Dark

NVDA20250620P116
NVDA Jun 20 2025 116.00 Put (NVDA250620P00116000)
option OPRA

EOD

May 15, 2025

2.01+2.551%(+0.05)1,027

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.05	2.24	1.79	2.01	+2.551%	1,027	10,698	0.000%
2025-05-14	2.10	2.44	1.94	1.96	-24.904%	1,370	11,176	+2.551%
2025-05-13	3.70	3.80	2.50	2.61	-42.257%	1,135	10,730	-22.989%
2025-05-12	4.90	5.19	4.37	4.52	-37.655%	3,282	10,833	-55.531%
2025-05-09	7.00	7.96	6.79	7.25	+2.401%	860	8,330	-72.276%
2025-05-08	7.15	7.75	6.60	7.08	-6.225%	483	8,170	-71.610%
2025-05-07	9.25	9.48	7.12	7.55	-11.696%	355	8,010	-73.377%
2025-05-06	10.24	10.24	8.55	8.55	-3.390%	323	7,835	-76.491%
2025-05-05	9.00	9.45	8.60	8.85	-0.562%	417	7,708	-77.288%
2025-05-02	8.50	9.20	8.50	8.90	-13.171%	1,884	7,713	-77.416%
2025-05-01	9.50	10.25	9.00	10.25	-14.796%	3,047	7,148	-80.390%
2025-04-30	14.80	15.00	12.03	12.03	+1.519%	25	6,413	-83.292%
2025-04-29	11.75	12.15	11.30	11.85	-4.743%	100	6,402	-83.038%
2025-04-28	12.20	13.80	11.84	12.44	+10.578%	140	6,440	-83.842%
2025-04-25	13.30	13.30	10.45	11.25	-19.065%	116	6,406	-82.133%
2025-04-24	15.80	15.80	13.82	13.90	-13.879%	69	6,414	-85.540%
2025-04-23	16.00	16.45	15.61	16.14	-19.901%	22	6,466	-87.546%
2025-04-22	19.40	20.30	18.80	20.15	-7.314%	247	6,466	-90.025%
2025-04-21	20.80	22.62	20.41	21.74	+19.254%	44	6,676	-90.754%
2025-04-17	16.75	18.86	16.75	18.23	+13.441%	10	6,675	-88.974%
2025-04-16	15.45	18.25	14.75	16.07	+40.349%	103	6,675	-87.492%
2025-04-15	11.80	12.25	10.92	11.45	-9.486%	58	6,710	-82.445%
2025-04-14	11.06	13.25	11.06	12.65	-6.642%	336	6,675	-84.111%
2025-04-11	13.55	15.00	13.20	13.55	-9.967%	174	6,592	-85.166%
2025-04-10	13.15	16.65	13.15	15.05	+36.076%	46	6,595	-86.645%
2025-04-09	21.60	21.70	10.70	11.06	-53.036%	544	6,567	-81.826%
2025-04-08	16.95	24.15	15.95	23.55	+5.605%	103	6,959	-91.465%
2025-04-07	30.00	30.00	19.50	22.30	-2.193%	133	6,987	-90.987%
2025-04-04	21.65	26.00	21.65	22.80	+28.451%	614	6,989	-91.184%
2025-04-03	16.90	17.75	16.00	17.75	+44.192%	405	6,998	-88.676%
2025-04-02	14.15	14.15	12.31	12.31	-5.308%	16	6,766	-83.672%
2025-04-01	13.60	14.60	13.00	13.00	-4.271%	65	6,755	-84.538%
2025-03-31	16.40	16.50	13.56	13.58	+1.723%	278	6,718	-85.199%
2025-03-28	12.20	13.43	11.95	13.35	+14.494%	390	6,737	-84.944%
2025-03-27	12.04	12.29	10.73	11.66	+2.281%	114	6,725	-82.762%
2025-03-26	9.04	11.60	9.04	11.40	+42.500%	349	6,710	-82.368%
2025-03-25	8.15	8.45	7.85	8.00	+3.493%	74	6,643	-74.875%
2025-03-24	8.54	8.60	7.59	7.73	-20.062%	289	6,586	-73.997%
2025-03-21	10.56	10.95	9.67	9.67	-0.821%	722	6,474	-79.214%
2025-03-20	10.70	10.70	9.30	9.75	-4.878%	61	6,318	-79.385%
