Dark

NVDA20270115P50
NVDA Jan 15 2027 50.00 Put (NVDA270115P00050000)
option OPRA

EOD

May 8, 2025

2.30+1.322%(+0.03)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.27	2.33	2.23	2.30	+1.322%	111	2,777	0.000%
2025-05-07	2.46	2.46	2.27	2.27	-10.980%	7	2,695	+1.322%
2025-05-06	2.50	2.55	2.50	2.55	+5.809%	21	2,696	-9.804%
2025-05-05	2.41	2.41	2.41	2.41	+0.837%	1	2,695	-4.564%
2025-05-02	2.37	2.39	2.37	2.39	-0.830%	8	2,695	-3.766%
2025-05-01	2.45	2.45	2.37	2.41	-16.319%	5	2,693	-4.564%
2025-04-30	2.87	2.88	2.87	2.88	+12.941%	47	2,693	-20.139%
2025-04-29	2.60	2.60	2.55	2.55	-6.250%	17	2,647	-9.804%
2025-04-28	2.75	2.76	2.72	2.72	+9.237%	9	2,648	-15.441%
2025-04-25	2.70	2.70	2.49	2.49	-10.432%	36	2,653	-7.631%
2025-04-24	2.85	2.85	2.78	2.78	-9.740%	11	2,643	-17.266%
2025-04-23	3.24	3.30	3.08	3.08	-18.302%	51	2,632	-25.325%
2025-04-22	3.65	3.77	3.65	3.77	-8.049%	4	2,664	-38.992%
2025-04-21	4.00	4.15	4.00	4.10	+12.329%	89	2,666	-43.902%
2025-04-17	3.80	3.80	3.65	3.65	-6.410%	8	2,627	-36.986%
2025-04-16	3.60	4.00	3.60	3.90	+25.806%	208	2,627	-41.026%
2025-04-15	3.20	3.25	3.10	3.10	-11.429%	13	2,520	-25.806%
2025-04-14	3.35	3.50	3.20	3.50	-5.405%	48	2,529	-34.286%
2025-04-11	3.70	3.70	3.70	3.70	-5.852%	50	2,517	-37.838%
2025-04-10	3.59	4.30	3.53	3.93	+15.588%	96	2,517	-41.476%
2025-04-09	4.48	4.90	3.25	3.40	-30.612%	74	2,432	-32.353%
2025-04-08	3.79	4.90	3.79	4.90	+6.522%	95	2,442	-53.061%
2025-04-07	5.30	5.50	4.10	4.60	+8.235%	823	2,452	-50.000%
2025-04-04	3.80	4.37	3.80	4.25	+25.000%	874	2,617	-45.882%
2025-04-03	3.16	3.40	3.16	3.40	+23.636%	82	2,849	-32.353%
2025-04-02	2.87	2.87	2.70	2.75	-2.135%	409	2,796	-16.364%
2025-04-01	2.96	3.08	2.81	2.81	-7.869%	45	2,802	-18.149%
2025-03-31	3.35	3.35	3.05	3.05	+3.041%	328	2,799	-24.590%
2025-03-28	2.74	3.03	2.74	2.96	+6.475%	78	2,769	-22.297%
2025-03-27	2.82	2.86	2.65	2.78	+3.346%	83	2,768	-17.266%
2025-03-26	2.60	2.77	2.57	2.69	+14.468%	114	2,769	-14.498%
2025-03-25	2.35	2.35	2.35	2.35	-1.674%	1	2,675	-2.128%
2025-03-24	2.55	2.55	2.38	2.39	-11.808%	180	2,674	-3.766%
2025-03-21	2.80	2.80	2.70	2.71	+4.231%	34	2,698	-15.129%
2025-03-19	2.76	2.76	2.60	2.60	-11.263%	4	2,691	-11.538%
