Dark

NVDA20250620P109
NVDA Jun 20 2025 109.00 Put (NVDA250620P00109000)
option OPRA

EOD

May 15, 2025

1.16+3.571%(+0.04)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.20	1.22	1.02	1.16	+3.571%	123	10,032	0.000%
2025-05-14	1.10	1.29	1.06	1.12	-18.841%	170	10,095	+3.571%
2025-05-13	1.97	1.97	1.32	1.38	-43.673%	2,506	10,073	-15.942%
2025-05-12	2.75	2.97	2.40	2.45	-44.570%	1,296	7,968	-52.653%
2025-05-09	4.11	4.87	4.10	4.42	+5.238%	200	7,444	-73.756%
2025-05-08	4.40	4.90	4.01	4.20	-11.579%	319	7,426	-72.381%
2025-05-07	6.08	6.10	4.37	4.75	-14.105%	203	7,358	-75.579%
2025-05-06	6.40	6.60	5.35	5.53	+0.545%	105	7,294	-79.024%
2025-05-05	6.01	6.07	5.43	5.50	-1.786%	505	7,268	-78.909%
2025-05-02	5.50	5.90	5.40	5.60	-13.846%	338	7,425	-79.286%
2025-05-01	6.40	6.73	5.70	6.50	-19.753%	618	7,418	-82.154%
2025-04-30	10.40	10.40	8.10	8.10	+1.250%	47	7,331	-85.679%
2025-04-29	8.55	8.60	7.53	8.00	-2.558%	949	7,324	-85.500%
2025-04-28	7.65	9.48	7.65	8.21	+8.886%	968	7,273	-85.871%
2025-04-25	9.70	9.70	7.01	7.54	-21.540%	2,022	6,644	-84.615%
2025-04-24	11.00	11.00	9.61	9.61	-18.421%	43	6,272	-87.929%
2025-04-23	11.10	11.85	11.00	11.78	-16.157%	68	6,274	-90.153%
2025-04-22	14.65	14.75	13.89	14.05	-11.635%	9	6,231	-91.744%
2025-04-21	15.00	17.35	15.00	15.90	+20.000%	61	6,229	-92.704%
2025-04-17	12.27	13.90	12.27	13.25	+7.724%	16	6,188	-91.245%
2025-04-16	11.50	13.90	10.81	12.30	+49.272%	434	6,188	-90.569%
2025-04-15	8.50	8.80	7.63	8.24	-8.444%	124	6,150	-85.922%
2025-04-14	8.12	10.18	8.12	9.00	-7.216%	437	6,141	-87.111%
2025-04-11	11.15	11.35	9.70	9.70	-14.537%	1,358	5,947	-88.041%
2025-04-10	10.00	13.30	9.80	11.35	+43.671%	749	5,741	-89.780%
2025-04-09	16.20	16.90	7.64	7.90	-56.760%	3,295	5,707	-85.316%
2025-04-08	13.07	18.27	11.83	18.27	+6.842%	176	4,603	-93.651%
2025-04-07	25.40	25.40	15.05	17.10	-10.798%	423	4,579	-93.216%
2025-04-04	15.93	20.00	15.93	19.17	+43.596%	300	4,637	-93.949%
2025-04-03	12.52	13.35	11.37	13.35	+52.571%	178	4,633	-91.311%
2025-04-02	10.24	10.35	8.04	8.75	-5.914%	751	4,769	-86.743%
2025-04-01	9.90	10.65	9.15	9.30	-4.222%	500	4,626	-87.527%
2025-03-31	11.73	12.61	9.71	9.71	+0.103%	285	4,565	-88.054%
2025-03-28	8.85	9.80	8.47	9.70	+19.753%	620	4,602	-88.041%
2025-03-27	8.85	9.02	7.46	8.10	+2.273%	90	4,498	-85.679%
2025-03-26	6.05	8.35	6.05	7.92	+49.434%	176	4,513	-85.354%
2025-03-25	5.51	5.70	5.26	5.30	+1.145%	77	4,430	-78.113%
2025-03-24	5.65	5.75	5.10	5.24	-26.713%	102	4,428	-77.863%