2025-03-19	10.75	11.22	9.10	10.25	-12.468%	230	6,355	-80.390%
2025-03-18	10.50	12.15	10.35	11.71	+21.347%	324	6,410	-82.835%
2025-03-17	9.14	10.75	9.14	9.65	+2.116%	244	6,396	-79.171%
2025-03-14	10.55	10.55	9.40	9.45	-22.222%	650	6,425	-78.730%
2025-03-13	12.05	13.00	11.35	12.15	-0.410%	320	6,344	-83.457%
2025-03-12	12.72	13.33	11.87	12.20	-16.151%	231	6,344	-83.525%
2025-03-11	17.68	17.68	13.95	14.55	-11.765%	204	6,325	-86.186%
2025-03-10	14.60	16.90	14.60	16.49	+18.208%	75	6,209	-87.811%
2025-03-07	14.00	16.23	13.75	13.95	-5.934%	374	6,217	-85.591%
2025-03-06	13.97	15.10	13.01	14.83	+27.296%	624	6,245	-86.446%
2025-03-05	11.98	13.18	11.50	11.65	-10.039%	51	6,325	-82.747%
2025-03-04	13.83	15.35	11.29	12.95	-5.955%	284	6,319	-84.479%
2025-03-03	9.44	14.51	9.44	13.77	+44.188%	558	6,166	-85.403%
2025-02-28	11.30	11.50	9.55	9.55	-13.182%	168	6,183	-78.953%
2025-02-27	7.25	11.00	7.25	11.00	+43.791%	1,504	6,174	-81.727%
2025-02-26	8.10	8.45	7.20	7.65	-17.297%	368	4,693	-73.725%
2025-02-25	9.20	9.99	8.21	9.25	+30.282%	143	4,774	-78.270%
2025-02-24	6.91	7.10	6.80	7.10	+5.185%	18	4,768	-71.690%
2025-02-21	5.23	6.75	5.23	6.75	+25.698%	936	4,769	-70.222%
2025-02-20	5.90	5.90	5.37	5.37	+0.374%	61	4,367	-62.570%
2025-02-19	5.71	5.71	5.35	5.35	-4.293%	10	4,368	-62.430%
2025-02-18	5.45	5.70	5.22	5.59	-5.254%	35	4,374	-64.043%
2025-02-14	6.75	6.75	5.90	5.90	-16.901%	406	4,310	-65.932%
2025-02-13	7.03	7.10	6.84	7.10	-11.250%	6	4,312	-71.690%
2025-02-12	8.00	8.00	8.00	8.00	+7.383%	10	4,312	-74.875%
2025-02-11	7.47	7.50	7.45	7.45	-0.268%	15	4,312	-73.020%
2025-02-10	7.94	7.94	7.40	7.47	-20.107%	66	4,322	-73.092%
2025-02-07	8.80	9.35	8.65	9.35	-0.532%	36	4,369	-78.503%
2025-02-06	10.05	10.05	9.36	9.40	-13.364%	17	4,370	-78.617%
2025-02-05	11.35	11.60	10.75	10.85	-18.237%	89	4,358	-81.475%
2025-02-04	14.56	14.56	13.00	13.27	-10.338%	9	4,346	-84.853%
2025-02-03	16.30	16.40	14.07	14.80	+9.467%	178	4,348	-86.419%
2025-01-31	11.70	13.60	11.00	13.52	+12.573%	38	4,206	-85.133%
2025-01-30	12.09	14.61	11.57	12.01	+0.502%	816	4,197	-83.264%
2025-01-29	9.86	12.75	9.79	11.95	+32.044%	354	3,906	-83.180%
2025-01-28	12.40	14.05	9.05	9.05	-34.657%	605	3,853	-77.790%
2025-01-27	10.60	14.05	9.70	13.85	+156.481%	690	3,866	-85.487%
2025-01-24	4.37	5.45	4.36	5.40	+16.379%	130	3,971	-62.778%
2025-01-23	5.00	5.00	4.64	4.64	+1.978%	46	3,951	-56.681%
2025-01-22	4.65	4.80	4.55	4.55	-18.750%	35	3,951	-55.824%
2025-01-21	6.05	6.10	5.41	5.60	-12.500%	258	3,957	-64.107%
2025-01-17	6.92	6.92	6.40	6.40	-14.667%	68	3,904	-68.594%
2025-01-16	6.80	7.51	6.60	7.50	+5.634%	620	3,904	-73.200%
