Dark

NVDA20270115P135
NVDA Jan 15 2027 135.00 Put (NVDA270115P00135000)
option OPRA

Inactive

May 1, 2025

36.80-3.030%(-1.15)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-01	36.40	36.80	36.40	36.80	-3.030%	51	2,500	0.000%
2025-04-29	37.95	37.95	37.95	37.95	+1.173%	220	2,350	-3.030%
2025-04-25	37.51	37.51	37.51	37.51	-9.614%	10	2,570	-1.893%
2025-04-24	41.50	41.50	41.50	41.50	-1.659%	1	2,565	-11.325%
2025-04-23	42.00	42.20	42.00	42.20	-6.472%	4	2,566	-12.796%
2025-04-22	45.12	45.12	45.12	45.12	-4.609%	1	2,569	-18.440%
2025-04-21	45.20	47.65	45.20	47.30	+7.573%	13	2,569	-22.199%
2025-04-17	43.97	43.97	43.97	43.97	+1.924%	1	2,576	-16.307%
2025-04-16	41.98	43.14	41.98	43.14	+15.348%	23	2,576	-14.696%
2025-04-15	38.15	38.15	37.40	37.40	-3.979%	16	2,577	-1.604%
2025-04-14	37.89	38.95	37.89	38.95	-4.300%	5	2,582	-5.520%
2025-04-10	39.75	42.55	39.75	40.70	+9.409%	6	2,587	-9.582%
2025-04-09	40.39	40.39	37.20	37.20	-24.848%	50	2,589	-1.075%
2025-04-08	42.81	49.50	42.81	49.50	+2.804%	101	2,592	-25.657%
2025-04-07	53.93	54.90	47.72	48.15	-2.412%	46	2,693	-23.572%
2025-04-04	46.97	49.34	46.97	49.34	+13.818%	56	2,730	-25.415%
2025-04-03	43.90	43.90	43.35	43.35	+9.194%	2	2,734	-15.110%
2025-04-02	39.90	39.90	38.80	39.70	-3.758%	28	2,735	-7.305%
2025-04-01	41.25	41.25	41.25	41.25	-4.337%	1	2,758	-10.788%
2025-03-31	42.61	43.13	42.61	43.12	+6.891%	12	2,757	-14.657%
2025-03-28	38.33	40.34	38.33	40.34	+5.025%	98	2,766	-8.775%
2025-03-27	38.41	38.41	38.41	38.41	+1.614%	1	2,773	-4.192%
2025-03-26	37.80	37.80	37.80	37.80	+10.044%	2	2,773	-2.646%
2025-03-25	34.35	34.35	34.35	34.35	-6.019%	2	2,775	+7.132%
2025-03-20	36.15	36.55	35.45	36.55	+0.274%	115	2,773	+0.684%
2025-03-19	36.45	36.45	36.45	36.45	-3.316%	1	2,696	+0.960%
2025-03-18	37.70	37.70	37.70	37.70	+6.317%	2	2,695	-2.387%
2025-03-14	36.28	36.28	35.46	35.46	-8.372%	6	2,698	+3.779%
2025-03-13	38.70	38.70	38.70	38.70	-4.750%	5	2,704	-4.910%
2025-03-11	40.60	40.63	40.60	40.63	-4.624%	100	2,704	-9.427%
2025-03-10	40.75	42.74	40.75	42.60	+6.367%	11	2,804	-13.615%
2025-03-07	39.71	41.63	39.71	40.05	-1.718%	94	2,810	-8.115%
2025-03-06	39.62	41.30	38.73	40.75	+8.812%	17	2,855	-9.693%
2025-03-05	38.20	38.20	37.45	37.45	-2.398%	2	2,843	-1.736%
2025-03-04	39.94	40.75	38.37	38.37	-5.166%	30	2,843	-4.092%
2025-03-03	36.82	40.46	36.56	40.46	+13.940%	7	2,820	-9.046%
2025-02-28	36.32	36.32	35.50	35.51	-1.224%	44	2,823	+3.633%
2025-02-27	30.75	35.95	30.75	35.95	+11.473%	135	2,822	+2.364%
2025-02-26	32.08	32.25	31.39	32.25	-4.160%	36	2,713	+14.109%
2025-02-25	32.60	33.80	32.60	33.65	+6.386%	42	2,685	+9.361%
2025-02-24	30.25	31.95	29.85	31.63	+3.197%	71	2,644	+16.345%
2025-02-21	29.00	31.00	28.95	30.65	+7.056%	124	2,696	+20.065%
2025-02-20	29.00	29.24	28.63	28.63	-1.071%	9	2,676	+28.537%
2025-02-19	29.38	29.65	28.50	28.94	-1.397%	119	2,674	+27.160%
2025-02-18	28.91	29.35	28.25	29.35	-0.475%	358	2,664	+25.383%
2025-02-14	30.31	30.50	29.48	29.49	-5.024%	72	2,886	+24.788%
2025-02-13	30.70	31.19	30.70	31.05	-2.878%	59	2,886	+18.519%
