Dark

NVDA20270115P95
NVDA Jan 15 2027 95.00 Put (NVDA270115P00095000)
option OPRA

EOD

May 9, 2025

13.95+2.198%(+0.30)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	13.70	13.95	13.70	13.95	+2.198%	230	17,639	0.000%
2025-05-08	13.78	13.81	13.40	13.65	-6.507%	30	17,753	+2.198%
2025-05-06	14.90	15.11	14.60	14.60	+3.546%	54	17,777	-4.452%
2025-05-05	14.46	14.59	14.10	14.10	-0.424%	53	17,827	-1.064%
2025-05-02	14.18	14.35	14.10	14.16	-4.000%	1,118	17,824	-1.483%
2025-05-01	14.65	14.80	14.25	14.75	-9.175%	355	18,234	-5.424%
2025-04-30	16.75	16.75	16.24	16.24	+6.352%	13	18,429	-14.101%
2025-04-29	15.55	15.60	15.27	15.27	-2.178%	8	18,429	-8.644%
2025-04-28	15.40	16.17	15.40	15.61	+3.377%	10	18,429	-10.634%
2025-04-25	14.95	15.12	14.75	15.10	-8.485%	164	18,425	-7.616%
2025-04-24	16.95	16.95	16.32	16.50	-7.251%	32	18,416	-15.455%
2025-04-23	17.65	17.85	17.25	17.79	-9.466%	239	18,400	-21.585%
2025-04-22	19.59	19.65	19.30	19.65	-6.384%	17	18,418	-29.008%
2025-04-21	20.50	21.19	20.31	20.99	+9.209%	412	18,431	-33.540%
2025-04-17	19.60	19.60	19.04	19.22	-1.436%	24	18,657	-27.419%
2025-04-16	18.15	19.71	18.00	19.50	+23.810%	716	18,657	-28.462%
2025-04-15	16.50	16.50	15.75	15.75	-4.139%	11	18,703	-11.429%
2025-04-14	16.70	16.72	16.43	16.43	-4.754%	24	18,695	-15.094%
2025-04-11	17.85	17.95	17.05	17.25	-9.544%	554	18,673	-19.130%
2025-04-10	17.34	19.07	17.04	19.07	+13.512%	98	18,710	-26.848%
2025-04-09	21.30	21.67	16.80	16.80	-26.477%	308	18,706	-16.964%
2025-04-08	19.30	22.85	18.23	22.85	+7.026%	187	18,898	-38.950%
2025-04-07	25.55	25.88	19.80	21.35	-3.394%	844	19,067	-34.660%
2025-04-04	20.40	22.90	20.40	22.10	+17.741%	900	18,743	-36.878%
2025-04-03	18.27	18.97	18.00	18.77	+11.395%	41	18,743	-25.679%
2025-04-01	17.30	17.50	16.85	16.85	-2.714%	3	18,740	-17.211%
2025-03-31	18.42	18.70	17.32	17.32	+2.002%	272	18,740	-19.457%
2025-03-28	16.50	17.06	16.50	16.98	+8.153%	1,428	18,737	-17.845%
2025-03-27	15.70	15.70	15.70	15.70	-0.633%	1	18,558	-11.146%
2025-03-26	15.25	15.80	15.20	15.80	+14.493%	1,131	18,558	-11.709%
2025-03-25	13.82	13.82	13.80	13.80	+0.583%	404	17,852	+1.087%
2025-03-24	14.00	14.00	13.65	13.72	-9.139%	61	17,856	+1.676%
2025-03-21	15.40	15.40	15.03	15.10	+1.478%	10	17,887	-7.616%
2025-03-20	15.30	15.30	14.75	14.88	+0.541%	1,011	18,784	-6.250%
2025-03-19	15.25	15.35	14.80	14.80	-8.132%	15	18,440	-5.743%
2025-03-18	15.92	16.11	15.92	16.11	+8.851%	10	18,441	-13.408%
2025-03-17	14.65	15.34	14.65	14.80	+0.339%	44	18,439	-5.743%
