Dark

NVDA20270115P40
NVDA Jan 15 2027 40.00 Put (NVDA270115P00040000)
option OPRA

EOD

May 9, 2025

1.41+2.920%(+0.04)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	1.41	1.41	1.41	1.41	+2.920%	8	3,716	0.000%
2025-05-08	1.35	1.41	1.35	1.37	-5.517%	64	3,716	+2.920%
2025-05-07	1.44	1.45	1.44	1.45	0.000%	101	3,744	-2.759%
2025-05-06	1.45	1.45	1.45	1.45	+2.113%	1	3,845	-2.759%
2025-05-05	1.41	1.42	1.41	1.42	-0.699%	101	3,846	-0.704%
2025-05-02	1.45	1.45	1.42	1.43	-4.027%	10	3,947	-1.399%
2025-05-01	1.47	1.49	1.43	1.49	-6.875%	78	3,949	-5.369%
2025-04-30	1.71	1.71	1.60	1.60	+3.226%	103	4,024	-11.875%
2025-04-29	1.55	1.55	1.55	1.55	+4.730%	50	4,123	-9.032%
2025-04-25	1.62	1.62	1.48	1.48	-8.642%	20	4,123	-4.730%
2025-04-24	1.67	1.68	1.62	1.62	-9.497%	13	4,125	-12.963%
2025-04-23	1.83	1.83	1.79	1.79	-14.762%	218	4,123	-21.229%
2025-04-22	2.07	2.10	2.07	2.10	-9.091%	220	3,906	-32.857%
2025-04-21	2.31	2.36	2.31	2.31	+5.963%	1,167	4,126	-38.961%
2025-04-17	2.16	2.18	2.16	2.18	-4.386%	15	3,000	-35.321%
2025-04-16	2.12	2.33	2.11	2.28	+19.372%	22	3,000	-38.158%
2025-04-15	1.91	1.91	1.91	1.91	-7.282%	4	2,982	-26.178%
2025-04-14	1.94	2.14	1.94	2.06	-6.364%	70	2,982	-31.553%
2025-04-11	2.30	2.30	2.18	2.20	-7.950%	578	2,987	-35.909%
2025-04-10	2.18	2.40	2.18	2.39	+22.564%	391	2,861	-41.004%
2025-04-09	2.74	2.93	1.95	1.95	-27.509%	72	2,475	-27.692%
2025-04-08	2.12	2.69	2.12	2.69	+2.281%	6	2,404	-47.584%
2025-04-07	3.10	3.10	2.62	2.63	+4.781%	68	2,403	-46.388%
2025-04-04	2.10	2.53	2.10	2.51	+38.674%	2,728	2,414	-43.825%
2025-04-03	1.80	1.86	1.80	1.81	+14.557%	37	2,024	-22.099%
2025-04-02	1.58	1.58	1.58	1.58	-9.714%	1	2,022	-10.759%
2025-03-31	1.75	1.75	1.75	1.75	+2.339%	1	2,022	-19.429%
2025-03-28	1.56	1.71	1.56	1.71	+10.323%	22	2,022	-17.544%
2025-03-27	1.55	1.55	1.55	1.55	+1.974%	1	2,012	-9.032%
2025-03-26	1.50	1.52	1.50	1.52	+6.294%	11	2,011	-7.237%
2025-03-24	1.47	1.47	1.42	1.43	-8.333%	47	2,015	-1.399%
2025-03-20	1.53	1.56	1.53	1.56	+0.645%	2	1,975	-9.615%
2025-03-19	1.61	1.61	1.55	1.55	-8.824%	50	1,975	-9.032%
2025-03-18	1.73	1.73	1.66	1.70	+2.410%	12	2,014	-17.059%
2025-03-17	1.66	1.66	1.66	1.66	0.000%	1	2,014	-15.060%
2025-03-14	1.69	1.73	1.64	1.66	-7.778%	1,006	2,013	-15.060%
2025-03-12	1.80	1.80	1.80	1.80	-10.891%	50	1,894	-21.667%
2025-03-11	2.02	2.02	2.02	2.02	-0.493%	50	1,894	-30.198%
2025-03-10	1.90	2.08	1.86	2.03	+9.730%	676	1,894	-30.542%
