Dark

NVDA20270115P55
NVDA Jan 15 2027 55.00 Put (NVDA270115P00055000)
option OPRA

EOD

May 15, 2025

2.15+0.939%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.15	2.15	2.15	2.15	+0.939%	1	5,407	0.000%
2025-05-14	2.17	2.17	2.13	2.13	-3.182%	21	5,407	+0.939%
2025-05-13	2.20	2.20	2.20	2.20	-15.058%	1	5,395	-2.273%
2025-05-12	2.60	2.64	2.59	2.59	-13.667%	70	5,395	-16.988%
2025-05-09	3.00	3.00	3.00	3.00	+2.389%	20	5,394	-28.333%
2025-05-08	2.89	2.93	2.89	2.93	-2.333%	2	5,394	-26.621%
2025-05-05	3.00	3.00	3.00	3.00	-6.250%	15	5,394	-28.333%
2025-05-01	3.15	3.20	3.15	3.20	-11.111%	12	5,409	-32.813%
2025-04-30	3.60	3.60	3.60	3.60	+9.422%	24	5,409	-40.278%
2025-04-29	3.29	3.29	3.29	3.29	-8.611%	3	5,409	-34.650%
2025-04-28	3.35	3.60	3.35	3.60	+12.500%	211	5,409	-40.278%
2025-04-25	3.51	3.51	3.20	3.20	-11.111%	6	5,199	-32.813%
2025-04-24	3.60	3.60	3.60	3.60	-10.000%	10	5,199	-40.278%
2025-04-23	4.13	4.13	3.99	4.00	-14.894%	501	5,189	-46.250%
2025-04-22	4.70	4.80	4.65	4.70	-10.305%	1,193	4,725	-54.255%
2025-04-21	5.25	5.27	5.24	5.24	+9.167%	17	3,636	-58.969%
2025-04-17	4.85	4.85	4.80	4.80	+3.226%	41	3,631	-55.208%
2025-04-16	4.60	5.05	4.55	4.65	+16.250%	101	3,631	-53.763%
2025-04-15	3.87	4.00	3.87	4.00	-2.439%	11	3,633	-46.250%
2025-04-14	4.10	4.10	4.10	4.10	-9.890%	10	3,643	-47.561%
2025-04-11	4.55	4.55	4.55	4.55	-10.784%	6	3,643	-52.747%
2025-04-10	4.47	5.25	4.47	5.10	+24.390%	244	3,640	-57.843%
2025-04-09	5.72	5.78	4.05	4.10	-14.938%	8	3,616	-47.561%
2025-04-08	4.55	4.82	4.55	4.82	-16.174%	7	3,611	-55.394%
2025-04-07	6.80	7.15	5.22	5.75	+5.893%	162	3,610	-62.609%
2025-04-04	5.08	5.85	5.08	5.43	+44.800%	666	3,584	-60.405%
2025-04-01	3.75	3.75	3.75	3.75	-12.791%	1	3,372	-42.667%
2025-03-31	4.24	4.30	4.24	4.30	+11.688%	10	3,372	-50.000%
2025-03-28	3.53	3.85	3.53	3.85	+10.000%	6	3,382	-44.156%
2025-03-27	3.56	3.56	3.50	3.50	-1.408%	5	3,379	-38.571%
2025-03-26	3.46	3.55	3.46	3.55	+17.550%	504	3,378	-39.437%
2025-03-25	3.00	3.05	3.00	3.02	-12.464%	403	2,878	-28.808%
2025-03-21	3.50	3.50	3.45	3.45	+2.985%	1,196	2,482	-37.681%
2025-03-19	3.50	3.50	3.35	3.35	-4.286%	2	1,959	-35.821%
2025-03-14	3.45	3.50	3.45	3.50	-6.667%	4	1,958	-38.571%
2025-03-12	3.84	3.96	3.75	3.75	-11.765%	85	1,958	-42.667%