2025-03-21	7.20	7.67	6.90	7.15	+5.147%	288	4,426	-83.776%
2025-03-20	6.90	7.05	6.27	6.80	-3.546%	509	4,304	-82.941%
2025-03-19	7.70	7.70	6.35	7.05	-14.024%	95	4,136	-83.546%
2025-03-18	8.33	8.84	7.76	8.20	+18.497%	38	4,139	-85.854%
2025-03-17	6.44	7.33	6.44	6.92	+0.290%	115	4,135	-83.237%
2025-03-14	7.76	7.76	6.90	6.90	-23.333%	140	4,080	-83.188%
2025-03-13	9.04	9.65	8.35	9.00	+0.559%	408	4,077	-87.111%
2025-03-12	9.20	9.93	8.75	8.95	-22.511%	290	4,077	-87.039%
2025-03-11	12.17	13.70	10.45	11.55	-9.055%	726	4,200	-89.957%
2025-03-10	11.10	12.90	10.74	12.70	+28.153%	169	3,920	-90.866%
2025-03-07	10.81	12.25	9.91	9.91	-12.378%	1,486	3,914	-88.295%
2025-03-06	10.30	11.33	9.45	11.31	+31.512%	167	3,573	-89.744%
2025-03-05	9.30	9.95	8.40	8.60	-11.340%	165	3,514	-86.512%
2025-03-04	11.78	12.20	8.20	9.70	-11.009%	245	3,425	-88.041%
2025-03-03	6.85	11.00	6.85	10.90	+63.910%	66	3,328	-89.358%
2025-02-28	8.80	8.80	6.65	6.65	-8.149%	188	3,349	-82.556%
2025-02-27	5.00	7.24	5.00	7.24	+34.074%	72	3,343	-83.978%
2025-02-26	5.50	5.95	5.10	5.40	-12.903%	208	3,362	-78.519%
2025-02-25	6.05	7.00	5.95	6.20	+25.253%	128	3,467	-81.290%
2025-02-24	4.30	5.15	4.30	4.95	+2.062%	11	3,351	-76.566%
2025-02-21	3.93	4.85	3.93	4.85	+21.250%	1,608	3,360	-76.082%
2025-02-20	4.05	4.22	3.90	4.00	+8.108%	10	3,845	-71.000%
2025-02-19	3.95	3.95	3.67	3.70	-8.642%	11	3,837	-68.649%
2025-02-18	3.65	4.05	3.65	4.05	-6.897%	33	3,835	-71.358%
2025-02-14	4.75	4.75	4.35	4.35	-13.000%	58	3,836	-73.333%
2025-02-13	4.85	5.00	4.85	5.00	-13.793%	6	3,838	-76.800%
2025-02-12	6.00	6.00	5.75	5.80	+6.422%	1,119	3,838	-80.000%
2025-02-11	5.70	5.80	5.35	5.45	+3.025%	11	2,982	-78.716%
2025-02-10	5.29	5.29	5.29	5.29	-22.774%	3	2,981	-78.072%
2025-02-07	6.58	6.90	6.50	6.85	+2.239%	82	2,984	-83.066%
2025-02-06	7.25	7.25	6.70	6.70	-16.250%	22	3,004	-82.687%
2025-02-05	8.69	8.75	7.90	8.00	-17.949%	26	3,015	-85.500%
2025-02-04	9.98	10.10	9.55	9.75	-13.717%	103	3,028	-88.103%
2025-02-03	12.57	12.57	10.80	11.30	+6.103%	59	2,990	-89.735%
2025-01-31	9.45	10.65	7.80	10.65	+12.105%	454	3,015	-89.108%
2025-01-30	9.20	11.29	9.15	9.50	+2.703%	251	3,083	-87.789%
2025-01-29	7.10	9.63	7.10	9.25	+36.029%	397	3,011	-87.459%
2025-01-28	9.30	10.15	6.80	6.80	-33.659%	255	2,916	-82.941%
2025-01-27	7.75	10.70	7.20	10.25	+215.385%	674	2,868	-88.683%
2025-01-24	3.25	3.25	3.25	3.25	+3.175%	2	2,752	-64.308%
2025-01-23	3.30	3.30	3.15	3.15	-3.374%	23	2,752	-63.175%
2025-01-22	3.36	3.37	3.26	3.26	-14.660%	18	2,754	-64.417%