2025-01-15	7.75	7.85	7.09	7.10	-21.286%	1,850	3,699	-71.690%
2025-01-14	8.15	9.05	8.15	9.02	+3.917%	118	3,005	-77.716%
2025-01-13	9.45	9.63	8.68	8.68	+8.500%	71	3,046	-76.843%
2025-01-10	8.00	8.72	7.75	8.00	+11.111%	498	3,016	-74.875%
2025-01-08	7.05	7.80	6.95	7.20	-3.356%	15	2,888	-72.083%
2025-01-07	5.78	7.50	5.78	7.45	+28.007%	230	2,888	-73.020%
2025-01-06	5.90	6.00	5.60	5.82	-15.036%	135	2,791	-65.464%
2025-01-03	6.85	6.85	6.85	6.85	-18.935%	2	2,780	-70.657%
2025-01-02	8.00	8.45	7.85	8.45	-4.520%	75	2,780	-76.213%
2024-12-31	8.70	8.85	8.60	8.85	+11.884%	21	2,747	-77.288%
2024-12-30	8.20	8.20	7.85	7.91	-10.114%	6	2,747	-74.589%
2024-12-27	8.70	8.80	8.70	8.80	+18.919%	570	2,748	-77.159%
2024-12-26	7.70	7.70	7.40	7.40	+2.778%	26	2,612	-72.838%
2024-12-24	7.20	7.20	7.20	7.20	-10.000%	3	2,591	-72.083%
2024-12-23	8.70	8.70	8.00	8.00	-14.439%	240	2,591	-74.875%
2024-12-20	11.35	11.35	9.35	9.35	-12.207%	27	2,804	-78.503%
2024-12-19	10.45	10.85	10.00	10.65	+7.035%	695	2,790	-81.127%
2024-12-18	9.06	9.95	8.40	9.95	-7.870%	143	2,226	-79.799%
2024-12-17	10.80	10.80	10.80	10.80	+9.645%	1	2,155	-81.389%
2024-12-16	10.00	10.00	9.65	9.85	+8.840%	30	2,131	-79.594%
2024-12-13	9.30	9.30	8.90	9.05	+14.557%	144	2,131	-77.790%
2024-12-12	8.20	8.20	7.90	7.90	+6.757%	30	2,112	-74.557%
2024-12-11	7.40	7.40	7.40	7.40	-13.953%	6	2,107	-72.838%
2024-12-10	7.60	8.60	7.20	8.60	+13.907%	11	2,021	-76.628%
2024-12-09	7.80	8.09	7.55	7.55	+7.397%	11	2,017	-73.377%
2024-12-06	7.03	7.03	7.03	7.03	+8.992%	2	2,010	-71.408%
2024-12-05	6.50	6.50	6.25	6.45	+1.256%	14	2,010	-68.837%
2024-12-04	6.94	6.94	6.35	6.37	-19.367%	24	2,009	-68.446%
2024-12-02	7.80	7.95	7.75	7.90	+1.152%	15	2,009	-74.557%
2024-11-29	7.81	7.81	7.81	7.81	-13.222%	10	1,998	-74.264%
2024-11-27	9.50	9.50	9.00	9.00	+3.448%	55	1,991	-77.667%
2024-11-26	8.70	8.70	8.70	8.70	-3.867%	7	1,991	-76.897%
2024-11-25	9.10	9.10	9.05	9.05	+7.738%	11	1,984	-77.790%
2024-11-22	8.38	8.40	8.38	8.40	+9.804%	8	1,973	-76.071%
2024-11-21	7.37	8.05	7.17	7.65	-1.163%	183	1,969	-73.725%
2024-11-19	8.00	8.00	7.74	7.74	-16.415%	10	1,891	-74.031%
2024-11-18	9.25	9.26	9.25	9.26	-2.526%	4	1,893	-78.294%
2024-11-15	8.65	9.65	8.65	9.50	+17.866%	308	1,890	-78.842%
2024-11-14	8.06	8.06	8.06	8.06	+4.269%	6	1,870	-75.062%
2024-11-13	7.73	7.73	7.73	7.73	+1.046%	50	1,870	-73.997%
2024-11-12	7.76	7.76	7.65	7.65	-6.135%	53	1,870	-73.725%
2024-11-11	8.14	8.15	8.08	8.15	+4.353%	12	1,871	-75.337%
2024-11-08	7.75	7.81	7.75	7.81	-8.441%	6	1,868	-74.264%
2024-11-06	9.14	9.15	8.47	8.53	-16.373%	86	1,869	-76.436%
2024-11-05	10.25	10.25	10.00	10.20	-5.116%	16	1,884	-80.294%
