Dark

NVDA20250620P108
NVDA Jun 20 2025 108.00 Put (NVDA250620P00108000)
option OPRA

EOD

May 15, 2025

1.08+6.931%(+0.07)273

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.07	1.13	0.94	1.08	+6.931%	273	17,944	0.000%
2025-05-14	1.04	1.18	0.97	1.01	-20.472%	304	18,047	+6.931%
2025-05-13	1.85	1.87	1.19	1.27	-43.556%	576	18,158	-14.961%
2025-05-12	2.69	2.76	2.21	2.25	-45.388%	793	18,417	-52.000%
2025-05-09	3.92	4.67	3.74	4.12	+3.000%	568	18,235	-73.786%
2025-05-08	4.05	4.56	3.70	4.00	-5.882%	237	18,119	-73.000%
2025-05-07	5.35	5.55	4.10	4.25	-19.811%	481	18,073	-74.588%
2025-05-06	6.05	6.33	5.05	5.30	+0.569%	693	18,101	-79.623%
2025-05-05	5.50	5.51	5.00	5.27	+0.381%	460	17,964	-79.507%
2025-05-02	5.10	5.50	5.00	5.25	-17.969%	538	17,887	-79.429%
2025-05-01	5.80	6.40	5.35	6.40	-16.340%	580	17,911	-83.125%
2025-04-30	9.73	9.90	7.65	7.65	+2.685%	585	17,837	-85.882%
2025-04-29	7.81	7.95	7.02	7.45	-3.121%	412	17,784	-85.503%
2025-04-28	7.13	9.00	7.13	7.69	+9.078%	1,211	17,687	-85.956%
2025-04-25	8.56	8.86	6.57	7.05	-21.229%	1,372	17,429	-84.681%
2025-04-24	10.20	10.20	8.95	8.95	-21.145%	700	17,067	-87.933%
2025-04-23	10.45	11.39	10.45	11.35	-23.311%	151	16,429	-90.485%
2025-04-22	14.35	14.80	13.40	14.80	-2.310%	31	16,499	-92.703%
2025-04-21	13.97	16.70	13.97	15.15	+19.763%	373	16,493	-92.871%
2025-04-17	11.81	13.50	11.81	12.65	+10.771%	262	16,757	-91.462%
2025-04-16	11.42	13.45	10.30	11.42	+48.312%	2,224	16,757	-90.543%
2025-04-15	8.12	8.35	7.33	7.70	-9.412%	739	17,297	-85.974%
2025-04-14	7.58	9.70	7.58	8.50	-9.574%	455	16,981	-87.294%
2025-04-11	10.42	11.10	9.00	9.40	-13.523%	24,094	16,997	-88.511%
2025-04-10	10.15	13.55	9.43	10.87	+43.026%	1,989	8,413	-90.064%
2025-04-09	15.90	16.50	7.26	7.60	-57.303%	417	7,780	-85.789%
2025-04-08	12.25	18.60	11.30	17.80	+6.907%	327	7,737	-93.933%
2025-04-07	23.31	24.00	15.04	16.65	-1.011%	192	7,654	-93.514%
2025-04-04	14.60	19.44	14.60	16.82	+33.492%	2,282	7,715	-93.579%
2025-04-03	12.03	12.87	10.85	12.60	+51.807%	718	7,723	-91.429%
2025-04-02	9.60	9.60	7.72	8.30	-8.991%	124	7,307	-86.988%
2025-04-01	9.45	10.30	8.60	9.12	-2.979%	207	7,278	-88.158%
2025-03-31	11.35	12.00	9.40	9.40	+2.732%	1,917	7,214	-88.511%
2025-03-28	8.39	9.38	8.39	9.15	+11.995%	546	6,298	-88.197%
2025-03-27	8.35	8.54	7.10	8.17	+6.797%	288	6,249	-86.781%
2025-03-26	5.95	7.90	5.95	7.65	+51.485%	342	6,076	-85.882%
2025-03-25	5.15	5.55	4.98	5.05	+2.020%	237	5,957	-78.614%
2025-03-24	5.68	5.68	4.85	4.95	-23.256%	133	5,807	-78.182%
2025-03-21	7.05	7.30	6.45	6.45	+0.781%	1,006	5,760	-83.256%
2025-03-20	6.65	6.65	5.95	6.40	-3.030%	217	5,553	-83.125%