2025-01-21	4.30	4.30	3.82	3.82	-16.594%	149	2,763	-69.634%
2025-01-17	4.77	4.77	4.47	4.58	-11.068%	184	2,690	-74.672%
2025-01-16	4.90	5.40	4.90	5.15	-4.982%	150	2,690	-77.476%
2025-01-15	5.45	5.45	5.42	5.42	-17.879%	6	2,636	-78.598%
2025-01-14	6.70	6.85	6.40	6.60	+6.452%	126	2,635	-82.424%
2025-01-13	6.75	6.75	6.20	6.20	+4.202%	11	2,565	-81.290%
2025-01-10	6.15	6.25	5.70	5.95	+6.250%	394	2,556	-80.504%
2025-01-08	5.10	5.60	4.95	5.60	+35.593%	24	2,417	-79.286%
2025-01-06	4.13	4.13	4.13	4.13	-18.540%	8	2,417	-71.913%
2025-01-03	5.40	5.40	5.07	5.07	-20.157%	74	2,425	-77.120%
2025-01-02	5.95	6.35	5.85	6.35	-4.511%	14	2,392	-81.732%
2024-12-31	6.60	6.65	6.60	6.65	+14.261%	812	1,735	-82.556%
2024-12-30	6.35	6.35	5.82	5.82	-9.063%	10	1,735	-80.069%
2024-12-27	6.60	6.60	6.40	6.40	+15.315%	24	1,737	-81.875%
2024-12-26	5.50	5.65	5.50	5.55	-21.831%	14	1,736	-79.099%
2024-12-20	8.55	8.55	6.85	7.10	-14.458%	111	1,733	-83.662%
2024-12-19	7.95	8.30	7.65	8.30	+30.709%	35	1,694	-86.024%
2024-12-18	6.75	6.80	6.35	6.35	-18.065%	23	1,702	-81.732%
2024-12-17	7.90	8.39	7.75	7.75	+7.639%	80	1,711	-85.032%
2024-12-16	7.05	7.35	7.05	7.20	+20.000%	37	1,702	-83.889%
2024-12-13	6.00	6.00	6.00	6.00	-0.826%	12	1,704	-80.667%
2024-12-12	5.90	6.05	5.90	6.05	+8.036%	66	1,710	-80.826%
2024-12-11	5.48	5.60	5.48	5.60	-8.795%	21	1,713	-79.286%
2024-12-10	5.53	6.14	5.52	6.14	+5.862%	59	1,712	-81.107%
2024-12-09	5.60	6.05	5.55	5.80	+11.538%	121	1,704	-80.000%
2024-12-06	4.80	5.20	4.80	5.20	+9.474%	68	1,704	-77.692%
2024-12-05	4.70	4.80	4.70	4.75	+1.064%	41	1,704	-75.579%
2024-12-04	5.23	5.23	4.70	4.70	-14.390%	19	1,717	-75.319%
2024-12-03	5.80	5.80	5.49	5.49	-6.154%	9	1,733	-78.871%
2024-12-02	5.75	5.85	5.75	5.85	-10.687%	70	1,726	-80.171%
2024-11-27	6.70	7.20	6.55	6.55	-0.758%	74	1,730	-82.290%
2024-11-25	6.35	6.80	6.35	6.60	+4.762%	106	1,730	-82.424%
2024-11-22	5.85	6.50	5.85	6.30	+8.808%	124	1,723	-81.587%
2024-11-21	5.15	5.79	5.15	5.79	-4.298%	5	1,682	-79.965%
2024-11-20	6.05	6.05	6.05	6.05	+8.036%	6	1,682	-80.826%
2024-11-19	5.95	5.95	5.60	5.60	-29.560%	38	1,688	-79.286%
2024-11-18	7.99	7.99	7.95	7.95	+8.311%	2	1,688	-85.409%
2024-11-15	7.15	7.34	7.15	7.34	+29.682%	108	1,686	-84.196%
2024-11-14	6.10	6.20	5.66	5.66	-7.213%	18	1,690	-79.505%
2024-11-13	5.90	6.10	5.90	6.10	+0.826%	3	1,674	-80.984%
2024-11-12	6.05	6.05	6.05	6.05	-4.724%	1	1,674	-80.826%
2024-11-11	6.00	6.60	6.00	6.35	+6.723%	9	1,674	-81.732%
2024-11-08	5.95	5.95	5.91	5.95	-0.833%	166	1,676	-80.504%