2025-03-18	2.83	2.93	2.83	2.93	+3.901%	113	2,695	-21.502%
2025-03-17	2.70	2.82	2.70	2.82	+1.805%	3	2,686	-18.440%
2025-03-14	2.85	2.85	2.77	2.77	-6.734%	40	2,685	-16.968%
2025-03-13	2.92	2.97	2.92	2.97	-2.623%	14	2,709	-22.559%
2025-03-12	3.02	3.10	2.94	3.05	-8.955%	36	2,709	-24.590%
2025-03-11	3.40	3.60	3.30	3.35	-4.286%	1,334	2,733	-31.343%
2025-03-10	3.23	3.65	3.23	3.50	+15.894%	96	2,965	-34.286%
2025-03-07	3.25	3.40	3.02	3.02	-6.211%	136	2,981	-23.841%
2025-03-06	2.99	3.22	2.99	3.22	+12.587%	20	3,001	-28.571%
2025-03-05	3.00	3.00	2.86	2.86	+4.000%	31	2,991	-19.580%
2025-03-04	3.38	3.38	2.75	2.75	-11.859%	43	2,969	-16.364%
2025-03-03	2.53	3.23	2.53	3.12	+19.540%	172	2,983	-26.282%
2025-02-28	2.75	2.75	2.56	2.61	+4.400%	240	3,060	-11.877%
2025-02-27	2.08	2.50	2.08	2.50	+15.207%	32	3,013	-8.000%
2025-02-26	2.30	2.30	2.17	2.17	-8.051%	27	2,999	+5.991%
2025-02-25	2.45	2.45	2.36	2.36	+8.257%	93	2,990	-2.542%
2025-02-24	2.19	2.19	2.18	2.18	+3.318%	3	2,900	+5.505%
2025-02-21	2.00	2.11	2.00	2.11	+4.455%	150	2,900	+9.005%
2025-02-20	2.06	2.06	2.02	2.02	+0.498%	120	2,900	+13.861%
2025-02-19	2.11	2.11	2.01	2.01	-6.075%	8	2,934	+14.428%
2025-02-18	2.14	2.14	2.06	2.14	-3.167%	13	2,933	+7.477%
2025-02-14	2.28	2.28	2.18	2.21	-3.070%	30	2,942	+4.072%
2025-02-13	2.30	2.31	2.28	2.28	-6.557%	86	2,941	+0.877%
2025-02-11	2.46	2.47	2.44	2.44	+0.826%	3	2,941	-5.738%
2025-02-10	2.48	2.48	2.35	2.42	-2.811%	8	2,942	-4.959%
2025-02-07	2.49	2.49	2.49	2.49	+1.633%	2	2,940	-7.631%
2025-02-06	2.50	2.50	2.45	2.45	-7.895%	38	2,941	-6.122%
2025-02-05	2.70	2.73	2.64	2.66	-8.276%	90	2,934	-13.534%
2025-02-04	3.10	3.10	2.90	2.90	-11.315%	9	2,983	-20.690%
2025-02-03	3.49	3.55	3.19	3.27	+1.553%	179	2,988	-29.664%
2025-01-31	3.00	3.23	2.83	3.22	+5.574%	400	3,153	-28.571%
2025-01-30	2.75	3.35	2.75	3.05	+1.329%	171	3,272	-24.590%
2025-01-29	2.65	3.05	2.65	3.01	+18.504%	87	3,169	-23.588%
2025-01-28	3.00	3.15	2.54	2.54	-20.126%	43	3,154	-9.449%
2025-01-27	2.60	3.30	2.50	3.18	+51.429%	361	3,129	-27.673%
2025-01-24	1.98	2.10	1.98	2.10	+2.439%	22	3,162	+9.524%
2025-01-23	2.01	2.06	2.01	2.05	+0.985%	64	3,159	+12.195%
