Dark

NVDA20270115P35
NVDA Jan 15 2027 35.00 Put (NVDA270115P00035000)
option OPRA

EOD

May 9, 2025

1.10+4.762%(+0.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	1.10	1.10	1.10	1.10	+4.762%	12	1,939	0.000%
2025-05-08	1.06	1.07	1.03	1.05	+0.962%	21	1,939	+4.762%
2025-05-07	1.04	1.04	1.04	1.04	-5.455%	1	1,931	+5.769%
2025-05-02	1.10	1.10	1.10	1.10	-1.786%	90	1,931	0.000%
2025-05-01	1.10	1.12	1.08	1.12	-8.197%	33	1,886	-1.786%
2025-04-30	1.24	1.24	1.20	1.22	+5.172%	5	1,853	-9.836%
2025-04-29	1.17	1.17	1.16	1.16	-4.918%	6	1,852	-5.172%
2025-04-28	1.22	1.22	1.22	1.22	+6.087%	300	1,851	-9.836%
2025-04-25	1.18	1.18	1.15	1.15	-10.853%	110	1,551	-4.348%
2025-04-24	1.29	1.29	1.29	1.29	-17.308%	1	1,501	-14.729%
2025-04-22	1.56	1.56	1.56	1.56	-9.302%	200	1,502	-29.487%
2025-04-21	1.74	1.74	1.72	1.72	+7.500%	209	1,466	-36.047%
2025-04-17	1.73	1.73	1.60	1.60	-5.882%	3	1,365	-31.250%
2025-04-16	1.70	1.70	1.70	1.70	+15.646%	1	1,365	-35.294%
2025-04-15	1.51	1.51	1.45	1.47	-5.769%	177	1,365	-25.170%
2025-04-14	1.62	1.63	1.53	1.56	+4.000%	83	1,534	-29.487%
2025-04-09	2.08	2.21	1.45	1.50	-30.556%	216	1,542	-26.667%
2025-04-08	1.66	2.16	1.60	2.16	+4.348%	121	1,544	-49.074%
2025-04-07	2.01	2.40	1.78	2.07	+15.000%	276	1,627	-46.860%
2025-04-04	1.75	1.95	1.67	1.80	+30.435%	92	1,503	-38.889%
2025-04-03	1.32	1.38	1.32	1.38	+15.000%	5	1,500	-20.290%
2025-04-02	1.19	1.20	1.19	1.20	-5.512%	27	1,486	-8.333%
2025-04-01	1.27	1.27	1.27	1.27	-2.308%	2	1,486	-13.386%
2025-03-31	1.37	1.37	1.30	1.30	+6.557%	2	1,485	-15.385%
2025-03-28	1.15	1.23	1.15	1.22	+2.521%	12	1,483	-9.836%
2025-03-27	1.22	1.22	1.19	1.19	+1.709%	2	1,479	-7.563%
2025-03-26	1.09	1.18	1.09	1.17	+11.429%	99	1,478	-5.983%
2025-03-25	1.09	1.09	1.05	1.05	-2.778%	9	1,502	+4.762%
2025-03-24	1.12	1.12	1.08	1.08	-10.744%	41	1,499	+1.852%
2025-03-21	1.24	1.25	1.21	1.21	+1.681%	30	1,486	-9.091%
2025-03-20	1.23	1.23	1.19	1.19	-2.459%	12	1,484	-7.563%
2025-03-19	1.21	1.22	1.19	1.22	-3.175%	14	1,476	-9.836%
2025-03-18	1.31	1.31	1.26	1.26	0.000%	8	1,475	-12.698%
2025-03-17	1.25	1.26	1.25	1.26	-0.787%	23	1,475	-12.698%
2025-03-14	1.28	1.28	1.26	1.27	-8.633%	8	1,462	-13.386%
2025-03-13	1.35	1.39	1.33	1.39	+5.303%	37	1,439	-20.863%
2025-03-12	1.35	1.42	1.32	1.32	-10.811%	26	1,439	-16.667%
2025-03-11	1.50	1.55	1.48	1.48	-3.896%	19	1,440	-25.676%
2025-03-10	1.38	1.56	1.38	1.54	+6.207%	555	1,431	-28.571%
2025-03-07	1.44	1.45	1.44	1.45	+2.113%	4	915	-24.138%
2025-03-06	1.30	1.42	1.30	1.42	+10.078%	17	899	-22.535%
2025-03-05	1.29	1.29	1.29	1.29	-12.838%	3	899	-14.729%
2025-03-04	1.38	1.48	1.38	1.48	+19.355%	19	896	-25.676%
2025-03-03	1.22	1.24	1.22	1.24	+6.897%	3	882	-11.290%
2025-02-28	1.20	1.20	1.16	1.16	+0.870%	58	881	-5.172%
2025-02-27	1.04	1.17	1.04	1.15	+10.577%	137	854	-4.348%
2025-02-26	1.04	1.06	1.03	1.04	-3.704%	100	803	+5.769%
2025-02-25	1.14	1.14	1.08	1.08	+3.846%	41	720	+1.852%
2025-02-24	1.02	1.05	1.01	1.04	-3.704%	51	720	+5.769%
2025-02-21	0.95	1.08	0.95	1.08	+11.340%	42	685	+1.852%
2025-02-20	0.98	0.98	0.97	0.97	-2.020%	51	674	+13.402%
2025-02-19	0.99	1.00	0.99	0.99	+1.020%	9	624	+11.111%
