Dark

NVDA20250620P107
NVDA Jun 20 2025 107.00 Put (NVDA250620P00107000)
option OPRA

EOD

May 15, 2025

0.9600-2.041%(-0.0200)951

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.98	1.03	0.88	0.96	-2.041%	951	13,565	0.000%
2025-05-14	0.94	1.06	0.87	0.98	-14.035%	790	14,176	-2.041%
2025-05-13	1.66	1.68	1.10	1.14	-43.564%	425	14,209	-15.789%
2025-05-12	2.42	2.50	2.00	2.02	-46.982%	518	14,224	-52.475%
2025-05-09	3.49	4.27	3.49	3.81	+8.857%	1,394	14,269	-74.803%
2025-05-08	3.65	4.20	3.45	3.50	-15.254%	443	14,305	-72.571%
2025-05-07	5.20	5.40	3.77	4.13	-16.566%	393	14,326	-76.755%
2025-05-06	5.65	5.70	4.70	4.95	+2.273%	378	14,334	-80.606%
2025-05-05	5.30	5.30	4.70	4.84	-1.224%	175	14,205	-80.165%
2025-05-02	4.73	5.12	4.66	4.90	-15.517%	261	14,278	-80.408%
2025-05-01	5.56	6.00	4.99	5.80	-20.548%	432	14,242	-83.448%
2025-04-30	9.25	9.30	7.30	7.30	+3.546%	366	14,171	-86.849%
2025-04-29	7.77	7.77	6.60	7.05	-3.425%	707	14,004	-86.383%
2025-04-28	6.85	8.45	6.75	7.30	+13.178%	447	13,893	-86.849%
2025-04-25	8.60	8.60	6.07	6.45	-24.118%	702	13,788	-85.116%
2025-04-24	9.06	9.30	8.50	8.50	-20.561%	123	13,669	-88.706%
2025-04-23	9.95	10.85	9.76	10.70	-21.033%	970	13,595	-91.028%
2025-04-22	13.40	13.55	12.65	13.55	-6.228%	102	13,167	-92.915%
2025-04-21	13.33	16.00	13.33	14.45	+17.480%	91	13,123	-93.356%
2025-04-17	10.85	12.70	10.85	12.30	+2.500%	183	13,180	-92.195%
2025-04-16	10.40	12.85	9.70	12.00	+64.384%	426	13,180	-92.000%
2025-04-15	7.72	8.00	6.95	7.30	-13.095%	134	13,064	-86.849%
2025-04-14	7.26	9.30	7.26	8.40	-6.145%	188	13,051	-88.571%
2025-04-11	10.25	10.65	8.68	8.95	-13.942%	454	12,990	-89.274%
2025-04-10	8.95	12.50	8.85	10.40	+44.444%	758	12,956	-90.769%
2025-04-09	15.70	15.71	6.90	7.20	-56.364%	4,613	12,821	-86.667%
2025-04-08	11.75	16.50	10.81	16.50	+3.578%	544	11,934	-94.182%
2025-04-07	23.20	23.26	13.85	15.93	-4.725%	228	11,620	-93.974%
2025-04-04	14.63	19.05	14.63	16.72	+36.713%	614	11,638	-94.258%
2025-04-03	11.50	12.23	10.30	12.23	+55.796%	582	11,644	-92.150%
2025-04-02	9.37	9.44	7.27	7.85	-2.726%	219	11,590	-87.771%
2025-04-01	8.83	9.81	8.07	8.07	-7.771%	368	11,549	-88.104%
2025-03-31	10.89	11.45	8.75	8.75	-0.568%	6,053	11,501	-89.029%
2025-03-28	7.42	8.85	7.42	8.80	+16.095%	912	6,904	-89.091%
2025-03-27	8.05	8.18	6.92	7.58	+2.989%	117	6,543	-87.335%
2025-03-26	5.50	7.55	5.50	7.36	+54.947%	727	6,513	-86.957%
2025-03-25	4.85	5.10	4.70	4.75	+2.151%	1,169	5,960	-79.789%
2025-03-24	5.15	5.15	4.55	4.65	-23.770%	278	5,915	-79.355%
