Dark

NVDA20250620P106
NVDA Jun 20 2025 106.00 Put (NVDA250620P00106000)
option OPRA

EOD

May 15, 2025

0.9600+11.628%(+0.1000)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.89	0.96	0.82	0.96	+11.628%	80	8,231	0.000%
2025-05-14	0.85	0.98	0.83	0.86	-17.308%	446	8,258	+11.628%
2025-05-13	1.52	1.54	1.00	1.04	-44.086%	519	8,340	-7.692%
2025-05-12	2.21	2.27	1.84	1.86	-46.857%	443	8,302	-48.387%
2025-05-09	3.42	3.96	3.25	3.50	+2.941%	398	8,212	-72.571%
2025-05-08	3.33	3.90	3.17	3.40	-11.688%	256	8,135	-71.765%
2025-05-07	4.85	4.90	3.54	3.85	-16.304%	211	8,057	-75.065%
2025-05-06	5.30	5.50	4.35	4.60	+4.072%	253	8,025	-79.130%
2025-05-05	4.61	4.87	4.29	4.42	-1.996%	100	8,020	-78.281%
2025-05-02	4.60	4.80	4.30	4.51	-18.000%	7,270	8,031	-78.714%
2025-05-01	5.15	5.50	4.79	5.50	-19.591%	316	9,257	-82.545%
2025-04-30	8.84	8.85	6.84	6.84	+5.231%	632	9,203	-85.965%
2025-04-29	7.03	7.03	6.17	6.50	-5.109%	204	9,279	-85.231%
2025-04-28	6.23	8.00	6.23	6.85	+12.850%	3,166	9,294	-85.985%
2025-04-25	7.90	7.95	5.93	6.07	-24.125%	1,522	7,334	-84.185%
2025-04-24	9.60	9.60	7.95	8.00	-21.182%	1,456	7,698	-88.000%
2025-04-23	9.35	10.30	9.30	10.15	-20.950%	366	7,235	-90.542%
2025-04-22	13.15	13.22	11.99	12.84	-8.286%	53	7,187	-92.523%
2025-04-21	12.65	15.25	12.65	14.00	+21.739%	103	7,202	-93.143%
2025-04-17	10.80	12.29	10.68	11.50	+12.524%	105	7,038	-91.652%
2025-04-16	10.20	12.20	9.30	10.22	+47.688%	1,075	7,038	-90.607%
2025-04-15	7.60	7.60	6.51	6.92	-10.130%	282	6,833	-86.127%
2025-04-14	6.90	8.60	6.90	7.70	-8.333%	92	6,664	-87.532%
2025-04-11	9.35	10.00	8.40	8.40	-17.647%	230	6,661	-88.571%
2025-04-10	8.80	11.85	8.55	10.20	+50.000%	1,190	6,647	-90.588%
2025-04-09	14.75	15.25	6.60	6.80	-58.154%	198	5,711	-85.882%
2025-04-08	11.55	16.25	10.20	16.25	+7.616%	132	5,758	-94.092%
2025-04-07	22.15	22.89	13.55	15.10	-2.202%	673	5,806	-93.642%
2025-04-04	13.95	17.40	13.90	15.44	+29.748%	680	5,983	-93.782%
2025-04-03	10.70	11.90	9.95	11.90	+60.811%	508	5,876	-91.933%
2025-04-02	8.85	9.00	6.81	7.40	-3.268%	592	5,727	-87.027%
2025-04-01	8.52	9.25	7.60	7.65	-13.068%	255	5,301	-87.451%
2025-03-31	10.35	11.00	8.80	8.80	+6.667%	1,299	5,156	-89.091%
2025-03-28	7.11	8.40	7.11	8.25	+19.565%	308	4,934	-88.364%
2025-03-27	7.40	7.69	6.60	6.90	+3.139%	69	4,903	-86.087%
2025-03-26	5.54	7.15	5.54	6.69	+50.337%	277	4,894	-85.650%
2025-03-25	4.67	4.67	4.37	4.45	+1.136%	139	4,898	-78.427%
2025-03-24	4.65	4.79	4.25	4.40	-22.671%	185	4,936	-78.182%
2025-03-21	5.85	6.50	5.69	5.69	-1.897%	98	5,011	-83.128%
2025-03-20	5.70	6.00	5.40	5.80	-6.452%	130	5,026	-83.448%
2025-03-19	6.55	6.60	5.50	6.20	-13.287%	114	5,047	-84.516%