2025-03-11	4.30	4.30	4.25	4.25	-0.701%	61	2,034	-49.412%
2025-03-10	4.40	4.40	4.28	4.28	+9.463%	4	2,032	-49.766%
2025-03-07	3.99	3.99	3.91	3.91	-2.005%	6	2,036	-45.013%
2025-03-06	3.99	3.99	3.99	3.99	+12.079%	1	2,036	-46.115%
2025-03-05	3.90	3.90	3.56	3.56	-14.833%	11	2,036	-39.607%
2025-03-04	4.05	4.22	4.03	4.18	+3.210%	69	2,029	-48.565%
2025-03-03	3.40	4.11	3.40	4.05	+18.076%	4	1,983	-46.914%
2025-02-28	3.43	3.43	3.43	3.43	+12.829%	2	1,983	-37.318%
2025-02-27	2.53	3.04	2.53	3.04	+6.667%	66	1,983	-29.276%
2025-02-26	2.82	2.85	2.82	2.85	-3.716%	11	2,034	-24.561%
2025-02-25	2.91	2.96	2.91	2.96	+9.630%	208	2,024	-27.365%
2025-02-24	2.70	2.70	2.70	2.70	+6.719%	1	1,816	-20.370%
2025-02-21	2.54	2.54	2.53	2.53	+1.200%	8	1,816	-15.020%
2025-02-19	2.59	2.59	2.50	2.50	-4.943%	3	1,812	-14.000%
2025-02-18	2.65	2.68	2.63	2.63	-5.735%	4	1,810	-18.251%
2025-02-14	2.85	2.85	2.78	2.79	-2.787%	34	1,793	-22.939%
2025-02-13	3.00	3.00	2.87	2.87	-8.307%	6	1,793	-25.087%
2025-02-12	3.07	3.16	3.07	3.13	+2.623%	7	1,790	-31.310%
2025-02-11	3.10	3.10	3.05	3.05	-0.327%	5	1,785	-29.508%
2025-02-10	3.10	3.10	3.03	3.06	-2.857%	4	1,782	-29.739%
2025-02-07	3.15	3.15	3.15	3.15	+1.942%	2	1,780	-31.746%
2025-02-06	3.25	3.25	3.09	3.09	-8.036%	13	1,781	-30.421%
2025-02-05	3.53	3.53	3.31	3.36	-9.189%	72	1,788	-36.012%
2025-02-04	3.85	3.85	3.70	3.70	-10.843%	4	1,838	-41.892%
2025-02-03	4.47	4.50	4.12	4.15	+2.469%	17	1,839	-48.193%
2025-01-31	3.77	4.05	3.50	4.05	+5.744%	24	1,838	-46.914%
2025-01-30	3.70	4.13	3.70	3.83	+0.262%	10	1,842	-43.864%
2025-01-29	3.40	3.82	3.40	3.82	+17.901%	9	1,839	-43.717%
2025-01-28	3.92	4.08	3.24	3.24	-17.975%	21	1,830	-33.642%
2025-01-27	3.20	4.15	3.20	3.95	+53.101%	44	1,833	-45.570%
2025-01-24	2.58	2.58	2.58	2.58	+4.032%	10	1,838	-16.667%
2025-01-23	2.50	2.50	2.47	2.48	-5.344%	1,000	1,833	-13.306%
2025-01-21	2.71	2.71	2.62	2.62	-13.245%	2	833	-17.939%
2025-01-14	3.04	3.04	3.02	3.02	-2.265%	5	833	-28.808%
2025-01-13	3.10	3.10	3.05	3.09	+4.040%	6	829	-30.421%
2025-01-10	3.10	3.10	2.97	2.97	+2.414%	18	824	-27.609%
2025-01-07	2.85	2.90	2.82	2.90	+9.434%	18	828	-25.862%
2025-01-06	2.65	2.66	2.65	2.65	-8.304%	10	813	-18.868%
