Dark

NVDA20250620P101
NVDA Jun 20 2025 101.00 Put (NVDA250620P00101000)
option OPRA

EOD

May 15, 2025

0.6400+3.226%(+0.0200)651

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.62	0.66	0.58	0.64	+3.226%	651	10,643	0.000%
2025-05-14	0.58	0.62	0.54	0.62	-7.463%	269	11,092	+3.226%
2025-05-13	0.98	0.98	0.62	0.67	-42.241%	442	11,129	-4.478%
2025-05-12	1.49	1.49	1.15	1.16	-50.215%	478	11,048	-44.828%
2025-05-09	2.15	2.58	2.15	2.33	+1.747%	436	10,835	-72.532%
2025-05-08	2.38	2.60	2.10	2.29	-11.583%	258	10,872	-72.052%
2025-05-07	3.26	3.42	2.48	2.59	-13.667%	201	10,821	-75.290%
2025-05-06	3.65	3.70	3.00	3.00	-3.226%	107	10,815	-78.667%
2025-05-05	3.20	3.26	2.92	3.10	-2.208%	148	10,772	-79.355%
2025-05-02	2.94	3.30	2.94	3.17	-13.151%	370	10,776	-79.811%
2025-05-01	3.57	3.85	3.20	3.65	-29.808%	376	10,546	-82.466%
2025-04-30	6.30	6.40	5.20	5.20	+13.290%	450	10,607	-87.692%
2025-04-29	5.05	5.05	4.37	4.59	-6.327%	302	10,611	-86.057%
2025-04-28	4.44	5.80	4.40	4.90	+16.667%	867	10,643	-86.939%
2025-04-25	5.45	5.71	3.99	4.20	-29.054%	740	10,354	-84.762%
2025-04-24	6.91	6.91	5.90	5.92	-20.750%	339	10,374	-89.189%
2025-04-23	7.00	7.80	6.90	7.47	-25.672%	256	10,299	-91.432%
2025-04-22	10.15	10.39	9.25	10.05	-8.636%	1,214	10,139	-93.632%
2025-04-21	10.05	12.15	9.87	11.00	+21.145%	471	9,424	-94.182%
2025-04-17	7.90	9.65	7.85	9.08	+13.076%	343	9,247	-92.952%
2025-04-16	7.69	9.70	7.20	8.03	+54.423%	493	9,247	-92.030%
2025-04-15	5.45	5.80	5.00	5.20	-12.605%	308	9,179	-87.692%
2025-04-14	5.27	6.65	5.27	5.95	-13.392%	121	9,312	-89.244%
2025-04-11	7.82	8.00	6.65	6.87	-16.220%	812	9,284	-90.684%
2025-04-10	6.97	9.30	6.63	8.20	+51.852%	1,329	9,211	-92.195%
2025-04-09	12.25	12.40	5.35	5.40	-60.584%	1,834	9,183	-88.148%
2025-04-08	9.15	14.07	7.95	13.70	+4.580%	409	8,889	-95.328%
2025-04-07	18.18	18.92	11.40	13.10	-6.695%	231	8,921	-95.115%
2025-04-04	10.95	15.25	10.95	14.04	+54.286%	676	8,938	-95.442%
2025-04-03	8.34	9.12	7.55	9.10	+52.941%	407	9,050	-92.967%
2025-04-02	6.25	6.25	5.30	5.95	-0.502%	285	9,047	-89.244%
2025-04-01	6.70	6.90	5.88	5.98	-6.563%	101	9,009	-89.298%
2025-03-31	7.93	8.60	6.40	6.40	+4.575%	525	8,948	-90.000%
2025-03-28	5.32	6.30	5.32	6.12	+16.129%	128	8,865	-89.542%
2025-03-27	5.45	5.75	4.70	5.27	+3.333%	221	8,871	-87.856%
2025-03-26	3.55	5.35	3.55	5.10	+56.923%	100	8,842	-87.451%
2025-03-25	3.29	3.35	3.20	3.25	+3.834%	22	8,804	-80.308%
2025-03-24	3.35	3.45	3.10	3.13	-31.209%	57	8,799	-79.553%