2025-03-18	7.25	7.42	6.65	7.15	+26.325%	158	5,097	-86.573%
2025-03-17	6.15	6.45	5.65	5.66	-5.667%	111	5,065	-83.039%
2025-03-14	6.85	6.85	5.90	6.00	-23.077%	124	5,014	-84.000%
2025-03-13	7.80	8.10	7.35	7.80	+0.645%	69	5,054	-87.692%
2025-03-12	8.05	8.70	7.60	7.75	-19.689%	199	5,054	-87.613%
2025-03-11	11.24	12.05	9.15	9.65	-12.906%	646	4,970	-90.052%
2025-03-10	10.00	11.65	9.73	11.08	+28.092%	1,217	4,959	-91.336%
2025-03-07	9.05	10.85	8.65	8.65	-11.282%	2,754	4,392	-88.902%
2025-03-06	8.96	10.05	8.25	9.75	+35.417%	572	3,630	-90.154%
2025-03-05	7.75	8.65	7.20	7.20	-11.330%	97	3,206	-86.667%
2025-03-04	10.31	10.72	7.14	8.12	-15.417%	124	3,182	-88.177%
2025-03-03	5.90	9.69	5.90	9.60	+66.957%	166	3,135	-90.000%
2025-02-28	7.65	7.80	5.75	5.75	-9.449%	734	3,090	-83.304%
2025-02-27	3.45	6.35	3.45	6.35	+39.560%	22	2,986	-84.882%
2025-02-26	4.83	4.99	4.35	4.55	-18.312%	203	2,989	-78.901%
2025-02-25	5.55	5.65	5.20	5.57	+10.956%	67	3,053	-82.765%
2025-02-24	3.69	5.02	3.69	5.02	+21.256%	147	3,053	-80.876%
2025-02-21	3.80	4.14	3.80	4.14	+18.286%	32	3,081	-76.812%
2025-02-20	3.50	3.50	3.50	3.50	+11.111%	1	3,081	-72.571%
2025-02-19	3.40	3.40	3.15	3.15	-8.696%	75	3,080	-69.524%
2025-02-18	3.19	3.45	3.19	3.45	-5.479%	138	3,010	-72.174%
2025-02-14	3.98	4.15	3.65	3.65	-17.045%	316	3,100	-73.699%
2025-02-13	4.42	4.45	4.09	4.40	-13.725%	37	3,085	-78.182%
2025-02-12	5.10	5.10	5.10	5.10	0.000%	5	3,085	-81.176%
2025-02-11	4.63	5.10	4.55	5.10	+13.333%	23	3,085	-81.176%
2025-02-10	4.75	4.75	4.50	4.50	-20.354%	58	3,065	-78.667%
2025-02-07	5.37	5.95	5.37	5.65	-2.586%	794	3,068	-83.009%
2025-02-06	6.26	6.26	5.80	5.80	-17.261%	52	3,120	-83.448%
2025-02-05	7.30	7.30	6.90	7.01	-18.960%	11	3,100	-86.305%
2025-02-04	8.80	8.95	8.30	8.65	-14.356%	96	3,102	-88.902%
2025-02-03	11.23	11.23	9.30	10.10	+10.989%	275	3,063	-90.495%
2025-01-31	8.10	9.35	6.85	9.10	+10.303%	2,354	3,175	-89.451%
2025-01-30	7.85	10.00	7.85	8.25	+0.610%	926	3,268	-88.364%
2025-01-29	6.55	8.55	6.55	8.20	+40.171%	475	2,730	-88.293%
2025-01-28	7.90	9.30	5.85	5.85	-36.825%	70	2,528	-83.590%
2025-01-27	6.70	9.70	6.40	9.26	+184.923%	964	2,500	-89.633%
2025-01-24	3.25	3.25	3.25	3.25	+17.754%	8	2,284	-70.462%
2025-01-23	2.74	2.76	2.74	2.76	+1.471%	101	2,280	-65.217%
2025-01-22	2.84	2.85	2.72	2.72	-16.308%	74	2,279	-64.706%
2025-01-21	3.75	3.75	3.25	3.25	-17.722%	8	2,290	-70.462%
2025-01-17	3.90	3.95	3.90	3.95	-10.227%	6	2,291	-75.696%
2025-01-16	4.25	4.70	4.25	4.40	-4.762%	150	2,291	-78.182%
2025-01-15	4.95	4.95	4.62	4.62	-19.652%	517	2,228	-79.221%
2025-01-14	5.75	5.85	5.55	5.75	+0.877%	143	2,367	-83.304%
2025-01-13	6.20	6.35	5.70	5.70	+10.680%	66	2,264	-83.158%
