Dark

NVDA20270115P200
NVDA Jan 15 2027 200.00 Put (NVDA270115P00200000)
option OPRA

EOD

May 9, 2025

85.43+1.184%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	85.43	85.43	85.43	85.43	+1.184%	2	1,374	0.000%
2025-05-08	84.60	84.60	84.43	84.43	-3.531%	5	1,374	+1.184%
2025-05-02	87.52	87.52	87.52	87.52	-0.939%	2	1,370	-2.388%
2025-05-01	88.08	88.35	88.08	88.35	-8.521%	42	1,369	-3.305%
2025-04-23	96.58	96.58	96.58	96.58	-2.983%	1	1,329	-11.545%
2025-04-17	98.68	100.00	98.68	99.55	+10.183%	6	1,329	-14.184%
2025-04-14	89.75	91.00	89.75	90.35	-3.421%	162	1,329	-5.445%
2025-04-10	93.55	93.55	93.55	93.55	+3.829%	50	1,169	-8.680%
2025-04-09	93.50	93.50	90.10	90.10	-10.783%	32	1,119	-5.183%
2025-04-08	95.71	100.99	95.71	100.99	-3.663%	2	1,087	-15.407%
2025-04-07	112.50	112.50	104.83	104.83	-1.642%	24	1,087	-18.506%
2025-04-04	103.00	106.58	103.00	106.58	+7.984%	148	1,084	-19.844%
2025-04-03	98.03	98.70	98.03	98.70	+7.154%	3	1,094	-13.445%
2025-04-02	92.60	92.60	90.70	92.11	-1.223%	6	1,097	-7.252%
2025-04-01	93.86	93.93	93.08	93.25	-0.374%	27	1,097	-8.386%
2025-03-31	93.16	93.60	93.09	93.60	+3.712%	8	1,089	-8.729%
2025-03-28	90.25	90.25	90.25	90.25	-0.496%	10	1,097	-5.341%
2025-03-27	90.70	90.70	90.70	90.70	+3.539%	4	1,097	-5.810%
2025-03-26	86.80	87.61	86.80	87.60	+4.597%	18	1,097	-2.477%
2025-03-24	83.75	83.75	83.75	83.75	-3.369%	1	1,098	+2.006%
2025-03-21	86.67	86.67	86.67	86.67	+1.049%	2	1,098	-1.431%
2025-03-20	85.05	85.77	85.05	85.77	+1.144%	2	1,097	-0.396%
2025-03-19	86.65	86.65	84.80	84.80	-1.453%	7	1,095	+0.743%
2025-03-17	83.57	86.05	83.57	86.05	+1.235%	12	1,100	-0.721%
2025-03-14	85.00	85.00	85.00	85.00	-11.899%	4	1,101	+0.506%
2025-03-10	96.48	96.48	96.48	96.48	+10.973%	1	1,103	-11.453%
2025-03-05	86.94	86.94	86.94	86.94	-6.556%	1	1,103	-1.737%
2025-03-04	90.82	93.04	90.82	93.04	+5.213%	3	1,103	-8.179%
2025-03-03	86.51	89.09	86.51	88.43	+3.828%	12	1,105	-3.393%
2025-02-28	87.25	87.25	83.78	85.17	-0.141%	78	1,114	+0.305%
2025-02-27	80.70	85.29	80.70	85.29	+8.650%	217	1,097	+0.164%
2025-02-26	78.65	78.65	78.50	78.50	-3.586%	5	1,303	+8.828%
2025-02-25	79.85	81.53	79.85	81.42	+5.058%	204	1,126	+4.925%
2025-02-24	74.07	77.50	74.07	77.50	+6.208%	6	1,126	+10.232%
2025-02-21	73.11	73.11	72.97	72.97	+1.333%	4	1,126	+17.076%
2025-02-20	72.07	72.07	72.01	72.01	-2.027%	2	1,128	+18.636%
2025-02-18	72.16	73.50	72.16	73.50	-0.339%	11	1,126	+16.231%
2025-02-14	74.60	74.60	73.75	73.75	-3.846%	1,308	514	+15.837%
