Dark

NVDA20270115P155
NVDA Jan 15 2027 155.00 Put (NVDA270115P00155000)
option OPRA

EOD

May 9, 2025

48.70-3.373%(-1.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	48.70	48.70	48.70	48.70	-3.373%	4	1,303	0.000%
2025-05-01	50.40	50.40	50.40	50.40	-5.370%	12	1,305	-3.373%
2025-04-25	54.62	54.62	53.26	53.26	-14.083%	62	1,297	-8.562%
2025-04-21	61.99	61.99	61.99	61.99	+19.556%	10	1,297	-21.439%
2025-04-15	51.85	51.85	51.85	51.85	-18.063%	1	1,297	-6.075%
2025-04-09	63.28	63.28	63.28	63.28	+4.595%	2	1,298	-23.040%
2025-04-08	57.11	60.50	57.11	60.50	-5.395%	4	1,298	-19.504%
2025-04-07	62.90	63.95	62.90	63.95	-0.652%	69	1,295	-23.847%
2025-04-04	64.30	65.90	64.30	64.37	+9.978%	170	1,295	-24.344%
2025-03-31	58.00	58.53	58.00	58.53	+6.283%	3	1,373	-16.795%
2025-03-28	54.81	55.07	54.81	55.07	+3.769%	12	1,376	-11.567%
2025-03-27	53.07	53.07	53.07	53.07	+11.562%	1	1,380	-8.234%
2025-03-24	48.00	48.00	47.57	47.57	-3.899%	5	1,380	+2.375%
2025-03-20	49.50	49.50	49.50	49.50	-2.193%	2	1,379	-1.616%
2025-03-19	50.61	50.61	50.61	50.61	-2.335%	1	1,377	-3.774%
2025-03-18	51.82	51.82	51.82	51.82	+5.971%	1	1,376	-6.021%
2025-03-14	49.05	49.05	48.90	48.90	-13.451%	4	1,375	-0.409%
2025-03-11	56.50	56.50	56.50	56.50	-1.137%	6	1,375	-13.805%
2025-03-10	56.84	57.15	56.84	57.15	+5.074%	3	1,381	-14.786%
2025-03-07	54.39	54.39	54.39	54.39	-2.229%	30	1,382	-10.461%
2025-03-04	55.63	55.63	55.63	55.63	+16.870%	1	1,398	-12.457%
2025-02-27	45.95	47.60	45.95	47.60	+2.344%	10	1,398	+2.311%
2025-02-25	46.51	46.51	46.51	46.51	+6.066%	100	1,495	+4.709%
2025-02-24	44.34	44.34	43.85	43.85	+8.944%	160	1,495	+11.060%
2025-02-21	40.25	40.25	40.25	40.25	+0.124%	50	1,555	+20.994%
2025-02-19	40.20	40.20	40.20	40.20	-3.989%	3	1,530	+21.144%
2025-02-14	41.85	41.95	41.85	41.87	-3.191%	128	1,466	+16.312%
2025-02-13	43.25	43.25	43.25	43.25	-1.481%	92	1,375	+12.601%
2025-02-10	43.99	43.99	43.80	43.90	-17.013%	269	1,375	+10.934%
2025-02-03	52.90	52.90	52.90	52.90	+8.069%	12	1,426	-7.940%
2025-01-31	48.95	48.95	48.95	48.95	-5.684%	80	1,420	-0.511%
2025-01-30	50.16	52.55	50.16	51.90	+2.367%	234	1,252	-6.166%
2025-01-29	50.34	50.70	50.34	50.70	+9.291%	537	1,252	-3.945%
2025-01-28	49.53	49.53	46.39	46.39	-10.754%	101	754	+4.980%
2025-01-27	46.90	51.98	46.90	51.98	+32.805%	67	655	-6.310%
2025-01-24	37.75	39.14	37.75	39.14	+4.373%	8	654	+24.425%
2025-01-23	37.76	38.00	37.50	37.50	+0.107%	80	650	+29.867%
2025-01-22	37.55	37.90	37.27	37.46	-4.803%	22	638	+30.005%
2025-01-21	40.20	40.20	39.30	39.35	-3.150%	191	629	+23.761%
2025-01-07	40.40	40.63	40.40	40.63	+8.636%	2	629	+19.862%
2025-01-06	37.72	37.72	36.85	37.40	-6.148%	64	627	+30.214%
2025-01-03	39.85	39.85	39.85	39.85	-6.893%	30	632	+22.208%
2024-12-31	43.25	43.33	42.80	42.80	+2.835%	8	639	+13.785%
2024-12-30	41.62	41.62	41.62	41.62	-3.097%	2	639	+17.011%
2024-12-27	43.35	43.45	42.66	42.95	+4.374%	646	639	+13.388%