2025-01-10	5.47	5.47	5.00	5.15	+8.421%	172	2,214	-81.359%
2025-01-08	4.75	4.75	4.75	4.75	+1.064%	3	2,144	-79.789%
2025-01-07	4.41	4.70	4.41	4.70	+25.333%	35	2,144	-79.574%
2025-01-06	3.76	3.76	3.61	3.75	-18.478%	16	2,132	-74.400%
2025-01-03	4.60	4.60	4.60	4.60	-17.117%	62	2,140	-79.130%
2025-01-02	5.55	5.55	5.55	5.55	-5.128%	12	2,143	-82.703%
2024-12-31	5.75	5.85	5.75	5.85	-1.681%	27	2,109	-83.590%
2024-12-30	5.95	5.95	5.95	5.95	+21.429%	2	2,109	-83.866%
2024-12-26	4.90	4.90	4.90	4.90	-7.895%	23	2,107	-80.408%
2024-12-23	5.60	5.60	5.32	5.32	-14.194%	45	2,107	-81.955%
2024-12-20	7.65	7.65	6.20	6.20	-15.646%	61	2,075	-84.516%
2024-12-19	7.00	7.35	6.65	7.35	+34.615%	39	2,050	-86.939%
2024-12-18	5.75	5.75	5.45	5.46	-19.706%	10	2,011	-82.418%
2024-12-17	7.15	7.20	6.50	6.80	+7.087%	15	2,013	-85.882%
2024-12-16	6.60	6.60	6.25	6.35	+15.455%	52	2,003	-84.882%
2024-12-13	5.50	5.50	5.50	5.50	+5.769%	80	2,003	-82.545%
2024-12-12	5.25	5.25	5.20	5.20	-7.965%	25	1,976	-81.538%
2024-12-10	5.41	5.65	5.41	5.65	+11.881%	2	1,951	-83.009%
2024-12-09	5.10	5.10	4.87	5.05	+13.483%	19	1,950	-80.990%
2024-12-06	4.40	4.45	4.40	4.45	+9.337%	4	1,940	-78.427%
2024-12-05	4.07	4.07	4.07	4.07	+0.743%	25	1,941	-76.413%
2024-12-04	4.15	4.15	4.04	4.04	-14.043%	28	1,945	-76.238%
2024-12-03	4.80	4.80	4.70	4.70	-7.843%	36	1,968	-79.574%
2024-12-02	5.00	5.10	5.00	5.10	0.000%	26	1,932	-81.176%
2024-11-29	5.05	5.10	5.05	5.10	-12.821%	24	1,908	-81.176%
2024-11-27	6.00	6.20	5.85	5.85	-2.500%	28	1,902	-83.590%
2024-11-25	5.90	6.00	5.84	6.00	+8.108%	9	1,902	-84.000%
2024-11-22	5.60	5.60	5.55	5.55	+0.909%	40	1,896	-82.703%
2024-11-21	5.50	5.50	5.50	5.50	+2.041%	1	1,884	-82.545%
2024-11-20	5.30	5.39	5.30	5.39	+9.331%	22	1,884	-82.189%
2024-11-19	5.71	5.71	4.93	4.93	-21.746%	2	1,864	-80.527%
2024-11-18	6.35	6.35	6.30	6.30	-3.817%	4	1,864	-84.762%
2024-11-15	5.95	6.60	5.95	6.55	+20.183%	108	1,865	-85.344%
2024-11-14	5.10	5.45	5.05	5.45	+3.810%	26	1,903	-82.385%
2024-11-13	5.25	5.40	5.25	5.25	-4.545%	63	1,904	-81.714%
2024-11-11	5.55	5.55	5.50	5.50	+3.774%	8	1,880	-82.545%
2024-11-08	5.05	5.30	5.05	5.30	+1.727%	86	1,880	-81.887%
2024-11-07	5.43	5.43	5.21	5.21	-8.596%	22	1,840	-81.574%
2024-11-06	6.00	6.00	5.70	5.70	-20.280%	21	1,858	-83.158%
2024-11-05	7.15	7.15	7.15	7.15	-5.298%	2	1,858	-86.573%
2024-11-04	7.55	7.55	7.55	7.55	+2.027%	100	1,857	-87.285%
2024-10-30	7.45	7.45	7.25	7.40	+6.475%	5	1,778	-87.027%
2024-10-29	7.35	7.35	6.95	6.95	-3.472%	4	1,782	-86.187%
2024-10-28	7.20	7.30	7.20	7.20	-1.370%	4	1,786	-86.667%
2024-10-25	7.25	7.30	7.25	7.30	-2.667%	78	1,788	-86.849%
2024-10-24	7.50	7.50	7.50	7.50	-3.226%	1	1,798	-87.200%