2025-03-19	6.79	7.25	6.10	6.60	-17.500%	122	5,439	-83.636%
2025-03-18	7.95	8.15	7.30	8.00	+28.000%	99	5,459	-86.500%
2025-03-17	6.36	7.30	6.25	6.25	-3.549%	38	5,481	-82.720%
2025-03-14	7.55	7.55	6.45	6.48	-23.765%	144	5,480	-83.333%
2025-03-13	7.97	8.95	7.97	8.50	-1.961%	40	5,501	-87.294%
2025-03-12	8.70	9.50	8.35	8.67	-23.477%	267	5,501	-87.543%
2025-03-11	12.01	13.20	9.90	11.33	-5.583%	724	5,493	-90.468%
2025-03-10	11.00	12.78	10.60	12.00	+20.603%	727	5,336	-91.000%
2025-03-07	10.05	11.85	9.45	9.95	-5.687%	762	5,134	-89.146%
2025-03-06	10.00	11.00	9.03	10.55	+31.546%	714	5,058	-89.763%
2025-03-05	8.90	9.50	8.02	8.02	-12.826%	67	4,672	-86.534%
2025-03-04	11.25	11.50	7.98	9.20	-11.708%	791	4,662	-88.261%
2025-03-03	6.65	10.62	6.54	10.42	+66.987%	221	4,446	-89.635%
2025-02-28	8.40	8.50	6.24	6.24	-13.931%	301	4,358	-82.692%
2025-02-27	5.48	7.25	5.01	7.25	+39.423%	244	4,320	-85.103%
2025-02-26	5.20	5.70	4.90	5.20	-18.110%	631	4,387	-79.231%
2025-02-25	7.25	7.25	5.60	6.35	+16.514%	413	4,398	-82.992%
2025-02-24	4.94	5.45	4.65	5.45	+15.957%	45	4,420	-80.183%
2025-02-21	3.45	4.70	3.45	4.70	+34.286%	14	4,422	-77.021%
2025-02-20	3.51	4.00	3.50	3.50	+1.449%	45	4,417	-69.143%
2025-02-19	3.75	3.75	3.45	3.45	-9.211%	160	4,424	-68.696%
2025-02-18	3.65	3.80	3.65	3.80	-5.000%	11	4,529	-71.579%
2025-02-14	4.25	4.41	4.00	4.00	-15.074%	32	4,526	-73.000%
2025-02-13	5.30	5.30	4.50	4.71	-14.364%	91	4,564	-77.070%
2025-02-12	5.50	5.70	5.39	5.50	0.000%	29	4,564	-80.364%
2025-02-11	5.30	5.50	5.00	5.50	+8.911%	8	4,550	-80.364%
2025-02-10	5.30	5.30	5.05	5.05	-22.308%	93	4,555	-78.614%
2025-02-07	6.00	6.55	5.95	6.50	0.000%	946	4,559	-83.385%
2025-02-06	6.54	6.72	6.50	6.50	-15.584%	15	4,430	-83.385%
2025-02-05	8.00	8.00	7.58	7.70	-17.823%	21	4,425	-85.974%
2025-02-04	10.60	10.60	9.15	9.37	-11.016%	179	4,425	-88.474%
2025-02-03	12.19	12.19	10.25	10.53	+4.776%	63	4,336	-89.744%
2025-01-31	9.10	10.05	7.90	10.05	+2.551%	216	4,307	-89.254%
2025-01-30	9.17	10.87	9.17	9.80	+8.889%	149	4,299	-88.980%
2025-01-29	6.70	9.30	6.70	9.00	+36.986%	143	4,244	-88.000%
2025-01-28	8.90	9.55	6.56	6.57	-33.636%	277	4,232	-83.562%
2025-01-27	7.55	10.50	6.90	9.90	+171.233%	711	4,189	-89.091%
2025-01-24	2.86	3.65	2.86	3.65	+21.667%	10	3,965	-70.411%
2025-01-23	3.10	3.10	3.00	3.00	-3.226%	3	3,963	-64.000%
2025-01-22	3.10	3.20	3.05	3.10	-14.601%	19	3,961	-65.161%
2025-01-21	4.07	4.10	3.60	3.63	-28.119%	8	3,960	-70.248%
2025-01-16	4.70	5.10	4.70	5.05	+4.124%	81	3,960	-78.614%
2025-01-15	5.83	5.86	4.85	4.85	-23.016%	21	3,922	-77.732%
2025-01-14	6.40	6.55	6.05	6.30	+2.107%	119	3,907	-82.857%
2025-01-13	6.85	6.85	6.17	6.17	+8.246%	27	3,843	-82.496%