2025-01-22	2.12	2.12	2.03	2.03	-6.019%	36	3,181	+13.300%
2025-01-21	2.18	2.18	2.16	2.16	-1.370%	3	3,159	+6.481%
2025-01-17	2.28	2.28	2.19	2.19	-5.195%	28	3,143	+5.023%
2025-01-16	2.33	2.33	2.31	2.31	+0.873%	11	3,143	-0.433%
2025-01-15	2.32	2.32	2.24	2.29	-7.287%	145	3,137	+0.437%
2025-01-14	2.47	2.47	2.47	2.47	-0.403%	2	3,011	-6.883%
2025-01-13	2.50	2.50	2.48	2.48	+3.766%	15	3,011	-7.258%
2025-01-10	2.49	2.52	2.37	2.39	+0.844%	172	3,001	-3.766%
2025-01-08	2.44	2.44	2.37	2.37	-0.837%	5	2,996	-2.954%
2025-01-07	2.39	2.39	2.39	2.39	+9.633%	9	2,996	-3.766%
2025-01-06	2.15	2.18	2.10	2.18	-1.802%	45	2,996	+5.505%
2025-01-03	2.25	2.25	2.21	2.22	-4.721%	188	2,980	+3.604%
2025-01-02	2.40	2.40	2.33	2.33	-2.101%	15	2,938	-1.288%
2024-12-31	2.38	2.38	2.38	2.38	-2.058%	1	2,927	-3.361%
2024-12-30	2.43	2.43	2.43	2.43	-1.220%	10	2,927	-5.350%
2024-12-27	2.46	2.46	2.46	2.46	+4.681%	10	2,917	-6.504%
2024-12-26	2.30	2.35	2.30	2.35	+0.858%	6	2,912	-2.128%
2024-12-24	2.35	2.35	2.30	2.33	-7.905%	3	2,905	-1.288%
2024-12-23	2.51	2.54	2.49	2.53	-2.317%	27	2,905	-9.091%
2024-12-20	2.80	2.80	2.57	2.59	0.000%	42	2,890	-11.197%
2024-12-19	2.58	2.59	2.58	2.59	-1.145%	2	2,869	-11.197%
2024-12-17	2.50	2.62	2.50	2.62	+9.623%	212	2,870	-12.214%
2024-12-16	2.48	2.48	2.39	2.39	+1.271%	66	2,764	-3.766%
2024-12-13	2.21	2.38	2.21	2.36	+5.830%	26	2,703	-2.542%
2024-12-12	2.30	2.30	2.23	2.23	-4.701%	41	2,692	+3.139%
2024-12-10	2.33	2.34	2.32	2.34	+2.632%	3	2,652	-1.709%
2024-12-09	2.30	2.30	2.28	2.28	+6.047%	7	2,650	+0.877%
2024-12-06	2.16	2.18	2.15	2.15	+1.415%	1,446	2,643	+6.977%
2024-12-05	2.14	2.14	2.10	2.12	+1.923%	607	1,960	+8.491%
2024-12-04	2.10	2.10	2.03	2.08	-1.887%	39	1,369	+10.577%
2024-12-03	2.19	2.19	2.12	2.12	-0.935%	8	1,348	+8.491%
2024-12-02	2.11	2.14	2.11	2.14	-1.835%	11	1,346	+7.477%
2024-11-29	2.20	2.22	2.18	2.18	-1.802%	190	1,335	+5.505%
2024-11-27	2.34	2.34	2.22	2.22	-1.770%	49	1,289	+3.604%
2024-11-26	2.31	2.31	2.26	2.26	-3.419%	47	1,289	+1.770%
2024-11-25	2.49	2.49	2.34	2.34	-3.306%	25	1,334	-1.709%
2024-11-22	2.33	2.47	2.33	2.42	+2.542%	12	1,331	-4.959%
2024-11-21	2.30	2.37	2.30	2.36	-0.840%	5	1,330	-2.542%
2024-11-20	2.37	2.48	2.37	2.38	+4.846%	21	1,327	-3.361%