2025-03-21	6.60	6.75	6.09	6.10	+2.007%	764	5,921	-84.262%
2025-03-20	6.80	6.80	5.92	5.98	-8.702%	145	5,902	-83.946%
2025-03-19	6.64	7.23	5.80	6.55	-8.135%	86	5,871	-85.344%
2025-03-18	7.40	7.85	6.70	7.13	+15.000%	76	5,842	-86.536%
2025-03-17	5.80	6.95	5.80	6.20	+1.639%	265	5,833	-84.516%
2025-03-14	6.80	6.83	6.10	6.10	-25.153%	324	5,930	-84.262%
2025-03-13	8.02	8.65	7.57	8.15	-0.367%	71	5,929	-88.221%
2025-03-12	8.13	9.05	7.90	8.18	-18.607%	107	5,929	-88.264%
2025-03-11	11.50	12.60	9.45	10.05	-11.062%	572	5,915	-90.448%
2025-03-10	10.40	12.28	9.75	11.30	+25.556%	994	5,915	-91.504%
2025-03-07	9.60	11.30	9.00	9.00	-12.109%	676	5,539	-89.333%
2025-03-06	9.15	10.55	8.74	10.24	+29.620%	212	5,547	-90.625%
2025-03-05	8.70	9.00	7.90	7.90	-10.227%	71	5,376	-87.848%
2025-03-04	10.83	11.20	7.60	8.80	-11.558%	536	5,384	-89.091%
2025-03-03	7.45	10.15	7.44	9.95	+65.833%	208	5,176	-90.352%
2025-02-28	7.95	8.10	6.00	6.00	-16.084%	890	5,127	-84.000%
2025-02-27	3.65	7.15	3.62	7.15	+37.500%	532	5,109	-86.573%
2025-02-26	5.20	5.20	4.60	5.20	-8.772%	28	5,440	-81.538%
2025-02-25	6.23	6.23	5.56	5.70	+31.336%	39	5,438	-83.158%
2025-02-24	4.80	4.80	4.34	4.34	+29.552%	18	5,459	-77.880%
2025-02-21	3.27	3.35	3.27	3.35	+2.446%	4	5,460	-71.343%
2025-02-20	3.60	3.60	3.27	3.27	-5.491%	478	5,458	-70.642%
2025-02-19	3.45	3.46	3.27	3.46	-0.288%	90	5,233	-72.254%
2025-02-18	3.39	3.47	3.30	3.47	-9.870%	69	5,150	-72.334%
2025-02-14	4.25	4.25	3.85	3.85	-13.483%	250	5,209	-75.065%
2025-02-13	4.60	4.60	4.27	4.45	-15.238%	14	5,221	-78.427%
2025-02-12	5.63	5.70	5.25	5.25	+6.061%	3,130	5,221	-81.714%
2025-02-11	5.06	5.30	4.77	4.95	+1.434%	4,129	6,853	-80.606%
2025-02-10	5.00	5.00	4.75	4.88	-21.920%	68	4,612	-80.328%
2025-02-07	5.80	6.25	5.80	6.25	+3.306%	268	4,614	-84.640%
2025-02-06	6.83	6.83	6.05	6.05	-15.972%	26	4,534	-84.132%
2025-02-05	7.65	7.85	7.20	7.20	-20.879%	66	4,552	-86.667%
2025-02-04	9.68	9.68	8.75	9.10	-9.812%	75	4,601	-89.451%
2025-02-03	11.67	11.67	9.74	10.09	+9.081%	141	4,552	-90.486%
2025-01-31	7.60	9.25	7.60	9.25	-6.754%	320	4,417	-89.622%
2025-01-30	7.80	10.30	7.70	9.92	+15.349%	501	4,245	-90.323%
2025-01-29	6.65	8.93	6.65	8.60	+27.407%	265	4,245	-88.837%
2025-01-28	9.05	9.15	6.65	6.75	-28.947%	981	4,297	-85.778%
2025-01-27	7.50	10.00	6.55	9.50	+176.968%	1,166	3,978	-89.895%
2025-01-24	3.00	3.43	3.00	3.43	+21.631%	4	3,862	-72.012%
2025-01-23	3.05	3.05	2.82	2.82	-19.429%	117	3,862	-65.957%
2025-01-21	3.70	3.70	3.50	3.50	-14.634%	16	3,859	-72.571%
2025-01-17	4.10	4.10	4.05	4.10	-14.583%	34	3,859	-76.585%