2025-03-07	1.83	1.93	1.83	1.85	0.000%	462	1,708	-23.784%
2025-03-06	1.83	1.85	1.82	1.85	+12.121%	13	1,734	-23.784%
2025-03-05	1.65	1.65	1.65	1.65	-10.326%	3	1,734	-14.545%
2025-03-04	1.84	1.84	1.84	1.84	-1.075%	5	1,734	-23.370%
2025-03-03	1.53	1.93	1.53	1.86	+17.722%	182	1,734	-24.194%
2025-02-28	1.61	1.61	1.53	1.58	+6.757%	672	1,815	-10.759%
2025-02-27	1.29	1.48	1.27	1.48	+4.965%	451	1,637	-4.730%
2025-02-25	1.46	1.46	1.41	1.41	+4.444%	2	1,256	0.000%
2025-02-24	1.34	1.35	1.34	1.35	-2.174%	31	1,254	+4.444%
2025-02-21	1.36	1.38	1.36	1.38	+10.400%	160	1,258	+2.174%
2025-02-20	1.27	1.30	1.25	1.25	-4.580%	20	1,178	+12.800%
2025-02-19	1.31	1.31	1.31	1.31	-1.504%	5	1,177	+7.634%
2025-02-18	1.33	1.33	1.33	1.33	-12.500%	10	1,177	+6.015%
2025-02-12	1.53	1.53	1.52	1.52	+2.013%	6	1,177	-7.237%
2025-02-11	1.50	1.50	1.48	1.49	+0.676%	6	1,176	-5.369%
2025-02-10	1.49	1.53	1.48	1.48	-5.732%	52	1,182	-4.730%
2025-02-07	1.51	1.57	1.51	1.57	+0.641%	4	1,164	-10.191%
2025-02-06	1.58	1.58	1.56	1.56	-2.500%	3	1,164	-9.615%
2025-02-05	1.65	1.65	1.60	1.60	-11.111%	12	1,165	-11.875%
2025-02-04	1.80	1.80	1.80	1.80	-4.762%	20	1,158	-21.667%
2025-02-03	2.20	2.20	1.89	1.89	-2.577%	142	1,169	-25.397%
2025-01-31	1.76	1.94	1.73	1.94	+1.571%	404	1,058	-27.320%
2025-01-30	1.87	2.00	1.87	1.91	+17.178%	45	981	-26.178%
2025-01-29	1.63	1.63	1.63	1.63	+1.875%	5	949	-13.497%
2025-01-28	1.91	1.91	1.60	1.60	-14.894%	19	949	-11.875%
2025-01-27	1.64	1.99	1.50	1.88	+38.235%	81	942	-25.000%
2025-01-24	1.36	1.36	1.36	1.36	0.000%	10	966	+3.676%
2025-01-23	1.36	1.36	1.36	1.36	-3.546%	10	966	+3.676%
2025-01-22	1.41	1.41	1.41	1.41	+1.439%	5	966	0.000%
2025-01-21	1.47	1.47	1.39	1.39	-4.138%	26	966	+1.439%
2025-01-17	1.47	1.49	1.45	1.45	0.000%	120	916	-2.759%
2025-01-16	1.45	1.45	1.45	1.45	-7.051%	10	916	-2.759%
2025-01-14	1.56	1.56	1.56	1.56	-4.878%	10	916	-9.615%
2025-01-13	1.63	1.64	1.63	1.64	+0.613%	10	926	-14.024%
2025-01-10	1.64	1.66	1.62	1.63	+1.875%	160	926	-13.497%
2025-01-08	1.60	1.60	1.60	1.60	+3.226%	5	909	-11.875%
2025-01-07	1.55	1.55	1.55	1.55	+8.392%	1	909	-9.032%
2025-01-06	1.43	1.43	1.43	1.43	-5.921%	20	909	-1.399%
2024-12-31	1.57	1.59	1.52	1.52	-3.185%	70	899	-7.237%
2024-12-30	1.59	1.61	1.55	1.57	+8.276%	100	899	-10.191%
2024-12-26	1.45	1.45	1.45	1.45	-4.605%	10	899	-2.759%
2024-12-24	1.55	1.55	1.52	1.52	-3.185%	2	888	-7.237%
2024-12-23	1.60	1.60	1.57	1.57	-6.548%	3	888	-10.191%