2024-10-23	7.60	8.05	7.45	7.75	+9.929%	23	1,797	-87.613%
2024-10-22	7.10	7.25	7.05	7.05	-2.759%	6	1,811	-86.383%
2024-10-21	7.55	7.60	7.20	7.25	-8.228%	33	1,816	-86.759%
2024-10-18	7.90	7.90	7.90	7.90	-1.863%	2	1,815	-87.848%
2024-10-17	7.99	8.05	7.99	8.05	-4.394%	18	1,814	-88.075%
2024-10-16	8.43	8.43	8.42	8.42	+9.351%	6	1,820	-88.599%
2024-10-15	7.70	7.70	7.70	7.70	+2.667%	2	1,819	-87.532%
2024-10-14	7.80	7.90	7.50	7.50	-11.765%	34	1,817	-87.200%
2024-10-11	8.60	8.60	8.50	8.50	-1.734%	14	1,836	-88.706%
2024-10-10	8.70	8.75	8.65	8.65	+0.465%	28	1,836	-88.902%
2024-10-09	8.70	8.70	8.61	8.61	-11.146%	4	1,851	-88.850%
2024-10-07	9.69	9.69	9.69	9.69	-7.977%	10	1,853	-90.093%
2024-10-04	10.53	10.53	10.53	10.53	-7.225%	20	1,863	-90.883%
2024-10-03	11.35	11.35	11.35	11.35	-5.417%	1	1,857	-91.542%
2024-09-30	11.77	12.05	11.77	12.00	+0.503%	76	1,856	-92.000%
2024-09-27	11.25	11.94	11.25	11.94	+7.181%	12	1,856	-91.960%
2024-09-26	11.36	11.80	11.14	11.14	-0.978%	51	1,855	-91.382%
2024-09-25	11.25	11.25	11.25	11.25	-3.267%	1	1,896	-91.467%
2024-09-24	11.63	11.63	11.63	11.63	-11.961%	1	1,897	-91.745%
2024-09-23	13.21	13.21	13.21	13.21	+0.456%	1	1,898	-92.733%
2024-09-20	13.50	13.50	13.15	13.15	+4.864%	42	1,898	-92.700%
2024-09-19	12.43	12.54	12.43	12.54	-9.130%	5	1,882	-92.344%
2024-09-18	13.80	13.80	13.80	13.80	+2.450%	10	1,881	-93.043%
2024-09-17	13.50	13.52	13.47	13.47	-4.468%	10	1,871	-92.873%
2024-09-16	14.10	14.10	14.10	14.10	+2.322%	1	1,874	-93.191%
2024-09-13	13.99	13.99	13.78	13.78	-2.131%	42	1,874	-93.033%
2024-09-12	14.08	14.08	14.08	14.08	-20.000%	1	1,887	-93.182%
2024-09-10	17.60	17.60	17.60	17.60	-6.083%	1	1,888	-94.545%
2024-09-09	18.50	18.74	17.91	18.74	-4.143%	22	1,887	-94.877%
2024-09-06	18.40	19.90	18.40	19.55	+12.615%	98	1,887	-95.090%
2024-09-05	16.70	17.75	16.70	17.36	-1.083%	69	1,896	-94.470%
2024-09-04	17.28	17.90	16.77	17.55	+2.452%	16	1,868	-94.530%
2024-09-03	15.50	17.13	15.50	17.13	+26.421%	16	1,854	-94.396%
2024-08-30	13.80	13.80	13.55	13.55	+6.777%	10	1,841	-92.915%
2024-08-29	12.69	12.69	12.69	12.69	+8.000%	6	1,841	-92.435%
2024-08-27	11.94	11.94	11.74	11.75	-7.115%	14	1,841	-91.830%
2024-08-26	11.53	12.71	11.53	12.65	+4.979%	133	1,855	-92.411%
2024-08-23	12.16	12.20	12.05	12.05	-10.209%	256	1,865	-92.033%
2024-08-22	11.80	13.42	11.80	13.42	+9.106%	75	1,798	-92.846%
2024-08-21	12.60	12.60	12.21	12.30	-1.679%	17	1,792	-92.195%
2024-08-20	12.75	12.75	12.51	12.51	+4.250%	29	1,791	-92.326%
2024-08-19	12.60	12.60	12.00	12.00	-8.046%	9	1,786	-92.000%
2024-08-16	13.40	13.40	12.99	13.05	-0.760%	234	1,789	-92.644%
2024-08-15	13.20	13.20	13.05	13.15	-10.544%	43	1,789	-92.700%
