Dark

NVDA20270115P70
NVDA Jan 15 2027 70.00 Put (NVDA270115P00070000)
option OPRA

EOD

May 9, 2025

5.93+3.310%(+0.19)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	5.83	5.97	5.83	5.93	+3.310%	30	7,521	0.000%
2025-05-08	5.70	5.85	5.65	5.74	-2.381%	69	7,521	+3.310%
2025-05-07	6.30	6.30	5.85	5.88	-5.161%	133	7,467	+0.850%
2025-05-06	6.40	6.40	6.19	6.20	+3.333%	3	7,471	-4.355%
2025-05-05	6.23	6.23	6.00	6.00	-0.826%	102	7,471	-1.167%
2025-05-02	6.00	6.10	6.00	6.05	-4.724%	44	7,401	-1.983%
2025-05-01	6.20	6.35	6.15	6.35	-10.563%	35	7,393	-6.614%
2025-04-30	7.48	7.48	7.09	7.10	+8.563%	9	7,367	-16.479%
2025-04-29	6.65	6.65	6.54	6.54	-4.246%	89	7,362	-9.327%
2025-04-28	6.63	7.05	6.60	6.83	+6.552%	9	7,312	-13.177%
2025-04-25	6.80	6.80	6.40	6.41	-10.350%	58	7,315	-7.488%
2025-04-24	7.25	7.30	7.04	7.15	-8.917%	36	7,309	-17.063%
2025-04-23	7.90	8.00	7.65	7.85	-11.996%	168	7,309	-24.459%
2025-04-22	9.05	9.10	8.92	8.92	-8.041%	714	7,309	-33.520%
2025-04-21	9.35	9.88	9.35	9.70	+11.239%	99	6,869	-38.866%
2025-04-17	9.17	9.17	8.72	8.72	+1.395%	119	6,835	-31.995%
2025-04-16	8.50	9.30	8.25	8.60	+16.216%	1,370	6,835	-31.047%
2025-04-15	7.30	7.40	7.30	7.40	-6.801%	7	6,621	-19.865%
2025-04-14	7.70	8.00	7.40	7.94	-3.171%	12	6,621	-25.315%
2025-04-11	8.55	8.65	8.20	8.20	-4.651%	868	6,621	-27.683%
2025-04-10	8.00	9.40	7.91	8.60	+18.621%	269	6,570	-31.047%
2025-04-09	10.20	10.70	7.20	7.25	-34.091%	211	6,375	-18.207%
2025-04-08	8.65	11.20	8.35	11.00	+3.774%	130	6,322	-46.091%
2025-04-07	12.20	12.73	9.30	10.60	+1.435%	452	6,321	-44.057%
2025-04-04	9.80	10.80	9.77	10.45	+23.815%	2,156	6,292	-43.254%
2025-04-03	8.05	8.50	8.00	8.44	+23.212%	46	5,402	-29.739%
2025-04-02	7.00	7.00	6.85	6.85	-6.803%	1,244	5,403	-13.431%
2025-04-01	7.35	7.35	7.35	7.35	-2.649%	266	4,785	-19.320%
2025-03-31	8.12	8.35	7.55	7.55	+1.342%	75	4,724	-21.457%
2025-03-28	7.30	7.50	7.30	7.45	+10.534%	86	4,764	-20.403%
2025-03-27	6.90	6.90	6.71	6.74	-2.460%	6	4,765	-12.018%
2025-03-26	6.75	6.91	6.75	6.91	+18.120%	574	4,764	-14.182%
2025-03-25	5.85	5.85	5.85	5.85	-0.847%	5	4,310	+1.368%
2025-03-24	6.00	6.00	5.85	5.90	-11.278%	25	4,310	+0.508%
2025-03-21	6.87	6.87	6.60	6.65	+0.758%	24	4,312	-10.827%