2025-01-10	6.00	6.10	5.45	5.70	+4.587%	98	3,841	-81.053%
2025-01-08	4.90	5.45	4.90	5.45	+2.830%	26	3,792	-80.183%
2025-01-07	5.01	5.30	4.95	5.30	+34.518%	162	3,792	-79.623%
2025-01-06	4.00	4.00	3.94	3.94	-20.404%	21	3,775	-72.589%
2025-01-03	5.40	5.40	4.95	4.95	-13.763%	10	3,775	-78.182%
2025-01-02	5.80	6.05	5.50	5.74	-9.606%	993	3,777	-81.185%
2024-12-31	5.90	6.35	5.90	6.35	+7.627%	22	3,617	-82.992%
2024-12-30	6.30	6.30	5.90	5.90	-7.524%	5	3,617	-81.695%
2024-12-27	6.38	6.38	6.38	6.38	+19.252%	2	3,613	-83.072%
2024-12-26	5.35	5.35	5.35	5.35	+3.883%	16	3,613	-79.813%
2024-12-24	5.15	5.15	5.15	5.15	-11.207%	2	3,613	-79.029%
2024-12-23	5.96	5.96	5.79	5.80	-12.121%	8	3,613	-81.379%
2024-12-20	8.10	8.40	6.60	6.60	-16.981%	81	3,617	-83.636%
2024-12-19	7.30	7.95	7.15	7.95	+28.641%	37	3,610	-86.415%
2024-12-18	6.30	6.30	6.18	6.18	-18.146%	25	3,612	-82.524%
2024-12-17	7.75	8.15	7.20	7.55	+8.947%	96	3,587	-85.695%
2024-12-16	7.05	7.10	6.70	6.93	+8.281%	1,197	3,537	-84.416%
2024-12-13	6.52	6.60	6.35	6.40	+14.286%	42	2,889	-83.125%
2024-12-12	5.60	5.60	5.60	5.60	+7.692%	5	2,871	-80.714%
2024-12-11	5.20	5.20	5.20	5.20	-15.447%	33	2,871	-79.231%
2024-12-10	6.15	6.15	6.15	6.15	+10.811%	1	2,839	-82.439%
2024-12-09	5.75	5.75	5.30	5.55	+0.909%	63	2,839	-80.541%
2024-12-03	5.50	5.50	5.50	5.50	-1.786%	2	2,785	-80.364%
2024-12-02	5.44	5.60	5.44	5.60	0.000%	32	2,783	-80.714%
2024-11-29	5.60	5.60	5.60	5.60	-13.178%	2	2,763	-80.714%
2024-11-27	6.50	6.90	6.45	6.45	+2.381%	45	2,741	-83.256%
2024-11-26	6.30	6.30	6.30	6.30	-0.787%	5	2,741	-82.857%
2024-11-25	6.55	6.55	6.35	6.35	+3.420%	3	2,736	-82.992%
2024-11-22	6.14	6.25	6.05	6.14	+14.766%	126	2,736	-82.410%
2024-11-21	5.60	5.60	5.35	5.35	-4.804%	23	2,694	-79.813%
2024-11-20	5.68	6.00	5.62	5.62	+5.047%	49	2,693	-80.783%
2024-11-19	6.25	6.25	5.35	5.35	-16.796%	12	2,671	-79.813%
2024-11-18	6.81	6.81	6.43	6.43	-8.274%	41	2,660	-83.204%
2024-11-15	6.60	7.06	6.55	7.01	+24.291%	152	2,629	-84.593%
2024-11-14	5.64	5.64	5.64	5.64	-0.177%	1	2,647	-80.851%
2024-11-12	5.60	5.65	5.60	5.65	-7.377%	48	2,647	-80.885%
2024-11-11	6.06	6.10	5.95	6.10	+6.272%	11	2,682	-82.295%
2024-11-08	5.50	5.74	5.50	5.74	+1.593%	82	2,686	-81.185%
2024-11-07	6.00	6.00	5.65	5.65	-8.871%	154	2,719	-80.885%
2024-11-06	6.44	6.44	6.20	6.20	-17.881%	68	2,722	-82.581%
2024-11-05	7.85	7.85	7.55	7.55	-5.625%	3	2,710	-85.695%
2024-11-04	8.05	8.05	8.00	8.00	-13.514%	101	2,709	-86.500%
2024-10-31	9.25	9.25	9.25	9.25	+16.352%	2	2,734	-88.324%
2024-10-30	8.45	8.45	7.95	7.95	+5.298%	42	2,735	-86.415%
2024-10-29	8.00	8.00	7.50	7.55	-1.948%	9	2,735	-85.695%