2025-01-16	4.50	4.90	4.45	4.80	-3.030%	129	3,859	-80.000%
2025-01-15	5.20	5.20	4.95	4.95	-17.500%	207	3,776	-80.606%
2025-01-14	5.20	6.25	5.20	6.00	+1.695%	139	3,971	-84.000%
2025-01-13	6.65	6.65	5.90	5.90	+9.259%	21	3,892	-83.729%
2025-01-10	5.50	5.76	5.25	5.40	+11.340%	158	3,892	-82.222%
2025-01-08	4.95	5.10	4.60	4.85	-2.806%	728	3,313	-80.206%
2025-01-07	4.80	4.99	4.54	4.99	+27.621%	313	3,313	-80.762%
2025-01-06	3.83	3.91	3.75	3.91	-14.442%	285	3,280	-75.448%
2025-01-03	5.00	5.00	4.57	4.57	-21.207%	256	3,008	-78.993%
2025-01-02	5.80	5.80	5.80	5.80	-3.333%	12	3,008	-83.448%
2024-12-31	6.00	6.00	6.00	6.00	+15.385%	21	2,975	-84.000%
2024-12-30	5.20	5.20	5.20	5.20	-13.765%	1	2,975	-81.538%
2024-12-27	6.03	6.03	6.03	6.03	+19.406%	10	2,974	-84.080%
2024-12-26	5.15	5.15	5.05	5.05	+4.772%	28	2,970	-80.990%
2024-12-24	4.90	4.90	4.82	4.82	-13.929%	4	2,943	-80.083%
2024-12-23	5.90	5.90	5.60	5.60	-16.293%	52	2,943	-82.857%
2024-12-20	7.95	8.10	6.45	6.69	-12.549%	27	2,901	-85.650%
2024-12-19	7.30	7.65	6.85	7.65	+12.335%	70	2,901	-87.451%
2024-12-18	5.95	6.81	5.95	6.81	-5.285%	9	2,862	-85.903%
2024-12-17	7.65	7.65	6.90	7.19	+3.453%	169	2,870	-86.648%
2024-12-16	6.95	6.95	6.95	6.95	+13.008%	2	2,760	-86.187%
2024-12-13	6.25	6.35	6.10	6.15	+12.844%	94	2,760	-84.390%
2024-12-12	5.40	5.45	5.40	5.45	-9.167%	76	2,737	-82.385%
2024-12-10	5.75	6.00	5.75	6.00	+13.208%	9	2,706	-84.000%
2024-12-09	5.25	5.45	5.20	5.30	+12.766%	29	2,700	-81.887%
2024-12-06	4.30	4.70	4.30	4.70	+6.818%	56	2,681	-79.574%
2024-12-04	4.65	4.65	4.40	4.40	-12.000%	3	2,662	-78.182%
2024-12-03	5.15	5.15	5.00	5.00	-5.660%	112	2,662	-80.800%
2024-12-02	5.25	5.35	5.25	5.30	-13.115%	34	2,573	-81.887%
2024-11-27	6.29	6.60	6.10	6.10	+2.521%	94	2,461	-84.262%
2024-11-26	5.90	5.95	5.90	5.95	-4.800%	21	2,461	-83.866%
2024-11-25	6.10	6.25	6.10	6.25	+7.021%	35	2,482	-84.640%
2024-11-22	5.60	5.90	5.60	5.84	+17.980%	160	2,462	-83.562%
2024-11-21	4.85	5.50	4.85	4.95	-12.078%	38	2,396	-80.606%
2024-11-20	5.46	5.75	5.46	5.63	+8.269%	5	2,367	-82.948%
2024-11-19	5.45	5.46	5.20	5.20	-19.380%	18	2,363	-81.538%
2024-11-18	7.40	7.40	6.45	6.45	-5.147%	35	2,365	-85.116%
2024-11-15	6.80	6.80	6.80	6.80	+21.212%	2	2,337	-85.882%
2024-11-14	5.70	5.70	5.25	5.61	+1.264%	17	2,336	-82.888%
2024-11-13	5.50	5.60	5.45	5.54	+2.783%	16	2,331	-82.671%
2024-11-12	5.39	5.39	5.39	5.39	-3.578%	10	2,323	-82.189%
2024-11-11	5.59	5.59	5.59	5.59	+3.519%	3	2,313	-82.826%
2024-11-07	5.40	5.40	5.40	5.40	-12.195%	1	2,310	-82.222%