2025-03-21	4.90	4.90	4.45	4.55	+8.333%	12	8,791	-85.934%
2025-03-20	4.85	4.85	4.00	4.20	-4.977%	24	8,789	-84.762%
2025-03-19	5.15	5.15	4.25	4.42	-18.148%	174	8,780	-85.520%
2025-03-18	4.95	5.61	4.95	5.40	+22.727%	39	8,711	-88.148%
2025-03-17	4.30	4.90	4.23	4.40	0.000%	78	8,692	-85.455%
2025-03-14	4.86	5.07	4.40	4.40	-22.807%	166	8,690	-85.455%
2025-03-13	5.75	6.25	5.70	5.70	-5.000%	56	8,664	-88.772%
2025-03-12	6.09	6.90	5.92	6.00	-26.740%	209	8,664	-89.333%
2025-03-11	8.82	9.50	7.25	8.19	-3.647%	430	8,726	-92.186%
2025-03-10	7.98	9.37	7.98	8.50	+23.188%	263	8,705	-92.471%
2025-03-07	7.45	7.99	6.90	6.90	-8.000%	472	8,603	-90.725%
2025-03-06	6.95	7.75	6.45	7.50	+30.435%	1,166	8,483	-91.467%
2025-03-05	6.45	6.70	5.55	5.75	+3.604%	474	7,623	-88.870%
2025-03-04	7.54	8.62	5.55	5.55	-23.130%	220	7,454	-88.468%
2025-03-03	5.21	7.70	5.15	7.22	+63.348%	607	7,385	-91.136%
2025-02-28	5.90	5.99	4.42	4.42	-15.810%	88	7,598	-85.520%
2025-02-27	2.87	5.25	2.87	5.25	+47.472%	30	7,593	-87.810%
2025-02-26	3.80	3.80	3.36	3.56	-20.889%	16	7,599	-82.022%
2025-02-25	4.10	4.60	4.10	4.50	+28.571%	20	7,604	-85.778%
2025-02-24	2.88	3.83	2.88	3.50	+48.305%	33	7,613	-81.714%
2025-02-20	2.40	2.63	2.32	2.36	-2.479%	99	7,596	-72.881%
2025-02-19	2.47	2.63	2.31	2.42	-5.098%	424	7,577	-73.554%
2025-02-18	2.44	2.62	2.38	2.55	-6.934%	637	7,313	-74.902%
2025-02-14	2.93	3.03	2.74	2.74	-14.375%	1,178	7,366	-76.642%
2025-02-13	3.35	3.35	3.20	3.20	-18.159%	45	7,374	-80.000%
2025-02-12	4.06	4.10	3.80	3.91	+7.123%	157	7,374	-83.632%
2025-02-11	3.55	3.85	3.55	3.65	+6.725%	160	7,295	-82.466%
2025-02-10	3.55	3.60	3.42	3.42	-25.652%	89	7,286	-81.287%
2025-02-07	4.10	4.60	4.10	4.60	+4.784%	1,026	7,292	-86.087%
2025-02-06	4.90	4.95	4.39	4.39	-17.944%	25	7,120	-85.421%
2025-02-05	5.94	5.94	5.32	5.35	-22.464%	122	7,120	-88.037%
2025-02-04	6.99	7.05	6.90	6.90	-13.750%	48	7,207	-90.725%
2025-02-03	9.00	9.00	7.64	8.00	+8.108%	543	7,183	-92.000%
2025-01-31	6.50	7.45	5.40	7.40	+11.278%	200	6,730	-91.351%
2025-01-30	6.10	8.10	5.88	6.65	-3.623%	480	6,683	-90.376%
2025-01-29	4.90	6.90	4.90	6.90	+46.809%	365	6,336	-90.725%
2025-01-28	7.05	7.35	4.70	4.70	-37.748%	2,849	6,232	-86.383%
2025-01-27	5.50	7.95	5.00	7.55	+206.911%	999	4,068	-91.523%
2025-01-24	2.46	2.46	2.46	2.46	+18.269%	2	3,470	-73.984%
2025-01-23	2.09	2.10	2.07	2.08	-3.704%	218	3,270	-69.231%
2025-01-22	2.16	2.16	2.16	2.16	-12.551%	2	3,414	-70.370%
2025-01-21	2.82	2.82	2.47	2.47	-19.016%	84	3,412	-74.089%