2024-08-14	14.70	14.70	14.70	14.70	-3.670%	3	1,750	-93.469%
2024-08-13	16.09	16.09	15.20	15.26	-11.382%	13	1,747	-93.709%
2024-08-12	16.85	17.22	16.85	17.22	-9.368%	5	1,745	-94.425%
2024-08-09	19.35	19.50	18.85	19.00	-1.503%	32	1,742	-94.947%
2024-08-08	22.60	22.85	19.29	19.29	-12.715%	142	1,733	-95.023%
2024-08-07	19.33	22.10	18.73	22.10	+9.244%	108	1,658	-95.656%
2024-08-06	21.25	21.25	19.60	20.23	-12.877%	62	1,652	-95.255%
2024-08-05	26.55	26.55	21.95	23.22	+17.154%	33	1,643	-95.866%
2024-08-02	19.73	22.20	19.73	19.82	+17.976%	388	1,614	-95.156%
2024-08-01	16.00	16.80	16.00	16.80	+11.258%	3	1,516	-94.286%
2024-07-31	15.47	15.47	15.10	15.10	-20.526%	31	1,513	-93.642%
2024-07-30	16.45	19.25	16.45	19.00	+20.712%	65	1,513	-94.947%
2024-07-29	15.74	15.74	15.74	15.74	-2.840%	1	1,516	-93.901%
2024-07-26	16.19	16.25	16.19	16.20	-5.539%	60	1,516	-94.074%
2024-07-25	17.29	18.44	17.15	17.15	+8.476%	37	1,495	-94.402%
2024-07-24	14.10	15.81	14.10	15.81	+28.328%	317	1,520	-93.928%
2024-07-23	12.32	12.32	12.32	12.32	-3.750%	1	1,299	-92.208%
2024-07-22	13.05	13.05	12.80	12.80	-10.490%	4	1,300	-92.500%
2024-07-19	13.70	14.30	13.70	14.30	+1.418%	182	1,300	-93.287%
2024-07-17	13.45	14.45	13.45	14.10	+18.487%	19	1,123	-93.191%
2024-07-16	11.90	11.90	11.90	11.90	+2.058%	2	1,119	-91.933%
2024-07-15	11.50	11.66	11.50	11.66	+6.484%	4	1,119	-91.767%
2024-07-12	10.90	11.15	10.90	10.95	-6.410%	48	1,117	-91.233%
2024-07-11	10.16	11.70	10.16	11.70	+16.418%	72	1,124	-91.795%
2024-07-10	10.20	10.33	9.95	10.05	-3.272%	110	1,081	-90.448%
2024-07-09	10.39	10.39	10.39	10.39	-8.458%	1	1,059	-90.760%
2024-07-08	11.30	11.45	11.15	11.35	-2.408%	223	1,060	-91.542%
2024-07-05	11.63	11.63	11.63	11.63	-4.280%	20	891	-91.745%
2024-07-03	12.81	12.81	12.15	12.15	-3.953%	6	891	-92.099%
2024-07-02	12.65	12.65	12.65	12.65	+1.852%	5	891	-92.411%
2024-07-01	12.42	12.42	12.42	12.42	-2.969%	3	886	-92.271%
2024-06-27	13.05	13.10	12.75	12.80	-3.759%	32	886	-92.500%
2024-06-26	12.23	13.40	12.23	13.30	+4.724%	42	860	-92.782%
2024-06-25	14.10	14.10	12.70	12.70	-13.311%	173	855	-92.441%
2024-06-24	13.90	14.65	13.90	14.65	+16.270%	21	701	-93.447%
2024-06-21	13.35	13.35	12.10	12.60	+8.621%	76	685	-92.381%
2024-06-20	9.71	11.60	9.71	11.60	+8.411%	17	683	-91.724%
2024-06-18	10.98	10.98	10.60	10.70	-2.816%	60	654	-91.028%
2024-06-14	11.01	11.01	11.01	11.01	-0.542%	10	654	-91.281%
2024-06-13	10.80	11.50	10.80	11.07	-3.739%	88	659	-91.328%
2024-06-12	11.77	11.83	11.50	11.50	-10.156%	36	672	-91.652%
2024-06-11	12.60	13.25	12.60	12.80	+2.400%	8	686	-92.500%
2024-06-10	12.96	12.96	12.50	12.50	0.000%	26	680	-92.320%