2024-12-20	1.68	1.68	1.68	1.68	+2.439%	100	886	-16.071%
2024-12-19	1.66	1.66	1.64	1.64	-0.606%	20	886	-14.024%
2024-12-18	1.58	1.65	1.58	1.65	+3.774%	4	886	-14.545%
2024-12-17	1.55	1.62	1.55	1.59	+3.247%	7	883	-11.321%
2024-12-16	1.53	1.54	1.53	1.54	-1.282%	16	866	-8.442%
2024-12-13	1.51	1.56	1.51	1.56	+15.556%	6	866	-9.615%
2024-12-04	1.31	1.35	1.31	1.35	0.000%	6	865	+4.444%
2024-12-03	1.37	1.37	1.35	1.35	+0.746%	2	860	+4.444%
2024-12-02	1.40	1.40	1.34	1.34	-3.597%	9	860	+5.224%
2024-11-29	1.39	1.39	1.39	1.39	-1.418%	2	863	+1.439%
2024-11-27	1.42	1.45	1.41	1.41	+5.224%	8	861	0.000%
2024-11-26	1.45	1.45	1.34	1.34	-13.548%	3	861	+5.224%
2024-11-22	1.55	1.55	1.54	1.55	+8.392%	6	861	-9.032%
2024-11-21	1.50	1.53	1.43	1.43	-8.917%	62	854	-1.399%
2024-11-20	1.57	1.57	1.57	1.57	-1.258%	6	854	-10.191%
2024-11-19	1.59	1.59	1.59	1.59	-3.636%	1	851	-11.321%
2024-11-18	1.70	1.70	1.60	1.65	+13.014%	504	851	-14.545%
2024-11-14	1.52	1.53	1.46	1.46	-2.013%	41	994	-3.425%
2024-11-13	1.49	1.49	1.49	1.49	+2.055%	10	953	-5.369%
2024-11-12	1.46	1.46	1.46	1.46	-0.680%	1	948	-3.425%
2024-11-11	1.47	1.47	1.47	1.47	-2.000%	1	949	-4.082%
2024-11-08	1.50	1.50	1.50	1.50	-0.662%	400	949	-6.000%
2024-11-07	1.51	1.51	1.51	1.51	-5.625%	1	758	-6.623%
2024-11-06	1.54	1.60	1.54	1.60	-9.605%	210	758	-11.875%
2024-11-05	1.75	1.77	1.75	1.77	0.000%	2	597	-20.339%
2024-11-01	1.77	1.77	1.77	1.77	-6.842%	12	595	-20.339%
2024-10-31	1.72	1.90	1.72	1.90	+11.765%	53	595	-25.789%
2024-10-29	1.77	1.77	1.70	1.70	-2.857%	114	606	-17.059%
2024-10-28	1.70	1.75	1.70	1.75	+2.339%	37	492	-19.429%
2024-10-25	1.71	1.71	1.71	1.71	-2.286%	2	470	-17.544%
2024-10-23	1.75	1.78	1.75	1.75	+2.941%	9	469	-19.429%
2024-10-22	1.70	1.70	1.70	1.70	+1.190%	300	460	-17.059%
2024-10-21	1.68	1.68	1.68	1.68	+1.818%	5	167	-16.071%
2024-10-17	1.65	1.65	1.65	1.65	-5.714%	30	167	-14.545%
2024-10-15	1.75	1.75	1.75	1.75	+3.550%	1	155	-19.429%
2024-10-14	1.69	1.69	1.69	1.69	-2.874%	1	155	-16.568%
2024-10-10	1.74	1.74	1.74	1.74	0.000%	5	154	-18.966%
2024-10-09	1.74	1.74	1.74	1.74	-3.333%	1	154	-18.966%
2024-10-08	1.78	1.80	1.78	1.80	-6.736%	29	155	-21.667%
2024-10-04	1.92	1.93	1.92	1.93	-4.926%	220	131	-26.943%
2024-09-30	2.03	2.03	2.03	2.03	+1.500%	1	29	-30.542%
2024-09-27	2.00	2.00	2.00	2.00	+5.263%	2	28	-29.500%
2024-09-25	1.90	1.90	1.90	1.90	-7.317%	17	28	-25.789%
2024-09-23	2.00	2.15	2.00	2.05	0.000%	11	11	-31.220%