2025-01-17	3.05	3.05	3.05	3.05	-10.294%	2	3,391	-79.016%
2025-01-16	3.40	3.40	3.40	3.40	-7.609%	1	3,391	-81.176%
2025-01-15	3.85	3.85	3.68	3.68	-18.222%	855	3,391	-82.609%
2025-01-14	4.10	4.70	4.10	4.50	+1.580%	171	3,987	-85.778%
2025-01-13	4.65	4.65	4.40	4.43	+4.235%	34	3,929	-85.553%
2025-01-10	4.38	4.38	4.25	4.25	+13.636%	32	3,903	-84.941%
2025-01-08	3.74	3.74	3.74	3.74	-1.579%	10	3,892	-82.888%
2025-01-07	3.66	3.81	3.55	3.80	+27.946%	8	3,892	-83.158%
2025-01-06	2.97	2.97	2.97	2.97	-15.625%	2	3,892	-78.451%
2025-01-03	3.65	3.65	3.52	3.52	-16.390%	14	3,894	-81.818%
2025-01-02	4.00	4.40	4.00	4.21	-8.478%	17	3,896	-84.798%
2024-12-31	4.60	4.60	4.60	4.60	+15.000%	23	3,856	-86.087%
2024-12-30	4.00	4.00	4.00	4.00	-13.978%	1	3,856	-84.000%
2024-12-27	4.65	4.65	4.65	4.65	+20.779%	2	3,856	-86.237%
2024-12-26	3.90	3.90	3.85	3.85	+2.667%	4	3,856	-83.377%
2024-12-24	3.75	3.75	3.75	3.75	-14.384%	28	3,828	-82.933%
2024-12-23	4.60	4.60	4.38	4.38	-10.612%	10	3,828	-85.388%
2024-12-20	4.90	4.90	4.90	4.90	-14.186%	13	3,829	-86.939%
2024-12-19	5.55	5.71	5.55	5.71	+5.741%	34	3,816	-88.792%
2024-12-17	6.00	6.00	5.40	5.40	+8.000%	5	3,792	-88.148%
2024-12-16	5.00	5.00	5.00	5.00	+7.527%	20	3,787	-87.200%
2024-12-13	4.75	4.75	4.65	4.65	+17.722%	88	3,787	-86.237%
2024-12-12	3.90	3.95	3.90	3.95	+5.333%	50	3,745	-83.797%
2024-12-11	3.75	3.75	3.75	3.75	-15.730%	24	3,729	-82.933%
2024-12-10	3.75	4.50	3.75	4.45	+9.877%	70	3,669	-85.618%
2024-12-09	3.90	4.05	3.90	4.05	+24.615%	32	3,621	-84.198%
2024-12-04	3.45	3.45	3.25	3.25	-13.333%	45	3,597	-80.308%
2024-12-03	3.75	3.75	3.75	3.75	-3.846%	1	3,552	-82.933%
2024-12-02	3.85	3.92	3.85	3.90	-2.500%	53	3,551	-83.590%
2024-11-29	4.00	4.00	4.00	4.00	-13.420%	98	3,525	-84.000%
2024-11-27	4.85	4.85	4.55	4.62	+2.667%	53	3,442	-86.147%
2024-11-26	4.50	4.50	4.50	4.50	-1.099%	1	3,442	-85.778%
2024-11-25	4.60	4.60	4.55	4.55	+1.111%	58	3,442	-85.934%
2024-11-22	4.45	4.50	4.45	4.50	+9.756%	10	3,422	-85.778%
2024-11-21	4.10	4.10	4.10	4.10	-1.205%	22	3,405	-84.390%
2024-11-20	4.30	4.40	4.15	4.15	+3.750%	47	3,405	-84.578%
2024-11-19	3.95	4.00	3.95	4.00	-17.526%	2	3,365	-84.000%
2024-11-18	5.45	5.45	4.85	4.85	-9.346%	200	3,365	-86.804%
2024-11-15	5.00	5.35	5.00	5.35	+27.381%	176	3,260	-88.037%
2024-11-14	4.22	4.22	4.10	4.20	0.000%	36	3,227	-84.762%
2024-11-13	4.20	4.30	4.20	4.20	0.000%	166	3,217	-84.762%
2024-11-12	4.25	4.25	4.20	4.20	-8.497%	8	3,212	-84.762%
2024-11-07	4.59	4.59	4.59	4.59	-1.502%	1,000	3,205	-86.057%