2024-10-28	7.75	7.90	7.70	7.70	-7.784%	11	2,735	-85.974%
2024-10-23	8.00	8.65	8.00	8.35	+9.150%	9	2,733	-87.066%
2024-10-22	7.75	7.80	7.55	7.65	-1.544%	6	2,734	-85.882%
2024-10-21	8.30	8.30	7.77	7.77	-8.588%	13	2,734	-86.100%
2024-10-18	8.55	8.55	8.50	8.50	+1.190%	6	2,737	-87.294%
2024-10-17	8.40	8.40	8.40	8.40	-13.402%	4	2,737	-87.143%
2024-10-15	8.80	9.90	8.80	9.70	+18.149%	30	2,733	-88.866%
2024-10-14	9.25	9.25	8.21	8.21	-11.435%	5	2,736	-86.845%
2024-10-10	9.40	9.50	9.27	9.27	-2.421%	12	2,738	-88.350%
2024-10-08	9.50	9.50	9.50	9.50	-8.742%	1	2,743	-88.632%
2024-10-07	10.41	10.41	10.41	10.41	-8.039%	2	2,743	-89.625%
2024-10-04	12.09	12.09	11.30	11.32	-13.785%	68	2,745	-90.459%
2024-10-02	13.13	13.13	13.13	13.13	-3.456%	1	2,770	-91.775%
2024-10-01	13.60	13.60	13.60	13.60	+8.022%	2	2,771	-92.059%
2024-09-30	13.15	13.15	12.58	12.59	-2.780%	13	2,771	-91.422%
2024-09-27	12.95	12.95	12.95	12.95	+6.148%	4	2,761	-91.660%
2024-09-26	11.09	12.20	11.09	12.20	+3.830%	12	2,763	-91.148%
2024-09-25	12.09	12.09	11.71	11.75	-7.115%	6	2,771	-90.809%
2024-09-24	12.90	12.90	12.65	12.65	-9.964%	67	2,776	-91.462%
2024-09-23	14.20	14.20	14.05	14.05	0.000%	11	2,758	-92.313%
2024-09-20	14.05	14.05	14.05	14.05	+6.359%	20	2,747	-92.313%
2024-09-19	13.80	13.80	13.21	13.21	-13.377%	35	2,737	-91.824%
2024-09-18	15.30	15.30	15.25	15.25	+6.346%	11	2,712	-92.918%
2024-09-17	14.34	14.34	14.34	14.34	-4.080%	2	2,707	-92.469%
2024-09-16	14.93	14.95	14.93	14.95	+2.048%	3	2,707	-92.776%
2024-09-13	14.75	14.75	14.65	14.65	+1.384%	6	2,706	-92.628%
2024-09-12	15.35	15.35	14.45	14.45	-8.833%	33	2,706	-92.526%
2024-09-11	16.56	16.56	15.85	15.85	-12.672%	57	2,704	-93.186%
2024-09-10	17.61	18.35	17.61	18.15	-4.222%	56	2,723	-94.050%
2024-09-09	18.85	19.75	18.85	18.95	-8.763%	106	2,731	-94.301%
2024-09-06	21.17	21.17	20.77	20.77	+13.746%	104	2,751	-94.800%
2024-09-05	17.70	18.65	17.70	18.26	-3.895%	501	2,741	-94.085%
2024-09-04	18.50	19.00	17.37	19.00	+7.649%	43	2,698	-94.316%
2024-09-03	16.80	18.00	16.80	17.65	+26.071%	12	2,678	-93.881%
2024-08-30	14.40	14.55	14.00	14.00	-6.667%	46	2,673	-92.286%
2024-08-29	13.85	15.00	13.85	15.00	+12.782%	15	2,673	-92.800%
2024-08-28	13.30	13.30	13.30	13.30	-1.481%	40	2,668	-91.880%
2024-08-26	13.50	13.50	13.50	13.50	-6.897%	2	2,668	-92.000%
2024-08-22	12.60	14.50	12.60	14.50	+10.687%	10	2,666	-92.552%
2024-08-21	13.15	13.30	13.10	13.10	-2.312%	65	2,664	-91.756%
2024-08-20	13.50	13.50	13.41	13.41	+3.712%	39	2,615	-91.946%
2024-08-19	13.75	13.90	12.70	12.93	-6.643%	38	2,609	-91.647%
2024-08-16	14.25	14.25	13.85	13.85	-1.423%	128	2,613	-92.202%
2024-08-15	14.84	14.84	13.92	14.05	-8.588%	52	2,628	-92.313%