2024-11-07	5.97	6.00	5.88	6.00	-10.180%	156	1,680	-80.667%
2024-11-06	6.90	6.90	6.68	6.68	-26.188%	82	1,723	-82.635%
2024-11-01	9.05	9.05	9.05	9.05	-6.701%	2	1,738	-87.182%
2024-10-31	9.75	9.75	9.70	9.70	+19.018%	8	1,738	-88.041%
2024-10-30	8.15	8.15	8.15	8.15	+5.161%	9	1,734	-85.767%
2024-10-29	7.80	7.80	7.75	7.75	-7.186%	3	1,738	-85.032%
2024-10-24	8.35	8.35	8.35	8.35	+0.602%	8	1,736	-86.108%
2024-10-23	8.30	8.30	8.30	8.30	+5.063%	1	1,728	-86.024%
2024-10-22	8.05	8.05	7.90	7.90	-2.469%	27	1,728	-85.316%
2024-10-21	8.15	8.15	8.10	8.10	-6.897%	25	1,752	-85.679%
2024-10-17	8.70	8.70	8.70	8.70	-7.447%	1	1,767	-86.667%
2024-10-16	9.66	9.67	9.40	9.40	-6.931%	26	1,768	-87.660%
2024-10-15	10.00	10.35	10.00	10.10	+20.238%	54	1,808	-88.515%
2024-10-14	8.45	8.45	8.40	8.40	-12.500%	36	1,782	-86.190%
2024-10-10	10.00	10.00	9.60	9.60	-2.041%	27	1,757	-87.917%
2024-10-09	9.75	10.00	9.49	9.80	-0.508%	75	1,741	-88.163%
2024-10-08	10.09	10.09	9.85	9.85	-8.881%	201	1,761	-88.223%
2024-10-07	10.90	10.90	10.81	10.81	-22.509%	30	1,893	-89.269%
2024-10-02	13.95	13.95	13.95	13.95	-0.712%	1	1,883	-91.685%
2024-10-01	14.05	14.05	14.05	14.05	+6.844%	1	1,884	-91.744%
2024-09-30	12.95	13.15	12.95	13.15	-2.230%	4	1,884	-91.179%
2024-09-27	12.40	13.60	12.40	13.45	+16.450%	168	1,888	-91.375%
2024-09-26	11.55	11.55	11.55	11.55	-4.938%	20	1,871	-89.957%
2024-09-25	12.13	12.20	12.13	12.15	-17.905%	59	1,871	-90.453%
2024-09-20	14.70	14.80	14.45	14.80	+8.425%	28	1,847	-92.162%
2024-09-19	13.80	13.88	13.65	13.65	-11.364%	13	1,859	-91.502%
2024-09-18	15.40	15.40	15.40	15.40	-1.911%	10	1,862	-92.468%
2024-09-16	16.12	16.12	15.70	15.70	+4.667%	5	1,872	-92.611%
2024-09-13	15.00	15.00	15.00	15.00	+0.739%	2	1,872	-92.267%
2024-09-12	15.25	15.25	14.85	14.89	-8.482%	42	1,872	-92.210%
2024-09-11	18.40	18.40	16.27	16.27	-17.201%	4	1,872	-92.870%
2024-09-10	19.65	19.65	19.65	19.65	-0.758%	140	1,874	-94.097%
2024-09-09	19.70	20.00	19.70	19.80	-8.966%	297	1,996	-94.141%
2024-09-06	19.75	21.75	19.75	21.75	+14.353%	162	1,904	-94.667%
2024-09-05	19.18	19.20	18.62	19.02	+5.432%	115	1,904	-93.901%
2024-09-04	19.80	19.86	18.00	18.04	-3.374%	20	1,876	-93.570%
2024-09-03	16.30	18.67	16.30	18.67	+34.801%	124	1,870	-93.787%
2024-08-28	13.75	13.85	13.75	13.85	+6.703%	5	1,850	-91.625%
2024-08-27	13.01	13.01	12.98	12.98	-2.406%	2	1,850	-91.063%
2024-08-23	13.30	13.30	13.30	13.30	-9.215%	800	1,848	-91.278%
2024-08-22	13.00	14.65	13.00	14.65	+8.519%	436	1,848	-92.082%
2024-08-21	13.60	13.65	13.50	13.50	-2.878%	7	1,990	-91.407%