2024-11-06	5.01	5.01	4.66	4.66	-19.655%	11	2,205	-86.266%
2024-11-05	5.80	5.80	5.80	5.80	-4.132%	1	2,210	-88.966%
2024-10-30	6.00	6.05	6.00	6.05	+2.542%	3	2,210	-89.421%
2024-10-28	5.95	5.95	5.90	5.90	-7.813%	5	2,207	-89.153%
2024-10-23	6.15	6.40	6.15	6.40	+8.475%	47	2,205	-90.000%
2024-10-22	5.91	5.91	5.90	5.90	-0.673%	11	2,160	-89.153%
2024-10-21	6.04	6.04	5.94	5.94	-10.677%	15	2,160	-89.226%
2024-10-17	6.75	6.75	6.65	6.65	-7.639%	7	2,158	-90.376%
2024-10-15	7.20	7.20	7.20	7.20	+1.408%	1	2,152	-91.111%
2024-10-11	7.10	7.10	7.10	7.10	-2.338%	10	2,151	-90.986%
2024-10-09	7.24	7.27	7.24	7.27	-2.285%	15	2,146	-91.197%
2024-10-08	7.60	7.60	7.44	7.44	-7.347%	6	2,135	-91.398%
2024-10-07	8.15	8.15	8.03	8.03	-9.775%	147	2,206	-92.030%
2024-10-04	8.95	8.95	8.90	8.90	-3.784%	6	2,186	-92.809%
2024-10-03	9.36	9.36	9.25	9.25	-15.525%	3	2,189	-93.081%
2024-10-01	10.70	10.95	10.65	10.95	+11.168%	119	2,189	-94.155%
2024-09-27	10.10	10.10	9.85	9.85	+1.546%	94	2,141	-93.503%
2024-09-26	9.42	9.70	9.42	9.70	+2.646%	6	2,181	-93.402%
2024-09-25	9.45	9.45	9.45	9.45	-3.571%	1	2,181	-93.228%
2024-09-24	10.60	11.05	9.67	9.80	-8.411%	90	2,181	-93.469%
2024-09-23	10.80	11.05	10.70	10.70	-2.727%	102	2,184	-94.019%
2024-09-20	11.00	11.00	11.00	11.00	+5.465%	4	2,133	-94.182%
2024-09-19	10.71	10.71	10.43	10.43	-13.802%	3	2,132	-93.864%
2024-09-18	11.68	12.10	11.25	12.10	-3.509%	76	2,132	-94.711%
2024-09-16	12.54	12.54	12.54	12.54	+6.997%	1	2,101	-94.896%
2024-09-13	11.70	11.72	11.70	11.72	-0.678%	4	2,101	-94.539%
2024-09-12	12.31	12.60	11.56	11.80	-3.358%	9	2,102	-94.576%
2024-09-11	13.70	13.95	12.21	12.21	-16.882%	27	2,102	-94.758%
2024-09-10	14.67	14.69	14.19	14.69	-3.355%	22	2,099	-95.643%
2024-09-09	15.30	15.65	15.20	15.20	-8.434%	41	2,098	-95.789%
2024-09-06	15.45	17.20	15.45	16.60	+18.149%	274	2,059	-96.145%
2024-09-04	15.46	15.46	14.05	14.05	-2.431%	4	2,090	-95.445%
2024-09-03	11.98	14.40	11.98	14.40	+22.553%	25	2,090	-95.556%
2024-08-29	10.35	11.75	10.35	11.75	+10.745%	5	2,067	-94.553%
2024-08-28	10.14	10.82	10.13	10.61	-2.661%	18	2,067	-93.968%
2024-08-26	10.90	10.90	10.90	10.90	+3.122%	2	2,065	-94.128%
2024-08-23	10.57	10.57	10.57	10.57	-8.087%	2	2,064	-93.945%
2024-08-22	10.00	11.50	10.00	11.50	+12.745%	109	2,065	-94.435%
2024-08-21	10.60	10.70	10.20	10.20	-4.673%	10	2,050	-93.725%
2024-08-20	11.00	11.00	10.65	10.70	+5.941%	66	2,045	-94.019%
2024-08-19	10.95	10.95	10.10	10.10	-9.009%	14	2,030	-93.663%