2025-03-14	15.07	15.07	14.75	14.75	-6.646%	20	18,416	-5.424%
2025-03-13	15.95	15.95	15.65	15.80	-1.680%	5	18,423	-11.709%
2025-03-12	16.20	16.71	16.07	16.07	-8.952%	2,007	18,423	-13.192%
2025-03-11	19.12	19.12	17.55	17.65	-3.867%	144	17,249	-20.963%
2025-03-10	17.50	18.61	17.50	18.36	+0.879%	20	17,248	-24.020%
2025-03-07	16.77	18.20	16.77	18.20	+4.119%	216	17,245	-23.352%
2025-03-06	16.80	17.60	16.75	17.48	+12.629%	1,186	17,198	-20.195%
2025-03-05	16.10	16.60	15.52	15.52	-3.722%	34	16,801	-10.116%
2025-03-04	17.23	17.90	15.25	16.12	-5.455%	2,574	16,785	-13.462%
2025-03-03	15.10	17.05	15.10	17.05	+12.914%	954	15,896	-18.182%
2025-02-28	14.68	15.10	14.38	15.10	+2.373%	44	15,013	-7.616%
2025-02-27	12.88	14.75	12.85	14.75	+13.900%	6	15,009	-5.424%
2025-02-26	12.95	12.95	12.20	12.95	-5.474%	28	15,006	+7.722%
2025-02-25	13.40	14.25	13.20	13.70	+13.223%	2,603	15,017	+1.825%
2025-02-24	12.50	12.80	12.10	12.10	0.000%	118	13,531	+15.289%
2025-02-21	11.30	12.10	11.30	12.10	+9.009%	52	13,433	+15.289%
2025-02-19	11.60	11.60	11.10	11.10	-3.478%	12	13,457	+25.676%
2025-02-18	11.45	11.50	11.45	11.50	-2.542%	13	13,465	+21.304%
2025-02-14	12.00	12.08	11.80	11.80	-4.762%	22	13,456	+18.220%
2025-02-13	12.75	12.75	12.30	12.39	-6.136%	203	13,456	+12.591%
2025-02-12	13.60	13.60	13.20	13.20	-0.752%	4	13,459	+5.682%
2025-02-11	13.00	13.30	13.00	13.30	+3.906%	101	13,461	+4.887%
2025-02-10	12.65	12.95	12.65	12.80	-5.185%	112	13,460	+8.984%
2025-02-07	13.28	13.75	13.28	13.50	-0.735%	92	13,462	+3.333%
2025-02-06	13.80	13.95	13.60	13.60	-5.028%	706	13,468	+2.574%
2025-02-05	14.95	14.95	14.30	14.32	-8.498%	1,011	12,866	-2.584%
2025-02-04	16.13	16.13	15.45	15.65	-6.567%	2,051	12,090	-10.863%
2025-02-03	17.81	18.00	16.60	16.75	+1.515%	2,498	10,441	-16.716%
2025-01-31	15.50	16.50	14.35	16.50	+6.452%	136	8,463	-15.455%
2025-01-30	15.36	16.60	15.30	15.50	-1.085%	305	8,454	-10.000%
2025-01-29	14.25	15.70	14.25	15.67	+13.964%	1,003	8,372	-10.976%
2025-01-28	15.80	16.35	13.72	13.75	-14.808%	140	7,405	+1.455%
2025-01-27	12.80	16.60	12.80	16.14	+51.692%	4,252	7,383	-13.569%
2025-01-24	10.14	10.75	10.14	10.64	+3.805%	94	4,253	+31.109%
2025-01-23	10.40	10.40	10.23	10.25	0.000%	11	4,242	+36.098%
2025-01-22	10.33	10.38	10.19	10.25	-6.393%	38	4,237	+36.098%
2025-01-21	11.35	11.42	10.83	10.95	-4.367%	78	4,230	+27.397%
2025-01-17	11.55	11.55	11.35	11.45	-4.583%	86	4,202	+21.834%
2025-01-16	11.85	12.00	11.85	12.00	+1.868%	32	4,202	+16.250%