2024-08-14	16.26	16.55	15.25	15.37	-4.534%	16	2,623	-92.973%
2024-08-13	16.75	16.75	16.07	16.10	-12.737%	95	2,630	-93.292%
2024-08-12	18.50	18.60	17.87	18.45	-8.209%	128	2,593	-94.146%
2024-08-09	20.10	20.35	19.95	20.10	-3.597%	144	2,575	-94.627%
2024-08-08	21.85	21.85	20.55	20.85	+0.725%	164	2,592	-94.820%
2024-08-07	19.75	20.70	19.75	20.70	-1.382%	24	2,642	-94.783%
2024-08-06	21.48	21.48	20.35	20.99	-11.733%	75	2,643	-94.855%
2024-08-05	28.20	28.20	23.78	23.78	+12.329%	44	2,639	-95.458%
2024-08-02	22.40	23.11	20.98	21.17	+8.010%	104	2,628	-94.898%
2024-08-01	15.59	20.20	15.59	19.60	+16.251%	107	2,588	-94.490%
2024-07-31	16.86	16.86	16.86	16.86	-16.328%	1	2,590	-93.594%
2024-07-30	18.45	20.34	18.30	20.15	+16.407%	73	2,590	-94.640%
2024-07-29	17.25	17.31	17.25	17.31	+2.064%	175	2,580	-93.761%
2024-07-26	16.96	16.96	16.96	16.96	-0.528%	20	2,521	-93.632%
2024-07-25	17.13	18.70	16.90	17.05	+3.774%	164	2,521	-93.666%
2024-07-24	15.80	16.43	15.80	16.43	+24.470%	2	2,448	-93.427%
2024-07-23	13.20	13.20	13.20	13.20	-1.272%	16	2,447	-91.818%
2024-07-22	13.37	13.37	13.37	13.37	-11.807%	15	2,432	-91.922%
2024-07-19	15.05	15.17	15.05	15.16	+6.014%	48	2,417	-92.876%
2024-07-18	14.30	14.30	14.30	14.30	-4.348%	1	2,394	-92.448%
2024-07-17	14.10	14.96	14.10	14.95	+19.600%	345	2,394	-92.776%
2024-07-16	12.95	12.95	12.50	12.50	0.000%	32	2,198	-91.360%
2024-07-15	12.00	12.50	11.80	12.50	+4.603%	22	2,181	-91.360%
2024-07-12	12.00	12.10	11.95	11.95	-2.846%	8	2,168	-90.962%
2024-07-11	10.90	12.30	10.90	12.30	+8.946%	191	2,165	-91.220%
2024-07-09	11.25	11.29	11.25	11.29	-5.838%	20	2,039	-90.434%
2024-07-08	11.70	12.30	11.70	11.99	-3.306%	47	2,059	-90.992%
2024-07-05	12.60	12.64	12.30	12.40	-10.145%	87	2,041	-91.290%
2024-07-01	13.80	13.80	13.80	13.80	+1.099%	1	2,020	-92.174%
2024-06-28	13.65	13.65	13.65	13.65	-1.087%	20	2,020	-92.088%
2024-06-27	13.60	13.80	13.60	13.80	+5.991%	22	2,010	-92.174%
2024-06-26	13.01	13.02	13.01	13.02	-13.488%	20	1,988	-91.705%
2024-06-25	15.00	15.05	15.00	15.05	-5.047%	15	1,968	-92.824%
2024-06-24	14.45	15.85	14.45	15.85	+22.868%	344	1,953	-93.186%
2024-06-21	14.00	14.05	12.90	12.90	+4.453%	252	1,975	-91.628%
2024-06-20	11.85	12.55	11.85	12.35	+10.268%	13	1,937	-91.255%
2024-06-18	11.80	11.80	11.15	11.20	-8.347%	13	1,924	-90.357%
2024-06-17	12.24	12.24	12.22	12.22	+2.862%	10	1,924	-91.162%
2024-06-13	11.97	11.97	11.88	11.88	-4.960%	64	1,920	-90.909%
2024-06-12	12.45	12.50	12.30	12.50	-8.425%	63	1,916	-91.360%
2024-06-11	13.55	13.65	13.55	13.65	+2.632%	40	1,882	-92.088%
2024-06-10	13.18	13.30	13.18	13.30	0.000%	14	1,882	-91.880%