2024-11-04	11.16	11.16	10.75	10.75	-6.522%	5	1,889	-81.302%
2024-11-01	11.50	11.50	11.50	11.50	+3.417%	8	1,888	-82.522%
2024-10-31	11.12	11.12	11.12	11.12	+5.403%	4	1,884	-81.924%
2024-10-28	10.35	10.55	10.35	10.55	+2.130%	3	1,884	-80.948%
2024-10-25	9.85	10.33	9.85	10.33	-2.085%	8	1,884	-80.542%
2024-10-23	11.10	11.10	10.55	10.55	+5.184%	10	1,884	-80.948%
2024-10-22	10.00	10.03	10.00	10.03	-2.716%	102	1,886	-79.960%
2024-10-21	10.65	10.65	10.20	10.31	-7.117%	75	1,837	-80.504%
2024-10-17	11.10	11.10	11.10	11.10	-6.012%	5	1,843	-81.892%
2024-10-16	11.70	11.81	11.70	11.81	-8.093%	2	1,841	-82.981%
2024-10-15	11.35	12.95	11.35	12.85	+19.535%	141	1,843	-84.358%
2024-10-14	11.21	11.21	10.75	10.75	-11.885%	4	1,784	-81.302%
2024-10-11	12.20	12.20	12.20	12.20	0.000%	4	1,784	-83.525%
2024-10-10	12.35	12.35	12.20	12.20	-2.008%	13	1,784	-83.525%
2024-10-09	12.45	12.45	12.45	12.45	-2.429%	3	1,781	-83.855%
2024-10-08	12.76	12.76	12.76	12.76	-7.603%	1	1,778	-84.248%
2024-10-07	13.82	13.82	13.81	13.81	-9.443%	20	1,779	-85.445%
2024-10-04	15.25	15.25	15.25	15.25	-2.181%	14	1,799	-86.820%
2024-10-03	15.60	15.60	15.59	15.59	-12.416%	2	1,800	-87.107%
2024-10-01	17.80	17.80	17.80	17.80	+6.907%	1	1,798	-88.708%
2024-09-27	16.65	16.65	16.65	16.65	+4.389%	6	1,798	-87.928%
2024-09-26	14.65	15.95	14.60	15.95	+2.244%	25	1,799	-87.398%
2024-09-25	15.70	15.70	15.60	15.60	-5.455%	95	1,787	-87.115%
2024-09-24	17.35	17.35	16.50	16.50	-7.251%	8	1,699	-87.818%
2024-09-23	17.95	18.28	17.79	17.79	-0.891%	7	1,700	-88.702%
2024-09-20	18.30	18.40	17.95	17.95	+1.873%	16	1,701	-88.802%
2024-09-19	17.20	17.62	17.09	17.62	-5.269%	28	1,700	-88.593%
2024-09-18	18.05	18.60	18.05	18.60	-2.105%	2	1,692	-89.194%
2024-09-17	18.88	19.00	18.88	19.00	+0.956%	72	1,692	-89.421%
2024-09-12	19.53	19.53	18.60	18.82	-2.588%	76	1,723	-89.320%
2024-09-11	21.30	22.85	19.32	19.32	-18.994%	53	1,704	-89.596%
2024-09-09	24.15	24.15	23.85	23.85	-4.790%	3	1,697	-91.572%
2024-09-06	25.24	25.24	25.05	25.05	+7.511%	4	1,696	-91.976%
2024-09-05	23.30	23.30	23.30	23.30	+4.484%	9	1,694	-91.373%
2024-09-03	20.45	22.35	20.45	22.30	+20.541%	86	1,694	-90.987%
2024-08-30	18.40	18.50	18.40	18.50	+8.504%	4	1,690	-89.135%
2024-08-28	16.40	17.05	16.40	17.05	+7.233%	3	1,690	-88.211%
2024-08-27	16.55	16.55	15.90	15.90	-7.018%	50	1,690	-87.358%
2024-08-26	15.60	17.10	15.60	17.10	+4.908%	46	1,683	-88.246%
2024-08-23	16.30	16.30	16.30	16.30	-9.695%	6	1,662	-87.669%
2024-08-22	16.35	18.05	16.35	18.05	+9.394%	26	1,665	-88.864%
2024-08-21	16.55	16.75	16.43	16.50	-1.610%	92	1,658	-87.818%