2025-03-20	6.35	6.60	6.30	6.60	+3.937%	13	4,312	-10.152%
2025-03-19	6.70	6.75	6.35	6.35	-7.299%	46	4,317	-6.614%
2025-03-18	6.80	6.95	6.80	6.85	+3.788%	2,025	4,318	-13.431%
2025-03-17	6.55	6.60	6.48	6.60	+0.457%	7	2,447	-10.152%
2025-03-14	6.60	6.60	6.57	6.57	-10.000%	12	2,444	-9.741%
2025-03-13	7.05	7.30	6.98	7.30	0.000%	3,086	1,921	-18.767%
2025-03-12	7.35	7.45	7.12	7.30	-12.575%	87	1,921	-18.767%
2025-03-11	8.43	8.43	7.95	8.35	-0.949%	33	1,904	-28.982%
2025-03-10	7.91	8.50	7.90	8.43	+7.801%	32	1,883	-29.656%
2025-03-07	7.50	8.25	7.50	7.82	+0.256%	72	1,876	-24.169%
2025-03-06	7.50	7.92	7.29	7.80	+10.482%	23	1,853	-23.974%
2025-03-05	7.10	7.35	7.05	7.06	-2.889%	7	1,839	-16.006%
2025-03-04	7.60	8.25	7.27	7.27	-6.194%	32	1,836	-18.432%
2025-03-03	6.55	7.75	6.54	7.75	+16.541%	34	1,828	-23.484%
2025-02-28	6.64	6.75	6.32	6.65	+6.742%	32	1,826	-10.827%
2025-02-27	4.95	6.23	4.95	6.23	+18.667%	51	1,815	-4.815%
2025-02-26	5.40	5.60	5.20	5.25	-8.696%	55	1,794	+12.952%
2025-02-25	6.10	6.10	5.66	5.75	+12.745%	50	1,762	+3.130%
2025-02-24	5.15	5.34	5.10	5.10	-2.857%	15	1,762	+16.275%
2025-02-21	4.70	5.25	4.70	5.25	+10.526%	24	1,749	+12.952%
2025-02-20	4.79	4.95	4.75	4.75	0.000%	19	1,750	+24.842%
2025-02-19	4.98	4.98	4.75	4.75	-3.061%	7	1,765	+24.842%
2025-02-18	4.81	5.00	4.81	4.90	-6.667%	582	1,761	+21.020%
2025-02-14	5.30	5.30	5.25	5.25	-2.416%	6	1,766	+12.952%
2025-02-13	5.68	5.68	5.30	5.38	-6.920%	168	1,852	+10.223%
2025-02-12	5.78	5.85	5.78	5.78	+1.940%	14	1,852	+2.595%
2025-02-11	5.66	5.85	5.60	5.67	+0.890%	381	1,848	+4.586%
2025-02-10	5.95	5.95	5.62	5.62	-6.333%	60	2,102	+5.516%
2025-02-07	5.75	6.00	5.65	6.00	-0.826%	22	2,127	-1.167%
2025-02-06	5.95	6.05	5.95	6.05	-5.469%	13	2,122	-1.983%
2025-02-05	6.60	6.60	6.35	6.40	-7.914%	69	2,135	-7.344%
2025-02-04	6.95	6.95	6.90	6.95	-8.553%	203	2,175	-14.676%
2025-02-03	8.00	8.25	7.40	7.60	+2.013%	180	2,376	-21.974%
2025-01-31	6.97	7.50	6.60	7.45	+5.674%	236	2,315	-20.403%
2025-01-30	6.90	7.70	6.75	7.05	-1.399%	228	2,231	-15.887%
2025-01-29	6.32	7.15	6.30	7.15	+17.987%	42	2,029	-17.063%
2025-01-28	7.02	7.50	6.06	6.06	-16.986%	527	2,013	-2.145%
2025-01-27	5.95	7.60	5.95	7.30	+55.319%	1,284	1,982	-18.767%