2024-08-20	14.04	14.07	13.90	13.90	+5.703%	6	1,991	-91.655%
2024-08-19	14.05	14.15	13.15	13.15	-8.042%	247	1,990	-91.179%
2024-08-16	14.15	14.70	14.15	14.30	-0.348%	292	2,089	-91.888%
2024-08-15	15.50	15.50	14.35	14.35	-9.177%	26	2,141	-91.916%
2024-08-14	16.74	16.74	15.80	15.80	-5.162%	120	2,118	-92.658%
2024-08-13	17.50	17.65	16.66	16.66	-12.775%	105	2,164	-93.037%
2024-08-12	19.65	19.65	19.00	19.10	-8.612%	10	2,162	-93.927%
2024-08-09	20.84	21.20	20.55	20.90	-0.713%	108	2,164	-94.450%
2024-08-08	24.13	24.13	20.85	21.05	-13.374%	34	2,162	-94.489%
2024-08-07	20.55	24.30	20.55	24.30	+14.353%	13	2,156	-95.226%
2024-08-06	21.90	21.90	20.91	21.25	-14.659%	61	2,156	-94.541%
2024-08-05	28.92	28.92	24.90	24.90	+13.959%	17	2,131	-95.341%
2024-08-02	22.71	22.71	21.85	21.85	+7.635%	18	2,131	-94.691%
2024-08-01	16.00	20.30	16.00	20.30	+27.834%	79	2,129	-94.286%
2024-07-31	17.90	17.90	15.88	15.88	-24.381%	3	2,123	-92.695%
2024-07-30	18.80	21.00	18.80	21.00	+17.978%	79	2,123	-94.476%
2024-07-29	17.88	17.88	17.70	17.80	+0.565%	36	2,157	-93.483%
2024-07-26	17.70	17.70	17.50	17.70	+4.672%	247	2,146	-93.446%
2024-07-25	18.15	19.00	16.91	16.91	+2.423%	229	2,124	-93.140%
2024-07-24	16.51	16.51	16.51	16.51	+20.073%	4	2,111	-92.974%
2024-07-23	13.75	13.75	13.75	13.75	-10.423%	48	2,111	-91.564%
2024-07-19	15.35	15.35	15.35	15.35	-1.666%	1	2,111	-92.443%
2024-07-17	14.75	15.62	14.65	15.61	+17.368%	313	2,111	-92.569%
2024-07-16	13.30	13.50	13.30	13.30	+12.236%	6	2,074	-91.278%
2024-07-12	12.80	12.80	11.80	11.85	-4.049%	13	2,075	-90.211%
2024-07-11	11.40	12.75	11.40	12.35	+11.261%	61	2,075	-90.607%
2024-07-10	11.26	11.26	11.09	11.10	-7.500%	69	2,075	-89.550%
2024-07-09	11.45	12.30	11.45	12.00	-9.434%	22	2,066	-90.333%
2024-07-05	12.65	13.25	12.65	13.25	-6.756%	28	2,055	-91.245%
2024-07-02	14.21	14.21	14.21	14.21	-12.012%	1	2,066	-91.837%
2024-06-25	16.15	16.15	16.15	16.15	+1.572%	29	2,066	-92.817%
2024-06-24	15.20	15.90	14.95	15.90	+13.571%	4	2,066	-92.704%
2024-06-21	14.40	14.40	13.30	14.00	+9.804%	46	2,066	-91.714%
2024-06-20	11.75	12.95	11.75	12.75	+10.870%	12	2,054	-90.902%
2024-06-18	11.64	11.64	11.50	11.50	-7.258%	40	2,054	-89.913%
2024-06-17	12.61	12.61	12.40	12.40	+2.479%	3	2,054	-90.645%
2024-06-14	12.00	12.35	12.00	12.10	-1.063%	42	2,054	-90.413%
2024-06-13	11.75	12.50	11.75	12.23	-5.560%	73	2,043	-90.515%
2024-06-12	13.02	13.02	12.75	12.95	-5.818%	54	2,053	-91.042%
2024-06-10	13.80	13.80	13.75	13.75	0.000%	4	2,033	-91.564%