2025-02-27	21.95	24.30	21.64	24.30	+13.604%	98	6,559	-4.897%
2025-02-26	21.26	21.39	20.80	21.39	-7.000%	324	6,548	+8.041%
2025-02-25	23.00	23.00	23.00	23.00	+10.577%	10	6,545	+0.478%
2025-02-24	19.84	21.10	19.84	20.80	+1.612%	52	6,545	+11.106%
2025-02-21	18.84	20.47	18.70	20.47	+8.021%	144	6,512	+12.897%
2025-02-20	19.17	19.35	18.95	18.95	+0.424%	13	6,519	+21.953%
2025-02-19	19.25	19.25	18.66	18.87	-3.231%	46	6,528	+22.470%
2025-02-18	18.60	19.50	18.60	19.50	-0.510%	187	6,561	+18.513%
2025-02-14	20.25	20.26	19.60	19.60	-4.854%	322	6,649	+17.908%
2025-02-13	21.38	21.38	20.38	20.60	-6.364%	155	6,607	+12.184%
2025-02-12	22.00	22.00	22.00	22.00	+1.805%	1	6,607	+5.045%
2025-02-11	21.23	21.61	21.23	21.61	+1.265%	13	6,606	+6.941%
2025-02-10	21.69	21.69	21.01	21.34	-3.657%	455	6,619	+8.294%
2025-02-07	21.90	25.67	21.88	22.15	-1.028%	1,446	6,864	+4.334%
2025-02-06	22.90	23.00	22.30	22.38	-5.768%	551	7,384	+3.262%
2025-02-05	24.40	24.40	23.60	23.75	-6.680%	39	6,944	-2.695%
2025-02-04	25.50	25.80	25.24	25.45	-3.598%	39	6,923	-9.194%
2025-02-03	28.16	28.62	26.35	26.40	0.000%	199	6,942	-12.462%
2025-01-31	24.85	26.40	23.55	26.40	+4.762%	108	6,865	-12.462%
2025-01-30	25.31	26.72	24.77	25.20	+1.327%	392	6,863	-8.294%
2025-01-29	23.50	25.45	23.40	24.87	+11.027%	38	6,840	-7.077%
2025-01-28	24.50	26.20	22.40	22.40	-13.178%	227	6,856	+3.170%
2025-01-27	23.15	26.65	22.60	25.80	+42.149%	2,241	6,989	-10.426%
2025-01-24	16.81	18.15	16.81	18.15	+5.217%	294	5,023	+27.328%
2025-01-23	17.60	17.60	17.25	17.25	-0.289%	83	4,878	+33.971%
2025-01-22	17.38	17.55	17.11	17.30	-6.233%	1,239	4,802	+33.584%
2025-01-21	19.25	19.25	18.25	18.45	-4.156%	108	4,536	+25.257%
2025-01-17	19.16	19.25	19.15	19.25	+0.522%	20	4,574	+20.052%
2025-01-16	19.15	19.15	19.15	19.15	-4.631%	2	4,574	+20.679%
2025-01-15	20.19	20.21	20.08	20.08	-4.153%	32	4,576	+15.090%
2025-01-14	20.98	21.40	20.95	20.95	+1.208%	11	4,559	+10.310%
2025-01-13	21.75	21.75	20.70	20.70	+2.730%	323	4,555	+11.643%
2025-01-10	20.60	21.00	20.15	20.15	+4.134%	1,028	4,350	+14.690%
2025-01-07	17.55	19.35	17.55	19.35	+10.508%	689	4,274	+19.432%
2025-01-06	17.70	17.85	17.20	17.51	-6.062%	970	3,589	+31.982%
2025-01-03	18.93	18.93	18.45	18.64	-8.358%	1,562	3,451	+23.981%
2025-01-02	19.70	20.34	19.60	20.34	-2.212%	338	4,188	+13.618%
2024-12-31	20.75	20.80	20.75	20.80	+4.261%	6	3,891	+11.106%
2024-12-30	19.95	19.95	19.95	19.95	-2.635%	10	3,891	+15.840%
2024-12-27	20.90	20.90	20.49	20.49	+5.347%	4	3,901	+12.787%
2024-12-26	19.76	19.76	19.40	19.45	0.000%	4	3,900	+18.817%
2024-12-24	19.39	19.45	19.39	19.45	-2.993%	16	3,900	+18.817%
2024-12-23	20.10	20.20	20.05	20.05	-6.308%	15	3,900	+15.262%
2024-12-20	23.30	23.30	21.40	21.40	-3.993%	8	3,904	+7.991%
2024-12-19	22.40	22.44	22.10	22.29	-0.179%	29	3,908	+3.679%
2024-12-18	21.10	22.33	21.10	22.33	+0.676%	6	3,890	+3.493%
2024-12-17	22.40	23.05	22.18	22.18	+3.645%	686	3,886	+4.193%
2024-12-16	21.95	21.95	21.25	21.40	+1.759%	387	3,257	+7.991%
2024-12-13	21.10	21.12	21.03	21.03	+5.945%	84	2,905	+9.891%
2024-12-12	19.75	19.91	19.70	19.85	+2.584%	323	2,903	+16.423%
2024-12-11	19.35	19.35	19.35	19.35	-7.194%	1	2,718	+19.432%
2024-12-10	19.30	20.85	19.26	20.85	+5.838%	26	2,319	+10.839%
2024-12-09	19.65	20.10	19.65	19.70	+4.787%	17	2,326	+17.310%