2025-01-24	4.38	4.70	4.38	4.70	+8.046%	12	1,207	+26.170%
2025-01-23	4.45	4.45	4.35	4.35	-3.548%	12	1,207	+36.322%
2025-01-22	4.50	4.51	4.50	4.51	-5.053%	2	1,195	+31.486%
2025-01-21	4.82	4.82	4.75	4.75	-4.040%	6	1,196	+24.842%
2025-01-17	5.00	5.00	4.90	4.95	-2.941%	32	1,200	+19.798%
2025-01-16	5.04	5.20	5.04	5.10	0.000%	45	1,200	+16.275%
2025-01-15	5.25	5.25	5.10	5.10	-9.253%	15	1,175	+16.275%
2025-01-14	5.60	5.62	5.60	5.62	-1.230%	302	1,180	+5.516%
2025-01-13	5.69	5.69	5.69	5.69	+5.176%	1	878	+4.218%
2025-01-10	5.48	5.48	5.39	5.41	+1.121%	8	877	+9.612%
2025-01-08	5.30	5.35	5.30	5.35	+2.099%	21	853	+10.841%
2025-01-07	4.90	5.40	4.90	5.24	+11.253%	115	853	+13.168%
2025-01-06	4.75	4.80	4.56	4.71	-3.878%	175	789	+25.902%
2025-01-03	4.97	5.00	4.90	4.90	-4.854%	102	692	+21.020%
2025-01-02	5.18	5.18	5.15	5.15	-2.830%	10	711	+15.146%
2024-12-31	5.30	5.30	5.30	5.30	-3.636%	1	707	+11.887%
2024-12-30	5.53	5.53	5.42	5.50	+0.917%	14	707	+7.818%
2024-12-27	5.23	5.60	5.23	5.45	+2.830%	62	717	+8.807%
2024-12-26	5.30	5.30	5.30	5.30	-3.811%	1	728	+11.887%
2024-12-23	5.60	5.60	5.51	5.51	-5.651%	5	727	+7.623%
2024-12-20	5.96	5.96	5.75	5.84	-5.502%	3	724	+1.541%
2024-12-19	6.02	6.18	6.02	6.18	-0.323%	16	722	-4.045%
2024-12-18	5.83	6.21	5.83	6.20	+2.479%	8	722	-4.355%
2024-12-17	6.03	6.10	6.03	6.05	+5.954%	25	716	-1.983%
2024-12-16	5.80	5.80	5.63	5.71	+4.579%	36	711	+3.853%
2024-12-13	5.05	5.53	5.05	5.46	+6.226%	756	711	+8.608%
2024-12-12	5.20	5.25	5.14	5.14	+2.800%	43	983	+15.370%
2024-12-11	5.00	5.00	5.00	5.00	-7.407%	1	980	+18.600%
2024-12-10	5.36	5.40	5.36	5.40	+3.846%	9	981	+9.815%
2024-12-09	5.20	5.20	5.20	5.20	+7.216%	2	973	+14.038%
2024-12-06	4.85	4.85	4.85	4.85	+0.622%	2	972	+22.268%
2024-12-05	4.82	4.82	4.82	4.82	+0.417%	1	971	+23.029%
2024-12-04	4.95	4.95	4.78	4.80	-4.000%	117	972	+23.542%
2024-12-03	5.05	5.05	5.00	5.00	-2.344%	26	1,084	+18.600%
2024-12-02	5.01	5.12	4.97	5.12	+1.186%	31	1,108	+15.820%
2024-11-29	5.20	5.20	5.06	5.06	-8.000%	24	1,118	+17.194%
2024-11-27	5.50	5.50	5.50	5.50	+0.733%	1	1,115	+7.818%
2024-11-26	5.54	5.55	5.46	5.46	-4.712%	11	1,115	+8.608%
2024-11-25	5.61	5.73	5.60	5.73	+2.321%	5	1,115	+3.490%