2024-11-06	6.40	6.50	6.15	6.15	-15.172%	53	2,311	-84.390%
2024-11-05	7.25	7.25	7.25	7.25	-9.262%	2	2,289	-86.759%
2024-11-04	7.72	7.99	7.70	7.99	-10.726%	8	2,288	-87.985%
2024-10-31	8.30	8.95	8.30	8.95	+16.234%	3	2,293	-89.274%
2024-10-30	8.10	8.10	7.50	7.70	+6.944%	12	2,293	-87.532%
2024-10-29	7.75	7.75	7.20	7.20	-4.000%	6	2,294	-86.667%
2024-10-28	7.45	7.65	7.40	7.50	+4.167%	8	2,294	-87.200%
2024-10-25	7.20	7.20	7.20	7.20	-6.494%	30	2,294	-86.667%
2024-10-24	7.70	7.70	7.70	7.70	-4.938%	7	2,309	-87.532%
2024-10-23	7.75	8.40	7.70	8.10	+10.204%	20	2,302	-88.148%
2024-10-22	7.35	7.35	7.35	7.35	-2.649%	2	2,304	-86.939%
2024-10-21	7.90	7.94	7.45	7.55	-10.651%	75	2,304	-87.285%
2024-10-17	7.84	8.45	7.84	8.45	-3.977%	79	2,271	-88.639%
2024-10-16	8.80	8.80	8.80	8.80	-6.878%	1	2,326	-89.091%
2024-10-15	9.00	9.62	9.00	9.45	+19.772%	14	2,325	-89.841%
2024-10-14	8.10	8.20	7.89	7.89	-10.646%	12	2,335	-87.833%
2024-10-11	8.83	8.83	8.83	8.83	-5.054%	20	2,343	-89.128%
2024-10-09	9.25	9.30	9.05	9.30	+1.862%	6	2,333	-89.677%
2024-10-08	9.65	9.70	9.13	9.13	-9.154%	82	2,332	-89.485%
2024-10-07	10.05	10.05	10.05	10.05	-9.459%	1	2,332	-90.448%
2024-10-04	11.05	11.10	11.05	11.10	-4.310%	10	2,332	-91.351%
2024-10-03	11.60	11.60	11.60	11.60	-14.074%	4	2,328	-91.724%
2024-10-01	12.85	13.50	12.85	13.50	+14.407%	4	2,328	-92.889%
2024-09-26	10.71	11.90	10.71	11.80	+0.855%	57	2,329	-91.864%
2024-09-25	11.65	11.70	11.35	11.70	-11.364%	214	2,345	-91.795%
2024-09-24	13.20	13.20	13.20	13.20	-2.941%	1	2,260	-92.727%
2024-09-20	13.55	13.60	13.55	13.60	+5.100%	44	2,261	-92.941%
2024-09-19	13.10	13.10	12.94	12.94	-10.759%	9	2,250	-92.581%
2024-09-18	14.50	14.50	14.50	14.50	+2.837%	10	2,249	-93.379%
2024-09-17	13.74	14.10	13.74	14.10	0.000%	4	2,248	-93.191%
2024-09-13	14.05	14.19	14.05	14.10	-0.704%	18	2,248	-93.191%
2024-09-12	14.25	14.70	14.20	14.20	-4.698%	31	2,249	-93.239%
2024-09-11	17.32	17.32	14.90	14.90	-18.801%	63	2,249	-93.557%
2024-09-09	18.75	18.75	18.30	18.35	-8.433%	34	2,256	-94.768%
2024-09-06	17.70	20.35	17.70	20.04	+9.508%	192	2,253	-95.210%
2024-09-04	18.10	18.45	17.35	18.30	+10.909%	43	2,253	-94.754%
2024-09-03	16.20	16.60	16.20	16.50	+16.197%	15	2,217	-94.182%
2024-08-30	14.30	14.30	14.10	14.20	+17.355%	52	2,199	-93.239%
2024-08-27	12.10	12.10	12.10	12.10	-4.724%	1	2,199	-92.066%
2024-08-23	13.03	13.03	12.70	12.70	-7.971%	4	2,198	-92.441%
2024-08-22	12.60	13.80	12.60	13.80	+8.661%	3	2,198	-93.043%
2024-08-21	12.85	12.85	12.45	12.70	-3.053%	22	2,195	-92.441%