2025-02-13	75.82	76.70	75.82	76.70	+0.052%	5	513	+11.382%
2025-02-10	76.90	76.90	76.65	76.66	-5.182%	12	513	+11.440%
2025-02-06	81.44	81.60	80.45	80.85	-3.220%	12	520	+5.665%
2025-02-05	84.95	84.95	83.54	83.54	-3.611%	2	519	+2.262%
2025-02-04	86.95	86.95	86.67	86.67	-2.880%	19	518	-1.431%
2025-02-03	90.50	92.18	89.15	89.24	+8.591%	4	501	-4.269%
2025-01-31	82.18	82.18	82.18	82.18	-6.134%	2	500	+3.955%
2025-01-30	87.45	87.60	87.45	87.55	+0.783%	101	398	-2.421%
2025-01-29	84.50	86.87	84.50	86.87	+8.114%	3	398	-1.658%
2025-01-28	84.27	84.27	80.35	80.35	-8.714%	7	398	+6.322%
2025-01-27	82.35	89.12	80.46	88.02	+25.295%	184	391	-2.943%
2025-01-24	67.72	70.25	67.72	70.25	+2.720%	28	489	+21.609%
2025-01-23	69.00	69.00	68.39	68.39	+0.722%	9	484	+24.916%
2025-01-22	69.17	69.17	67.85	67.90	-4.635%	24	481	+25.817%
2025-01-21	73.33	73.33	71.20	71.20	-2.865%	3	500	+19.986%
2025-01-17	74.00	74.00	73.12	73.30	+0.549%	18	500	+16.548%
2025-01-16	72.90	72.90	72.90	72.90	-2.200%	1	500	+17.188%
2025-01-15	74.86	74.86	74.54	74.54	-4.619%	6	500	+14.610%
2025-01-14	78.15	78.15	78.15	78.15	+1.034%	1	498	+9.315%
2025-01-13	77.35	77.35	77.35	77.35	+3.133%	1	498	+10.446%
2025-01-10	75.00	75.00	75.00	75.00	+2.923%	2	498	+13.907%
2025-01-08	71.40	73.43	71.40	72.87	+0.165%	19	500	+17.236%
2025-01-07	67.30	73.00	67.30	72.75	+8.098%	35	500	+17.430%
2025-01-06	67.85	67.85	66.90	67.30	-4.647%	22	477	+26.939%
2025-01-03	71.32	71.32	70.58	70.58	-7.156%	8	463	+21.040%
2024-12-31	75.85	76.05	75.85	76.02	+0.876%	8	460	+12.378%
2024-12-27	75.36	75.36	75.36	75.36	+2.461%	6	460	+13.363%
2024-12-26	73.55	73.55	73.55	73.55	+2.153%	1	460	+16.152%
2024-12-24	72.22	72.40	72.00	72.00	-2.107%	7	464	+18.653%
2024-12-23	75.00	75.00	73.55	73.55	-6.342%	9	464	+16.152%
2024-12-19	78.65	78.65	78.00	78.53	+3.588%	26	463	+8.786%
2024-12-18	76.55	76.70	75.71	75.81	-4.881%	22	462	+12.690%
2024-12-17	80.00	81.00	79.40	79.70	+2.179%	15	453	+7.189%
2024-12-16	78.00	78.25	78.00	78.00	+1.814%	7	450	+9.526%
2024-12-13	74.60	77.00	74.60	76.61	+3.527%	48	446	+11.513%
2024-12-12	74.00	74.00	74.00	74.00	-1.202%	1	426	+15.446%
2024-12-11	74.14	74.90	74.14	74.90	-0.795%	2	426	+14.059%
2024-12-10	72.49	75.50	72.49	75.50	+2.861%	20	425	+13.152%
2024-12-09	73.74	74.34	73.20	73.40	+3.018%	11	410	+16.390%
2024-12-06	71.10	71.25	71.10	71.25	+1.423%	8	410	+19.902%
2024-12-05	69.70	70.25	69.27	70.25	+0.702%	9	410	+21.609%
2024-12-04	70.45	70.45	69.75	69.76	-3.620%	21	409	+22.463%