2024-11-22	5.53	5.69	5.53	5.60	+4.673%	200	1,111	+5.893%
2024-11-21	5.00	5.50	5.00	5.35	-0.558%	49	1,067	+10.841%
2024-11-20	5.40	5.55	5.38	5.38	-3.063%	21	1,068	+10.223%
2024-11-19	5.55	5.55	5.55	5.55	-3.478%	1	1,049	+6.847%
2024-11-18	6.22	6.22	5.75	5.75	-2.542%	2	1,050	+3.130%
2024-11-15	5.62	5.90	5.57	5.90	+11.321%	48	1,050	+0.508%
2024-11-14	5.17	5.30	5.14	5.30	+0.952%	390	1,026	+11.887%
2024-11-13	5.20	5.25	5.19	5.25	+0.575%	93	804	+12.952%
2024-11-11	5.23	5.25	5.20	5.22	+2.353%	35	795	+13.602%
2024-11-08	5.11	5.12	5.00	5.10	-0.391%	724	802	+16.275%
2024-11-07	5.15	5.15	5.12	5.12	-5.185%	193	612	+15.820%
2024-11-06	5.65	5.65	5.40	5.40	-10.000%	39	614	+9.815%
2024-11-05	6.04	6.04	5.99	6.00	-3.382%	133	615	-1.167%
2024-11-04	6.25	6.25	6.21	6.21	-4.462%	8	506	-4.509%
2024-11-01	6.55	6.55	6.50	6.50	-5.660%	14	500	-8.769%
2024-10-31	6.75	6.89	6.75	6.89	+12.951%	3	498	-13.933%
2024-10-29	6.20	6.20	6.05	6.10	-1.613%	4	496	-2.787%
2024-10-28	6.20	6.24	6.17	6.20	-0.641%	12	494	-4.355%
2024-10-25	6.13	6.24	6.13	6.24	-4.000%	42	484	-4.968%
2024-10-23	6.20	6.55	6.20	6.50	+5.691%	381	483	-8.769%
2024-10-22	6.17	6.17	6.15	6.15	0.000%	3	102	-3.577%
2024-10-21	6.15	6.25	6.13	6.15	-3.906%	74	102	-3.577%
2024-10-18	6.40	6.40	6.40	6.40	-1.538%	22	166	-7.344%
2024-10-17	6.49	6.50	6.49	6.50	-0.154%	50	156	-8.769%
2024-10-16	6.51	6.51	6.51	6.51	+3.006%	20	181	-8.909%
2024-10-14	6.70	6.70	6.32	6.32	-8.538%	43	162	-6.171%
2024-10-11	6.80	6.91	6.80	6.91	+2.370%	72	143	-14.182%
2024-10-10	6.70	6.75	6.70	6.75	-1.460%	9	112	-12.148%
2024-10-09	6.75	6.85	6.75	6.85	-1.154%	3	107	-13.431%
2024-10-08	7.16	7.16	6.93	6.93	-4.414%	185	105	-14.430%
2024-10-07	7.51	7.51	7.25	7.25	-4.856%	4	138	-18.207%
2024-10-04	7.73	7.73	7.62	7.62	-4.511%	140	136	-22.178%
2024-10-03	8.00	8.00	7.98	7.98	-5.785%	56	86	-25.689%
2024-10-02	8.55	8.55	8.47	8.47	-1.512%	7	41	-29.988%
2024-10-01	8.57	8.60	8.57	8.60	+1.775%	2	36	-31.047%
2024-09-30	8.45	8.45	8.45	8.45	-0.588%	20	34	-29.822%
2024-09-27	8.45	8.50	8.45	8.50	+5.721%	12	14	-30.235%
2024-09-25	8.04	8.04	8.04	8.04	-1.591%	1	8	-26.244%
2024-09-24	8.22	8.22	8.17	8.17	-7.264%	2	7	-27.417%
2024-09-23	8.80	8.85	8.80	8.81	0.000%	5	5	-32.690%