2024-08-20	16.27	17.05	16.27	16.77	+3.200%	55	1,644	-88.014%
2024-08-19	17.45	17.45	16.25	16.25	-7.143%	141	1,617	-87.631%
2024-08-16	17.60	17.60	17.40	17.50	-0.455%	54	1,574	-88.514%
2024-08-15	17.85	17.90	17.58	17.58	-9.846%	55	1,553	-88.567%
2024-08-14	19.80	19.80	19.08	19.50	-3.846%	11	1,575	-89.692%
2024-08-13	20.76	20.88	20.24	20.28	-18.226%	144	1,573	-90.089%
2024-08-09	24.70	24.95	24.70	24.80	-0.998%	30	1,508	-91.895%
2024-08-08	25.95	26.05	25.05	25.05	-1.765%	28	1,513	-91.976%
2024-08-07	25.50	25.50	25.50	25.50	-12.371%	1	1,509	-92.118%
2024-08-05	34.00	34.00	29.10	29.10	+3.191%	3	1,509	-93.093%
2024-08-02	26.65	28.20	26.35	28.20	+17.012%	62	1,510	-92.872%
2024-08-01	19.75	24.29	19.75	24.10	+19.130%	43	1,485	-91.660%
2024-07-31	20.90	20.90	20.23	20.23	-18.755%	108	1,495	-90.064%
2024-07-30	22.75	25.00	22.75	24.90	+15.278%	78	1,423	-91.928%
2024-07-29	20.35	21.60	20.35	21.60	+0.465%	14	1,350	-90.694%
2024-07-26	21.50	21.50	21.50	21.50	+3.614%	2	1,349	-90.651%
2024-07-25	22.26	23.50	20.75	20.75	+4.534%	20	1,349	-90.313%
2024-07-24	19.85	19.85	19.85	19.85	+17.804%	5	1,336	-89.874%
2024-07-23	16.85	16.85	16.85	16.85	-2.035%	5	1,336	-88.071%
2024-07-22	17.56	17.75	17.20	17.20	-5.495%	8	1,336	-88.314%
2024-07-19	18.10	19.25	18.10	18.20	-3.294%	5	1,334	-88.956%
2024-07-18	19.37	19.37	18.82	18.82	-0.947%	2	1,333	-89.320%
2024-07-17	18.15	19.17	18.10	19.00	+16.208%	31	1,332	-89.421%
2024-07-16	16.50	16.50	16.35	16.35	+3.810%	3	1,308	-87.706%
2024-07-15	15.27	15.75	15.20	15.75	+2.941%	16	1,305	-87.238%
2024-07-12	15.20	15.30	15.20	15.30	-4.075%	280	1,291	-86.863%
2024-07-11	14.55	15.95	14.55	15.95	+14.666%	17	1,164	-87.398%
2024-07-10	14.25	14.25	13.91	13.91	-6.957%	17	1,148	-85.550%
2024-07-09	14.28	15.37	14.28	14.95	-4.473%	21	1,144	-86.555%
2024-07-08	15.65	15.65	15.65	15.65	-12.619%	1	1,138	-87.157%
2024-07-01	17.91	17.91	17.91	17.91	+3.466%	3	1,139	-88.777%
2024-06-28	17.54	17.54	17.22	17.31	+1.824%	83	1,139	-88.388%
2024-06-26	17.90	17.90	17.00	17.00	-9.091%	4	1,125	-88.176%
2024-06-25	19.04	19.04	18.70	18.70	-3.608%	11	1,123	-89.251%
2024-06-24	18.73	19.80	18.73	19.40	+12.791%	3	1,127	-89.639%
2024-06-21	17.85	17.85	16.30	17.20	+9.904%	182	1,125	-88.314%
2024-06-20	14.73	15.65	14.73	15.65	+4.893%	5	1,035	-87.157%
2024-06-18	14.92	14.92	14.92	14.92	-1.842%	10	1,024	-86.528%
2024-06-17	15.20	15.20	15.20	15.20	-1.042%	1	1,024	-86.776%
2024-06-13	14.95	15.36	14.95	15.36	-6.341%	11	1,024	-86.914%
2024-06-12	16.40	16.40	16.40	16.40	-8.380%	1	1,013	-87.744%
2024-06-11	17.05	17.95	17.05	17.90	+5.294%	81	1,012	-88.771%
2024-06-10	18.49	18.49	17.00	17.00	0.000%	13	941	-88.176%