2025-01-15	12.27	12.27	11.78	11.78	-3.363%	38	4,180	+18.421%
2025-01-14	12.15	12.19	11.95	12.19	-3.636%	12	4,194	+14.438%
2025-01-13	13.35	13.35	12.65	12.65	+3.689%	16	4,194	+10.277%
2025-01-10	12.70	12.70	12.20	12.20	+1.667%	1,850	4,191	+14.344%
2025-01-08	11.90	12.00	11.90	12.00	+0.840%	15	3,262	+16.250%
2025-01-07	11.70	11.90	11.45	11.90	+11.215%	40	3,262	+17.227%
2025-01-06	10.55	10.70	10.34	10.70	-4.122%	182	3,223	+30.374%
2025-01-03	11.32	11.32	11.16	11.16	-7.769%	52	3,170	+25.000%
2025-01-02	11.90	12.40	11.90	12.10	-3.200%	5	3,185	+15.289%
2024-12-31	12.12	12.53	12.10	12.50	+4.603%	889	2,567	+11.600%
2024-12-30	12.60	12.60	11.95	11.95	-3.317%	22	2,567	+16.736%
2024-12-27	12.60	12.75	12.36	12.36	+5.731%	88	2,561	+12.864%
2024-12-26	11.75	11.75	11.69	11.69	-0.341%	3	2,561	+19.333%
2024-12-24	11.90	11.90	11.73	11.73	-7.565%	3	2,561	+18.926%
2024-12-23	12.57	12.69	12.49	12.69	-2.083%	44	2,561	+9.929%
2024-12-20	14.25	14.30	12.95	12.96	-4.706%	43	2,580	+7.639%
2024-12-19	13.70	13.70	13.60	13.60	-1.805%	3	2,572	+2.574%
2024-12-18	12.80	13.85	12.63	13.85	+2.593%	101	2,572	+0.722%
2024-12-17	13.93	14.05	13.50	13.50	+1.887%	816	2,536	+3.333%
2024-12-16	13.00	13.25	13.00	13.25	+4.743%	29	1,707	+5.283%
2024-12-13	12.10	12.83	12.10	12.65	+6.841%	98	1,707	+10.277%
2024-12-12	12.15	12.20	11.84	11.84	+2.069%	48	1,709	+17.821%
2024-12-11	11.60	11.60	11.60	11.60	-8.445%	2	1,705	+20.259%
2024-12-10	12.05	12.70	12.05	12.67	+4.797%	47	1,713	+10.103%
2024-12-09	12.00	12.18	11.90	12.09	+5.590%	87	1,704	+15.385%
2024-12-06	11.10	11.45	11.10	11.45	+5.046%	100	1,704	+21.834%
2024-12-05	11.15	11.16	10.90	10.90	-2.242%	25	1,677	+27.982%
2024-12-04	11.44	11.44	11.15	11.15	-4.127%	12	1,670	+25.112%
2024-12-03	11.93	11.93	11.63	11.63	-2.269%	23	1,666	+19.948%
2024-12-02	11.80	11.90	11.80	11.90	+0.253%	2	1,654	+17.227%
2024-11-29	11.90	11.90	11.87	11.87	-5.794%	82	1,652	+17.523%
2024-11-27	12.89	13.03	12.60	12.60	+2.024%	137	1,749	+10.714%
2024-11-26	12.71	12.71	12.35	12.35	-5.364%	15	1,749	+12.955%
2024-11-25	13.01	13.08	12.71	13.05	+2.353%	66	1,750	+6.897%
2024-11-22	12.35	12.75	12.35	12.75	+6.250%	50	1,786	+9.412%
2024-11-21	11.83	12.55	11.80	12.00	+0.418%	1,061	1,778	+16.250%
2024-11-20	12.10	12.60	11.95	11.95	+3.017%	52	782	+16.736%
2024-11-19	12.70	12.70	11.58	11.60	-10.769%	16	781	+20.259%
2024-11-18	13.60	13.60	12.98	13.00	+0.464%	23	781	+7.308%
2024-11-15	12.17	13.05	12.17	12.94	+8.739%	144	780	+7.805%
2024-11-14	11.52	11.90	11.52	11.90	+0.592%	160	783	+17.227%