2024-08-16	11.35	11.35	11.10	11.10	-0.180%	32	2,028	-94.234%
2024-08-15	11.25	11.25	11.05	11.12	-9.593%	70	2,014	-94.245%
2024-08-14	12.53	12.53	12.22	12.30	-6.035%	9	1,958	-94.797%
2024-08-13	13.15	13.30	13.09	13.09	-10.342%	7	1,959	-95.111%
2024-08-12	15.54	15.54	14.55	14.60	-10.976%	87	1,953	-95.616%
2024-08-09	16.57	16.60	16.40	16.40	-7.292%	262	1,931	-96.098%
2024-08-08	18.42	18.42	17.69	17.69	-7.139%	32	1,883	-96.382%
2024-08-07	16.39	19.05	16.39	19.05	+7.932%	56	1,882	-96.640%
2024-08-06	18.10	18.10	16.75	17.65	-14.734%	45	1,882	-96.374%
2024-08-05	22.20	22.20	19.80	20.70	+11.892%	106	1,858	-96.908%
2024-08-02	18.00	19.25	17.75	18.50	+18.438%	48	1,849	-96.541%
2024-08-01	12.41	15.62	12.41	15.62	+23.478%	70	1,841	-95.903%
2024-07-31	13.95	13.95	12.65	12.65	-22.630%	32	1,812	-94.941%
2024-07-30	14.70	16.35	14.70	16.35	+17.626%	11	1,781	-96.086%
2024-07-29	13.95	14.05	13.80	13.90	-1.836%	320	1,777	-95.396%
2024-07-26	13.75	14.16	13.75	14.16	+10.195%	63	1,633	-95.480%
2024-07-25	13.23	13.23	12.85	12.85	+0.391%	87	1,571	-95.019%
2024-07-24	11.70	12.80	11.70	12.80	+11.790%	34	1,542	-95.000%
2024-07-19	11.45	11.95	11.45	11.45	-2.966%	151	1,526	-94.410%
2024-07-18	11.60	11.95	11.60	11.80	-0.840%	49	1,419	-94.576%
2024-07-17	11.35	12.25	11.35	11.90	+16.667%	165	1,382	-94.622%
2024-07-16	10.30	10.30	10.20	10.20	+3.030%	2	1,298	-93.725%
2024-07-15	9.90	9.90	9.90	9.90	+2.062%	1	1,297	-93.535%
2024-07-11	9.50	9.70	9.50	9.70	+15.476%	61	1,296	-93.402%
2024-07-10	8.61	8.61	8.40	8.40	-9.189%	220	1,263	-92.381%
2024-07-08	9.45	9.45	9.25	9.25	-5.900%	6	1,371	-93.081%
2024-07-05	9.65	9.90	9.65	9.83	-3.438%	36	1,371	-93.489%
2024-07-03	10.85	10.86	10.18	10.18	-4.860%	340	1,218	-93.713%
2024-07-02	10.70	10.70	10.70	10.70	+3.883%	66	1,218	-94.019%
2024-06-28	10.30	10.30	10.30	10.30	-7.623%	20	1,199	-93.786%
2024-06-27	10.80	11.15	10.80	11.15	-0.889%	16	1,199	-94.260%
2024-06-25	11.99	11.99	11.25	11.25	-9.639%	11	1,183	-94.311%
2024-06-24	11.75	12.45	11.75	12.45	+15.922%	5	1,182	-94.859%
2024-06-21	11.30	11.35	10.50	10.74	+7.400%	393	1,182	-94.041%
2024-06-20	8.58	10.15	8.58	10.00	+12.994%	223	1,053	-93.600%
2024-06-18	8.95	8.95	8.80	8.85	-7.330%	34	948	-92.768%
2024-06-17	9.45	9.55	9.45	9.55	+2.688%	5	948	-93.298%
2024-06-13	6.40	9.45	6.40	9.30	-4.124%	87	946	-93.118%
2024-06-12	10.00	10.00	9.70	9.70	-10.185%	31	898	-93.402%
2024-06-11	10.80	10.80	10.80	10.80	+2.857%	2	873	-94.074%
2024-06-10	10.85	11.25	10.32	10.50	0.000%	19	871	-93.905%