2024-12-06	18.55	19.00	18.55	18.80	+3.070%	346	2,314	+22.926%
2024-12-05	18.62	18.62	18.24	18.24	-1.405%	17	2,159	+26.700%
2024-12-04	19.30	19.30	18.50	18.50	-5.225%	14	2,160	+24.919%
2024-12-03	19.52	19.52	19.52	19.52	-2.155%	4	2,166	+18.391%
2024-12-02	19.55	19.95	19.50	19.95	+0.758%	6	2,166	+15.840%
2024-11-29	20.37	20.37	19.80	19.80	-7.477%	10	2,167	+16.717%
2024-11-27	21.37	21.40	21.37	21.40	+3.632%	12	2,155	+7.991%
2024-11-26	20.70	20.70	20.65	20.65	-2.961%	2	2,155	+11.913%
2024-11-25	20.35	21.28	20.35	21.28	+3.301%	20	2,156	+8.600%
2024-11-22	20.55	20.60	20.55	20.60	+6.736%	18	2,148	+12.184%
2024-11-21	19.90	20.45	19.30	19.30	-2.030%	42	2,144	+19.741%
2024-11-20	20.65	20.65	19.70	19.70	+2.497%	98	2,149	+17.310%
2024-11-19	19.73	19.73	19.15	19.22	-8.258%	7	2,136	+20.239%
2024-11-18	21.80	21.80	20.60	20.95	+0.721%	755	2,134	+10.310%
2024-11-15	20.17	21.25	20.17	20.80	+8.164%	684	1,381	+11.106%
2024-11-14	19.25	19.25	18.90	19.23	+0.945%	21	1,093	+20.177%
2024-11-13	19.00	19.10	19.00	19.05	+1.872%	4	1,078	+21.312%
2024-11-12	18.75	19.10	18.63	18.70	-2.857%	719	1,075	+23.583%
2024-11-11	19.04	19.35	19.04	19.25	+2.886%	84	401	+20.052%
2024-11-08	18.78	18.80	18.71	18.71	-0.584%	18	442	+23.517%
2024-11-07	18.80	18.82	18.80	18.82	-3.289%	6	439	+22.795%
2024-11-06	20.11	20.30	19.46	19.46	-7.773%	26	444	+18.756%
2024-11-05	21.60	21.60	21.10	21.10	-5.381%	6	451	+9.526%
2024-11-04	22.30	22.30	22.30	22.30	-6.303%	5	455	+3.632%
2024-10-31	22.65	23.80	22.65	23.80	+9.174%	107	450	-2.899%
2024-10-30	21.80	21.80	21.80	21.80	-0.046%	1	444	+6.009%
2024-10-29	21.81	21.81	21.81	21.81	+0.693%	1	443	+5.961%
2024-10-28	21.50	21.66	21.50	21.66	+0.046%	4	444	+6.694%
2024-10-25	21.35	21.65	21.22	21.65	-1.992%	648	446	+6.744%
2024-10-24	22.15	22.15	22.09	22.09	+4.346%	101	689	+4.617%
2024-10-22	21.22	21.55	21.17	21.17	-1.305%	130	588	+9.164%
2024-10-21	21.65	21.89	21.45	21.45	-4.027%	334	505	+7.739%
2024-10-18	22.35	22.35	22.35	22.35	+1.131%	2	219	+3.400%
2024-10-17	21.85	22.29	21.85	22.10	-6.987%	20	220	+4.570%
2024-10-15	22.55	24.00	22.54	23.76	+7.853%	104	205	-2.736%
2024-10-14	22.45	22.45	22.03	22.03	-5.935%	14	235	+4.902%
2024-10-11	23.41	23.42	23.35	23.42	-0.340%	240	235	-1.324%
2024-10-10	23.50	23.50	23.50	23.50	+0.642%	1	147	-1.660%
2024-10-09	23.55	23.55	23.35	23.35	-2.505%	2	148	-1.028%
2024-10-08	23.99	23.99	23.95	23.95	-2.840%	26	149	-3.507%
2024-10-07	25.01	25.01	24.56	24.65	-4.642%	37	154	-6.247%
2024-10-04	25.75	25.85	25.75	25.85	-0.615%	8	134	-10.600%
2024-10-03	26.01	26.01	26.01	26.01	-7.668%	1	134	-11.150%
2024-10-02	28.63	28.63	28.17	28.17	-0.106%	7	133	-17.962%
2024-10-01	26.96	28.20	26.96	28.20	+5.028%	2	132	-18.050%
2024-09-30	26.85	26.85	26.85	26.85	-0.813%	1	132	-13.929%
2024-09-27	26.60	27.07	26.60	27.07	+1.500%	14	132	-14.629%
2024-09-26	25.84	26.86	25.84	26.67	-0.299%	47	133	-13.348%
2024-09-25	26.43	27.20	26.43	26.75	-1.835%	35	157	-13.607%
2024-09-24	27.25	27.25	27.25	27.25	-5.151%	1	126	-15.193%
2024-09-23	28.76	28.95	28.73	28.73	+0.807%	14	126	-19.561%
2024-09-20	28.50	28.50	28.50	28.50	+0.423%	2	125	-18.912%
2024-09-19	28.50	28.50	28.10	28.38	-5.714%	37	125	-18.569%
2024-09-18	28.90	30.27	28.90	30.10	-0.726%	126	116	-23.223%
2024-09-17	29.91	30.32	29.91	30.32	+0.397%	15	15	-23.780%
2024-09-16	30.26	30.40	29.49	30.20	0.000%	5	5	-23.477%