2024-11-13	11.60	11.83	11.55	11.83	+3.500%	178	830	+17.921%
2024-11-12	11.59	11.59	11.30	11.43	-2.224%	59	762	+22.047%
2024-11-11	11.87	11.97	11.59	11.69	+2.544%	129	757	+19.333%
2024-11-08	11.49	11.49	11.40	11.40	-1.384%	6	693	+22.368%
2024-11-07	11.80	11.80	11.40	11.56	-2.530%	57	691	+20.675%
2024-11-06	12.40	12.40	11.86	11.86	-9.466%	131	648	+17.622%
2024-11-05	13.54	13.54	13.07	13.10	-3.676%	95	629	+6.489%
2024-11-04	13.78	13.90	13.59	13.60	-4.225%	112	592	+2.574%
2024-11-01	14.03	14.20	13.97	14.20	-3.598%	152	529	-1.761%
2024-10-31	14.54	14.73	14.54	14.73	+7.912%	194	489	-5.295%
2024-10-30	13.65	13.65	13.65	13.65	+1.111%	31	401	+2.198%
2024-10-28	13.50	13.50	13.50	13.50	-0.148%	3	415	+3.333%
2024-10-25	13.50	13.52	13.50	13.52	-2.383%	6	414	+3.180%
2024-10-24	13.78	14.00	13.78	13.85	-1.773%	3	414	+0.722%
2024-10-23	13.40	14.20	13.40	14.10	+6.335%	11	414	-1.064%
2024-10-22	13.40	13.40	13.26	13.26	-0.971%	56	407	+5.204%
2024-10-21	13.48	13.55	13.38	13.39	-3.945%	149	446	+4.182%
2024-10-18	14.05	14.07	13.85	13.94	+0.650%	48	537	+0.072%
2024-10-17	13.90	13.97	13.55	13.85	-1.912%	147	517	+0.722%
2024-10-16	14.70	14.70	14.12	14.12	-5.552%	13	497	-1.204%
2024-10-15	14.75	15.00	14.69	14.95	+7.709%	36	497	-6.689%
2024-10-14	14.20	14.25	13.88	13.88	-4.932%	139	462	+0.504%
2024-10-11	14.80	14.80	14.60	14.60	-0.341%	28	402	-4.452%
2024-10-10	14.46	14.65	14.46	14.65	-0.947%	63	391	-4.778%
2024-10-09	14.90	14.90	14.57	14.79	-1.070%	23	369	-5.680%
2024-10-08	15.05	15.05	14.85	14.95	-3.859%	16	358	-6.689%
2024-10-07	15.80	15.80	15.55	15.55	-3.715%	61	347	-10.289%
2024-10-04	16.34	16.73	16.15	16.15	-5.556%	86	288	-13.622%
2024-10-03	16.75	17.10	16.75	17.10	-3.390%	251	259	-18.421%
2024-10-02	17.60	17.70	17.60	17.70	-4.324%	250	343	-21.186%
2024-10-01	18.50	18.50	18.50	18.50	+5.114%	1	95	-24.595%
2024-09-30	17.60	17.60	17.60	17.60	+1.617%	1	94	-20.739%
2024-09-27	17.32	17.32	17.32	17.32	+0.698%	2	94	-19.457%
2024-09-26	16.39	17.37	16.39	17.20	0.000%	62	93	-18.895%
2024-09-25	17.25	17.25	17.20	17.20	-0.578%	3	36	-18.895%
2024-09-24	18.06	18.06	17.30	17.30	-7.635%	212	34	-19.364%
2024-09-23	18.71	18.76	18.70	18.73	+0.160%	210	218	-25.521%
2024-09-20	18.23	18.70	18.23	18.70	+2.466%	4	61	-25.401%
2024-09-19	18.24	18.25	18.04	18.25	-7.360%	39	59	-23.562%
2024-09-18	19.57	19.70	19.57	19.70	+1.233%	78	49	-29.188%
2024-09-17	19.46	19.46	19.46	19.46	-3.472%	1	71	-28.314%
2024-09-16	20.30	20.30	20.16	20.16	0.000%	70	70	-30.804%