2025-02-18	0.98	0.98	0.98	0.98	-4.854%	3	618	+12.245%
2025-02-14	1.03	1.03	1.03	1.03	-6.364%	2	621	+6.796%
2025-02-13	1.10	1.10	1.10	1.10	-6.780%	1	621	0.000%
2025-02-12	1.18	1.18	1.18	1.18	+1.724%	13	621	-6.780%
2025-02-11	1.16	1.16	1.16	1.16	-0.855%	3	612	-5.172%
2025-02-10	1.18	1.18	1.17	1.17	-2.500%	42	609	-5.983%
2025-02-07	1.19	1.20	1.19	1.20	+3.448%	120	609	-8.333%
2025-02-06	1.16	1.16	1.16	1.16	-5.691%	70	576	-5.172%
2025-02-05	1.27	1.27	1.23	1.23	-5.385%	8	506	-10.569%
2025-02-04	1.42	1.42	1.30	1.30	-13.907%	63	514	-15.385%
2025-02-03	1.55	1.55	1.49	1.51	+10.219%	3	454	-27.152%
2025-01-31	1.40	1.40	1.37	1.37	-5.517%	6	452	-19.708%
2025-01-30	1.38	1.50	1.38	1.45	+4.317%	30	449	-24.138%
2025-01-29	1.27	1.39	1.27	1.39	+10.317%	6	419	-20.863%
2025-01-28	1.49	1.50	1.26	1.26	-13.103%	76	414	-12.698%
2025-01-27	1.28	1.54	1.20	1.45	+31.818%	142	410	-24.138%
2025-01-24	1.10	1.10	1.10	1.10	+0.917%	2	315	0.000%
2025-01-22	1.06	1.09	1.06	1.09	-7.627%	18	315	+0.917%
2025-01-15	1.18	1.18	1.18	1.18	-4.839%	2	299	-6.780%
2025-01-10	1.30	1.30	1.24	1.24	-1.587%	14	300	-11.290%
2025-01-08	1.26	1.26	1.26	1.26	+3.279%	6	293	-12.698%
2025-01-03	1.22	1.22	1.22	1.22	-3.937%	20	293	-9.836%
2024-12-23	1.25	1.27	1.25	1.27	-3.788%	6	293	-13.386%
2024-12-18	1.30	1.32	1.30	1.32	+6.452%	3	294	-16.667%
2024-12-17	1.24	1.24	1.24	1.24	-0.800%	3	293	-11.290%
2024-12-16	1.21	1.25	1.21	1.25	+4.167%	3	291	-12.000%
2024-12-13	1.20	1.20	1.20	1.20	+1.695%	24	291	-8.333%
2024-12-09	1.18	1.18	1.18	1.18	+3.509%	10	281	-6.780%
2024-12-05	1.14	1.14	1.14	1.14	+6.542%	10	271	-3.509%
2024-12-04	1.10	1.10	1.07	1.07	-0.926%	4	268	+2.804%
2024-12-02	1.08	1.08	1.08	1.08	-0.917%	1	267	+1.852%
2024-11-29	1.05	1.09	1.05	1.09	-0.909%	206	267	+0.917%
2024-11-27	1.10	1.10	1.10	1.10	-3.509%	1	166	0.000%
2024-11-26	1.14	1.14	1.14	1.14	-5.000%	10	166	-3.509%
2024-11-22	1.24	1.24	1.16	1.20	+6.195%	6	156	-8.333%
2024-11-21	1.12	1.13	1.12	1.13	-9.600%	2	152	-2.655%
2024-11-20	1.23	1.25	1.23	1.25	+1.626%	2	152	-12.000%
2024-11-19	1.23	1.23	1.23	1.23	-5.385%	1	151	-10.569%
2024-11-18	1.33	1.33	1.30	1.30	-3.704%	2	151	-15.385%
2024-11-15	1.33	1.35	1.33	1.35	+12.500%	6	151	-18.519%
2024-11-14	1.20	1.20	1.20	1.20	+4.348%	1	148	-8.333%
2024-11-08	1.15	1.15	1.15	1.15	-7.258%	4	147	-4.348%
2024-11-06	1.30	1.30	1.24	1.24	-4.615%	5	147	-11.290%
2024-11-04	1.38	1.38	1.30	1.30	-7.143%	11	147	-15.385%
2024-11-01	1.40	1.40	1.40	1.40	-3.448%	20	142	-21.429%
2024-10-31	1.42	1.45	1.42	1.45	+8.209%	12	132	-24.138%
2024-10-24	1.34	1.34	1.34	1.34	+0.752%	17	132	-17.910%
2024-10-23	1.30	1.35	1.30	1.33	+2.308%	75	115	-17.293%
2024-10-22	1.30	1.30	1.30	1.30	-5.109%	2	41	-15.385%
2024-10-21	1.37	1.37	1.37	1.37	+2.239%	5	41	-19.708%
2024-10-18	1.34	1.34	1.34	1.34	0.000%	4	36	-17.910%
2024-10-17	1.34	1.34	1.34	1.34	-1.471%	1	36	-17.910%
2024-10-15	1.36	1.36	1.36	1.36	+7.087%	2	36	-19.118%
2024-10-14	1.31	1.31	1.27	1.27	-15.333%	2	34	-13.386%
2024-10-01	1.45	1.50	1.45	1.50	-6.832%	17	32	-26.667%
2024-09-30	1.61	1.61	1.61	1.61	+7.333%	20	28	-31.677%
2024-09-26	1.52	1.52	1.50	1.50	+1.351%	7	8	-26.667%
2024-09-25	1.48	1.48	1.48	1.48	0.000%	1	1	-25.676%