2025-02-11	31.90	31.97	31.70	31.97	+1.011%	17	2,877	+15.108%
2025-02-10	32.44	32.44	31.49	31.65	-4.381%	434	2,881	+16.272%
2025-02-07	33.06	33.30	32.83	33.10	-1.224%	38	3,287	+11.178%
2025-02-06	34.20	34.20	33.35	33.51	-5.526%	14	3,302	+9.818%
2025-02-05	35.85	35.85	35.10	35.47	-6.288%	18	3,300	+3.750%
2025-02-04	38.50	38.50	37.22	37.85	-2.699%	21	3,286	-2.774%
2025-02-03	40.40	40.40	38.60	38.90	+1.966%	11	3,279	-5.398%
2025-01-31	36.45	38.48	35.40	38.15	+4.292%	358	3,278	-3.539%
2025-01-30	38.11	38.78	36.58	36.58	-0.598%	15	3,342	+0.601%
2025-01-29	34.98	37.18	34.55	36.80	+9.037%	42	3,353	0.000%
2025-01-28	38.55	38.55	33.75	33.75	-12.132%	216	3,342	+9.037%
2025-01-27	34.40	38.86	33.00	38.41	+38.714%	211	3,207	-4.192%
2025-01-24	26.50	27.69	26.50	27.69	+3.514%	10	3,067	+32.900%
2025-01-23	26.75	26.85	26.72	26.75	+1.287%	41	3,069	+37.570%
2025-01-22	26.75	26.82	26.25	26.41	-5.746%	416	3,068	+39.341%
2025-01-21	28.70	28.85	27.80	28.02	-3.877%	204	3,350	+31.335%
2025-01-17	29.34	29.35	29.00	29.15	-4.426%	28	3,510	+26.244%
2025-01-16	28.68	30.50	28.68	30.50	+2.007%	25	3,510	+20.656%
2025-01-15	31.00	31.00	29.90	29.90	-6.796%	14	3,498	+23.077%
2025-01-14	30.44	32.18	30.44	32.08	+2.329%	21	3,510	+14.713%
2025-01-13	32.29	32.29	31.35	31.35	+2.720%	66	3,509	+17.384%
2025-01-10	31.10	31.50	29.95	30.52	+3.633%	790	3,550	+20.577%
2025-01-08	29.30	30.00	28.92	29.45	+0.170%	38	3,865	+24.958%
2025-01-07	25.75	29.50	25.75	29.40	+8.889%	361	3,865	+25.170%
2025-01-06	26.91	27.50	26.20	27.00	-3.915%	264	3,526	+36.296%
2025-01-03	29.27	29.27	28.10	28.10	-5.926%	1,372	3,657	+30.961%
2025-01-02	29.95	30.74	29.80	29.87	-3.333%	103	3,117	+23.201%
2024-12-31	30.27	31.18	30.27	30.90	+4.569%	73	3,091	+19.094%
2024-12-30	31.27	31.27	29.55	29.55	-4.058%	117	3,091	+24.535%
2024-12-27	30.55	31.40	30.55	30.80	+5.299%	718	3,092	+19.481%
2024-12-26	29.50	29.75	29.24	29.25	-0.510%	26	2,745	+25.812%
2024-12-24	29.15	29.40	29.00	29.40	-2.649%	12	2,727	+25.170%
2024-12-23	30.55	31.05	30.08	30.20	-4.430%	30	2,727	+21.854%
2024-12-20	32.62	32.62	31.60	31.60	-3.659%	19	2,717	+16.456%
2024-12-19	32.77	33.15	32.65	32.80	-1.649%	151	2,701	+12.195%
2024-12-18	31.36	33.75	30.90	33.35	+1.801%	29	2,587	+10.345%
2024-12-17	33.95	33.95	32.76	32.76	+2.056%	17	2,565	+12.332%
2024-12-16	32.40	32.60	32.05	32.10	+2.229%	269	2,574	+14.642%
2024-12-13	29.75	31.75	29.55	31.40	+4.841%	88	2,311	+17.197%
2024-12-12	30.25	30.44	29.85	29.95	+1.698%	16	2,279	+22.871%
2024-12-11	30.00	30.35	29.20	29.45	-5.760%	36	2,271	+24.958%
2024-12-10	30.15	31.25	30.15	31.25	+4.236%	12	2,261	+17.760%
2024-12-09	29.90	30.45	29.80	29.98	+5.378%	97	2,256	+22.748%
2024-12-06	28.00	28.75	28.00	28.45	+1.282%	150	2,220	+29.350%
2024-12-05	27.85	28.10	27.60	28.09	+0.501%	58	2,157	+31.007%
2024-12-04	28.93	29.15	27.90	27.95	-4.770%	19	2,169	+31.664%
2024-12-03	29.28	29.80	29.28	29.35	-2.003%	17	2,165	+25.383%
2024-12-02	29.45	29.95	29.35	29.95	+0.571%	27	2,167	+22.871%
2024-11-29	30.50	30.50	29.78	29.78	-4.121%	62	2,144	+23.573%