2024-11-19	2.50	2.50	2.25	2.27	-12.355%	38	1,315	+1.322%
2024-11-18	2.67	2.77	2.59	2.59	-1.521%	13	1,322	-11.197%
2024-11-15	2.43	2.65	2.43	2.63	+11.915%	68	1,312	-12.548%
2024-11-14	2.36	2.37	2.31	2.35	+1.293%	6	1,282	-2.128%
2024-11-13	2.34	2.36	2.30	2.32	+2.203%	98	1,285	-0.862%
2024-11-12	2.27	2.27	2.27	2.27	-2.575%	10	1,282	+1.322%
2024-11-11	2.30	2.45	2.30	2.33	-0.427%	13	1,272	-1.288%
2024-11-08	2.32	2.34	2.27	2.34	+1.739%	204	1,260	-1.709%
2024-11-07	2.40	2.40	2.30	2.30	-4.959%	25	1,158	0.000%
2024-11-06	2.47	2.53	2.39	2.42	-8.679%	37	1,145	-4.959%
2024-11-05	2.75	2.75	2.62	2.65	-2.574%	6	1,163	-13.208%
2024-11-04	2.87	2.87	2.72	2.72	-6.529%	15	1,158	-15.441%
2024-11-01	2.85	2.91	2.83	2.91	-3.000%	26	1,153	-20.962%
2024-10-31	2.83	3.04	2.83	3.00	+9.091%	49	1,148	-23.333%
2024-10-30	2.77	2.77	2.74	2.75	+2.996%	3	1,099	-16.364%
2024-10-29	2.67	2.67	2.67	2.67	-2.909%	2	1,097	-13.858%
2024-10-28	2.80	2.80	2.70	2.75	0.000%	19	1,095	-16.364%
2024-10-25	2.75	2.75	2.75	2.75	-2.135%	8	1,098	-16.364%
2024-10-24	2.82	2.82	2.81	2.81	0.000%	9	1,098	-18.149%
2024-10-23	2.83	2.85	2.81	2.81	+2.182%	21	1,089	-18.149%
2024-10-22	2.70	2.75	2.70	2.75	0.000%	4	1,079	-16.364%
2024-10-21	2.77	2.79	2.70	2.75	-2.827%	101	1,075	-16.364%
2024-10-18	2.83	2.85	2.83	2.83	+1.799%	124	1,012	-18.728%
2024-10-17	2.75	2.80	2.73	2.78	-4.138%	23	968	-17.266%
2024-10-16	2.90	2.90	2.90	2.90	-1.361%	4	946	-20.690%
2024-10-15	2.66	3.00	2.66	2.94	+9.701%	6	942	-21.769%
2024-10-14	2.85	2.88	2.68	2.68	-11.842%	241	940	-14.179%
2024-10-11	3.00	3.05	3.00	3.04	+4.110%	6	762	-24.342%
2024-10-10	2.80	2.92	2.80	2.92	-0.680%	10	760	-21.233%
2024-10-09	2.93	2.94	2.93	2.94	-2.000%	18	750	-21.769%
2024-10-08	2.98	3.01	2.95	3.00	-6.250%	81	746	-23.333%
2024-10-07	3.12	3.20	3.12	3.20	-3.323%	15	746	-28.125%
2024-10-04	3.29	3.31	3.29	3.31	-4.058%	12	736	-30.514%
2024-10-03	3.40	3.45	3.40	3.45	-6.757%	80	731	-33.333%
2024-10-02	3.75	3.75	3.70	3.70	+1.370%	712	721	-37.838%
2024-09-27	3.65	3.65	3.65	3.65	+2.817%	34	60	-36.986%
2024-09-25	3.45	3.55	3.45	3.55	-2.740%	5	43	-35.211%
2024-09-24	3.70	3.70	3.50	3.65	0.000%	39	38	-36.986%