2024-12-03	72.38	72.38	72.38	72.38	-0.713%	2	409	+18.030%
2024-12-02	72.76	72.90	72.76	72.90	-0.870%	3	407	+17.188%
2024-11-29	73.54	73.54	73.54	73.54	-3.250%	2	405	+16.168%
2024-11-27	76.62	76.62	76.01	76.01	+1.414%	50	381	+12.393%
2024-11-26	74.55	75.00	74.45	74.95	-0.213%	8	381	+13.983%
2024-11-25	75.00	75.73	75.00	75.11	+2.890%	41	381	+13.740%
2024-11-22	73.00	73.00	73.00	73.00	+3.473%	4	354	+17.027%
2024-11-21	69.90	73.44	69.59	70.55	-1.672%	122	354	+21.091%
2024-11-20	70.25	72.20	70.25	71.75	+2.354%	22	274	+19.066%
2024-11-19	70.35	70.35	70.10	70.10	-5.780%	3	266	+21.869%
2024-11-18	75.40	75.50	74.40	74.40	+1.046%	105	269	+14.825%
2024-11-15	72.43	73.63	72.43	73.63	+4.782%	6	170	+16.026%
2024-11-14	68.93	70.27	68.69	70.27	+1.546%	51	171	+21.574%
2024-11-12	68.67	69.35	68.67	69.20	-1.621%	8	156	+23.454%
2024-11-11	69.88	71.15	69.88	70.34	+1.721%	24	160	+21.453%
2024-11-08	69.02	69.15	68.90	69.15	+0.217%	210	155	+23.543%
2024-11-07	69.00	69.00	68.94	69.00	-2.335%	4	206	+23.812%
2024-11-06	72.00	72.00	70.15	70.65	-5.168%	37	207	+20.920%
2024-11-05	74.50	74.50	74.50	74.50	-2.397%	4	177	+14.671%
2024-11-04	76.31	76.56	76.20	76.33	-1.331%	23	177	+11.922%
2024-11-01	77.00	77.36	76.59	77.36	-2.569%	20	156	+10.432%
2024-10-31	77.50	79.40	77.50	79.40	+5.529%	7	146	+7.594%
2024-10-30	75.35	75.36	75.00	75.24	+0.548%	7	143	+13.543%
2024-10-28	75.00	75.00	74.83	74.83	+1.934%	3	140	+14.165%
2024-10-25	73.39	73.41	73.39	73.41	-3.382%	16	137	+16.374%
2024-10-24	75.85	75.98	75.85	75.98	-0.026%	2	136	+12.437%
2024-10-23	75.81	76.10	75.77	76.00	+3.613%	4	134	+12.408%
2024-10-22	73.46	73.46	73.35	73.35	-0.704%	4	130	+16.469%
2024-10-21	75.00	75.00	73.87	73.87	-2.133%	104	127	+15.649%
2024-10-17	75.80	75.80	75.40	75.48	-3.847%	13	25	+13.182%
2024-10-16	78.44	78.50	78.44	78.50	+3.699%	3	18	+8.828%
2024-10-14	75.25	75.75	75.25	75.70	-3.321%	12	16	+12.853%
2024-10-11	78.30	78.30	78.30	78.30	+0.128%	4	8	+9.106%
2024-10-10	78.20	78.20	78.20	78.20	-0.761%	1	6	+9.246%
2024-10-09	78.80	78.80	78.80	78.80	-0.868%	5	6	+8.414%
2024-10-08	79.49	79.49	79.49	79.49	-5.873%	5	7	+7.473%
2024-10-04	85.32	85.32	84.45	84.45	-2.087%	4	2	+1.160%
2024-10-03	86.25	86.25	86.25	86.25	-2.288%	1	1	-0.951%
2024-10-02	88.31	88.31	88.27	88.27	-1.977%	2	2	-3.217%
2024-10-01	90.05	90.05	90.05	90.05	+2.504%	1	1	-5.130%
2024-09-30	87.85	87.85	87.85	87.85	0.000%	1	2	-2.755%
2024-09-27	87.85	87.85	87.85	87.85	0.000%	2	1	-2.755%