2024-08-20	13.10	13.10	13.10	13.10	+4.884%	1	2,189	-92.672%
2024-08-19	13.40	13.40	12.35	12.49	-7.138%	55	2,189	-92.314%
2024-08-16	13.72	13.72	13.45	13.45	-1.103%	226	2,185	-92.862%
2024-08-15	13.88	13.88	13.45	13.60	-11.111%	26	2,227	-92.941%
2024-08-14	14.95	15.87	14.85	15.30	-2.423%	31	2,234	-93.725%
2024-08-13	15.95	15.95	15.68	15.68	-11.412%	43	2,219	-93.878%
2024-08-12	18.55	18.55	17.70	17.70	-9.463%	18	2,201	-94.576%
2024-08-09	19.50	19.90	19.30	19.55	-1.013%	138	2,190	-95.090%
2024-08-08	20.50	20.70	19.75	19.75	-11.830%	41	2,127	-95.139%
2024-08-07	19.50	22.85	19.25	22.40	+10.074%	123	2,116	-95.714%
2024-08-06	22.70	22.70	19.75	20.35	-14.316%	175	2,059	-95.283%
2024-08-05	24.84	24.84	23.10	23.75	+16.995%	9	2,028	-95.958%
2024-08-02	21.15	22.80	20.30	20.30	+6.730%	70	2,027	-95.271%
2024-08-01	15.09	19.47	15.00	19.02	+21.923%	64	2,022	-94.953%
2024-07-31	16.50	16.50	15.60	15.60	-19.588%	15	1,989	-93.846%
2024-07-30	17.73	20.54	17.73	19.40	+18.654%	66	1,989	-95.052%
2024-07-29	16.35	16.75	15.90	16.35	-3.540%	22	1,973	-94.128%
2024-07-26	16.95	16.95	16.95	16.95	+2.541%	20	1,967	-94.336%
2024-07-25	19.16	19.16	16.53	16.53	+7.687%	57	1,967	-94.192%
2024-07-24	14.70	15.35	14.70	15.35	+13.284%	146	1,916	-93.746%
2024-07-22	13.55	13.55	13.55	13.55	-6.873%	1	1,849	-92.915%
2024-07-19	14.00	14.70	14.00	14.55	+0.902%	113	1,848	-93.402%
2024-07-17	13.95	14.65	13.95	14.42	+16.761%	430	1,766	-93.343%
2024-07-16	12.60	12.60	12.35	12.35	+2.575%	6	1,592	-92.227%
2024-07-15	12.00	12.04	12.00	12.04	+8.468%	4	1,587	-92.027%
2024-07-12	11.75	11.75	11.10	11.10	-8.264%	36	1,583	-91.351%
2024-07-11	11.65	12.10	11.65	12.10	+5.217%	274	1,567	-92.066%
2024-07-09	11.50	11.50	11.50	11.50	-8.000%	1	1,474	-91.652%
2024-06-28	13.11	13.11	12.50	12.50	-7.749%	4	1,473	-92.320%
2024-06-27	13.30	13.55	13.25	13.55	0.000%	4	1,472	-92.915%
2024-06-26	13.05	13.55	13.05	13.55	-12.637%	4	1,468	-92.915%
2024-06-24	14.30	15.51	14.20	15.51	+24.080%	99	1,467	-93.810%
2024-06-21	13.39	13.39	12.50	12.50	+8.980%	122	1,394	-92.320%
2024-06-20	10.34	11.47	10.34	11.47	+5.326%	3	1,404	-91.630%
2024-06-18	10.89	10.89	10.89	10.89	-6.524%	20	1,413	-91.185%
2024-06-17	11.22	11.65	11.22	11.65	+3.740%	391	1,413	-91.760%
2024-06-14	11.29	11.29	11.23	11.23	-0.619%	540	1,413	-91.451%
2024-06-13	11.30	11.30	11.30	11.30	-6.457%	17	1,643	-91.504%
2024-06-12	11.95	12.08	11.90	12.08	-8.485%	1,061	1,626	-92.053%
2024-06-11	13.20	13.20	13.20	13.20	+2.326%	1	1,151	-92.727%
2024-06-10	12.90	12.90	12.90	12.90	0.000%	1	1,151	-92.558%