2024-12-26	41.47	41.47	41.15	41.15	-2.834%	70	692	+18.348%
2024-12-23	43.25	43.25	42.35	42.35	-8.432%	55	662	+14.994%
2024-12-17	46.35	46.40	46.20	46.25	+3.769%	302	707	+5.297%
2024-12-16	45.16	45.16	44.57	44.57	+1.066%	7	454	+9.266%
2024-12-13	43.55	44.10	43.55	44.10	+7.850%	14	454	+10.431%
2024-12-11	40.89	40.89	40.89	40.89	-4.351%	3	447	+19.100%
2024-12-10	40.96	42.75	40.96	42.75	+2.666%	303	402	+13.918%
2024-12-09	41.64	41.64	41.64	41.64	+3.711%	60	651	+16.955%
2024-12-06	39.35	40.15	39.35	40.15	+2.423%	124	651	+21.295%
2024-12-05	39.20	39.20	39.20	39.20	-2.681%	1	593	+24.235%
2024-12-04	40.55	40.55	40.18	40.28	-3.173%	3	593	+20.904%
2024-12-02	41.60	41.60	41.60	41.60	-4.346%	1	592	+17.067%
2024-11-27	43.65	44.42	43.49	43.49	+2.113%	62	531	+11.980%
2024-11-26	42.44	42.59	42.44	42.59	-1.798%	2	531	+14.346%
2024-11-25	43.37	43.37	43.37	43.37	+3.262%	60	529	+12.290%
2024-11-22	42.02	42.02	41.95	42.00	+6.034%	12	529	+15.952%
2024-11-21	40.55	41.25	39.61	39.61	-3.508%	7	528	+22.949%
2024-11-20	41.05	41.10	40.75	41.05	+2.882%	158	526	+18.636%
2024-11-19	40.80	41.02	39.73	39.90	-5.607%	379	584	+22.055%
2024-11-18	43.95	43.95	42.27	42.27	+0.166%	14	395	+15.212%
2024-11-15	40.95	42.20	40.95	42.20	+8.400%	36	383	+15.403%
2024-11-14	39.03	39.04	38.90	38.93	-1.865%	12	384	+25.096%
2024-11-13	39.62	39.67	39.62	39.67	+1.302%	2	378	+22.763%
2024-11-12	38.80	39.16	38.80	39.16	-1.608%	6	376	+24.362%
2024-11-11	40.40	40.40	39.50	39.80	+1.557%	22	371	+22.362%
2024-11-08	38.49	39.19	38.49	39.19	+0.746%	130	358	+24.266%
2024-11-07	39.23	39.23	38.86	38.90	-3.879%	62	345	+25.193%
2024-11-06	40.90	41.35	40.47	40.47	-5.884%	15	343	+20.336%
2024-11-05	43.05	43.05	42.75	43.00	-2.737%	216	336	+13.256%
2024-11-04	44.40	44.52	43.95	44.21	-2.082%	5	162	+10.156%
2024-11-01	45.15	45.15	45.15	45.15	-2.167%	20	159	+7.863%
2024-10-31	46.04	46.35	45.80	46.15	+5.994%	21	169	+5.525%
2024-10-30	44.39	44.39	43.31	43.54	+0.323%	7	151	+11.851%
2024-10-29	43.35	43.40	43.35	43.40	-0.459%	2	144	+12.212%
2024-10-25	42.70	43.60	42.70	43.60	+0.276%	142	142	+11.697%
2024-10-24	43.48	43.48	43.48	43.48	+2.306%	1	101	+12.006%
2024-10-22	42.82	42.82	42.50	42.50	-0.328%	18	100	+14.588%
2024-10-21	43.40	43.70	42.64	42.64	-4.330%	8	85	+14.212%
2024-10-18	44.57	44.57	44.57	44.57	+0.723%	30	80	+9.266%
2024-10-17	44.38	44.38	44.25	44.25	-2.318%	6	65	+10.056%
2024-10-16	45.95	45.95	45.30	45.30	-3.801%	5	65	+7.506%
2024-10-15	47.00	47.09	47.00	47.09	+5.820%	2	68	+3.419%
2024-10-14	44.50	44.50	44.50	44.50	-3.471%	1	66	+9.438%
2024-10-11	46.03	46.10	45.98	46.10	+0.326%	16	67	+5.640%
2024-10-10	45.95	45.95	45.95	45.95	-1.353%	10	59	+5.985%
2024-10-09	46.55	46.58	46.55	46.58	-0.107%	63	69	+4.551%
2024-10-08	46.63	46.63	46.63	46.63	-4.034%	1	6	+4.439%
2024-10-07	48.25	48.59	48.25	48.59	-4.819%	4	5	+0.226%
2024-10-03	51.05	51.05	51.05	51.05	0.000%	1	1	-4.603%