2025-01-02	2.83	2.89	2.83	2.89	-4.620%	9	813	-25.606%
2024-12-31	3.03	3.03	3.03	3.03	-0.980%	5	808	-29.043%
2024-12-27	3.06	3.06	3.06	3.06	+10.469%	40	808	-29.739%
2024-12-24	2.83	2.83	2.77	2.77	-6.102%	9	817	-22.383%
2024-12-18	3.00	3.00	2.95	2.95	-7.813%	2	817	-27.119%
2024-12-17	3.25	3.30	3.20	3.20	+8.108%	588	817	-32.813%
2024-12-13	2.96	2.96	2.96	2.96	+8.824%	2	275	-27.365%
2024-12-11	2.72	2.72	2.72	2.72	+1.493%	1	274	-20.956%
2024-12-06	2.67	2.70	2.64	2.68	+2.290%	100	273	-19.776%
2024-12-05	2.63	2.63	2.62	2.62	+0.383%	20	228	-17.939%
2024-12-04	2.60	2.61	2.60	2.61	-1.880%	10	208	-17.625%
2024-12-03	2.66	2.66	2.66	2.66	-2.564%	10	208	-19.173%
2024-12-02	2.65	2.73	2.65	2.73	+1.866%	3	198	-21.245%
2024-11-29	2.72	2.72	2.68	2.68	-4.965%	20	196	-19.776%
2024-11-26	2.88	2.88	2.82	2.82	-9.032%	11	197	-23.759%
2024-11-25	3.10	3.10	3.10	3.10	0.000%	3	197	-30.645%
2024-11-22	3.10	3.10	3.10	3.10	+6.164%	4	194	-30.645%
2024-11-21	2.93	2.93	2.92	2.92	+0.690%	11	192	-26.370%
2024-11-20	3.03	3.07	2.90	2.90	+0.694%	56	192	-25.862%
2024-11-19	2.86	2.88	2.81	2.88	-12.991%	45	216	-25.347%
2024-11-15	3.31	3.31	3.31	3.31	+16.549%	2	211	-35.045%
2024-11-14	2.84	2.84	2.84	2.84	+0.709%	1	211	-24.296%
2024-11-13	2.86	2.86	2.82	2.82	-0.704%	87	210	-23.759%
2024-11-12	2.84	2.84	2.84	2.84	-0.699%	1	165	-24.296%
2024-11-07	2.98	2.98	2.86	2.86	-10.625%	80	165	-24.825%
2024-11-05	3.30	3.30	3.20	3.20	-9.091%	15	105	-32.813%
2024-10-30	3.52	3.52	3.52	3.52	+3.529%	1	96	-38.920%
2024-10-28	3.35	3.45	3.35	3.40	0.000%	8	95	-36.765%
2024-10-25	3.40	3.40	3.40	3.40	-3.683%	16	87	-36.765%
2024-10-18	3.53	3.53	3.53	3.53	-0.563%	4	79	-39.093%
2024-10-16	3.55	3.55	3.55	3.55	-3.794%	1	79	-39.437%
2024-10-15	3.69	3.69	3.69	3.69	+1.096%	1	80	-41.734%
2024-10-14	3.65	3.65	3.65	3.65	-2.667%	20	79	-41.096%
2024-10-11	3.60	3.75	3.60	3.75	-5.063%	20	79	-42.667%
2024-10-10	3.95	3.95	3.95	3.95	+6.757%	1	69	-45.570%
2024-10-09	3.71	3.75	3.70	3.70	0.000%	16	68	-41.892%
2024-10-08	3.85	3.85	3.70	3.70	-7.500%	11	52	-41.892%
2024-10-07	3.95	4.10	3.94	4.00	-4.077%	30	43	-46.250%
2024-10-04	4.19	4.19	4.17	4.17	-10.515%	22	32	-48.441%
2024-09-27	4.70	4.70	4.66	4.66	-3.918%	4	22	-53.863%
2024-09-23	4.80	4.85	4.80	4.85	0.000%	21	21	-55.670%