2024-11-27	30.90	32.10	30.90	31.06	+1.008%	95	2,133	+18.480%
2024-11-26	31.00	31.05	30.35	30.75	-2.690%	392	2,133	+19.675%
2024-11-25	30.70	31.60	30.70	31.60	+3.947%	90	1,953	+16.456%
2024-11-22	30.18	30.62	30.18	30.40	+4.396%	12	1,871	+21.053%
2024-11-21	27.09	30.12	27.09	29.12	-1.455%	245	1,865	+26.374%
2024-11-20	30.39	30.39	29.55	29.55	+3.503%	178	1,631	+24.535%
2024-11-19	30.10	30.10	28.55	28.55	-6.547%	545	1,557	+28.897%
2024-11-18	31.45	32.15	30.55	30.55	-1.610%	382	1,424	+20.458%
2024-11-15	29.60	31.11	29.60	31.05	+7.887%	134	1,110	+18.519%
2024-11-14	28.08	28.78	28.00	28.78	+0.982%	6	1,046	+27.867%
2024-11-13	28.15	28.61	28.15	28.50	+2.224%	116	1,047	+29.123%
2024-11-12	28.25	28.34	27.88	27.88	-2.517%	42	932	+31.994%
2024-11-11	28.60	28.90	28.38	28.60	+1.961%	322	894	+28.671%
2024-11-08	27.85	28.30	27.85	28.05	+0.538%	38	594	+31.194%
2024-11-07	27.92	28.10	27.90	27.90	-3.293%	78	598	+31.900%
2024-11-06	29.45	29.81	28.85	28.85	-7.235%	200	605	+27.556%
2024-11-05	31.70	31.70	31.10	31.10	-4.308%	19	558	+18.328%
2024-11-04	33.00	33.00	31.86	32.50	-1.216%	11	553	+13.231%
2024-11-01	33.50	33.50	32.90	32.90	-3.093%	22	546	+11.854%
2024-10-31	34.00	34.00	33.74	33.95	+6.127%	50	549	+8.395%
2024-10-30	31.82	31.99	31.82	31.99	+2.401%	16	533	+15.036%
2024-10-29	31.24	31.24	31.24	31.24	-0.351%	1	517	+17.798%
2024-10-28	31.65	31.75	31.35	31.35	+0.642%	5	517	+17.384%
2024-10-25	31.60	31.60	30.95	31.15	-3.411%	16	512	+18.138%
2024-10-24	32.45	32.45	32.25	32.25	-0.830%	2	506	+14.109%
2024-10-23	32.67	32.67	32.52	32.52	+4.633%	3	506	+13.161%
2024-10-22	31.39	31.39	30.94	31.08	-0.861%	22	508	+18.404%
2024-10-21	31.60	31.67	31.35	31.35	-3.598%	116	489	+17.384%
2024-10-18	32.52	32.52	32.52	32.52	+0.308%	2	448	+13.161%
2024-10-17	32.60	32.60	32.42	32.42	-2.054%	2	447	+13.510%
2024-10-16	34.10	34.10	32.98	33.10	-4.169%	54	448	+11.178%
2024-10-15	33.00	35.10	33.00	34.54	+7.601%	7	477	+6.543%
2024-10-14	33.02	33.02	32.10	32.10	-5.142%	197	471	+14.642%
2024-10-11	34.01	34.01	33.84	33.84	-0.471%	8	484	+8.747%
2024-10-10	33.90	34.00	33.80	34.00	+0.443%	12	482	+8.235%
2024-10-09	34.15	34.15	33.85	33.85	-0.878%	240	471	+8.715%
2024-10-08	34.40	34.50	34.15	34.15	-2.900%	208	411	+7.760%
2024-10-07	36.20	36.47	35.17	35.17	-5.584%	108	403	+4.635%
2024-10-04	37.25	37.25	37.25	37.25	-2.818%	2	299	-1.208%
2024-10-03	38.00	38.33	37.85	38.33	-4.175%	5	298	-3.992%
2024-10-01	40.38	40.38	40.00	40.00	-0.374%	80	299	-8.000%
2024-09-30	40.15	40.15	40.15	40.15	+1.852%	1	260	-8.344%
2024-09-27	39.35	39.42	39.35	39.42	+2.257%	4	259	-6.646%
2024-09-26	37.60	39.00	37.50	38.55	0.000%	8	257	-4.540%
2024-09-25	38.60	39.70	38.30	38.55	-6.090%	14	256	-4.540%
2024-09-23	41.05	41.05	41.05	41.05	-0.122%	50	249	-10.353%
2024-09-20	41.10	41.10	41.10	41.10	+2.750%	100	249	-10.462%
2024-09-19	41.00	41.00	40.00	40.00	-4.762%	3	199	-8.000%
2024-09-18	41.00	42.00	41.00	42.00	-1.408%	195	196	-12.381%
2024-09-17	42.60	42.60	42.60	42.60	-0.491%	1	1	-13.615%
2024-09-16	42.81	42.81	42.81	42.81	0.000%	2	0	-14.039%