Dark

NVDA20250620P118
NVDA Jun 20 2025 118.00 Put (NVDA250620P00118000)
option OPRA

EOD

May 15, 2025

2.40+3.896%(+0.09)661

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.47	2.65	2.12	2.40	+3.896%	661	11,719	0.000%
2025-05-14	2.50	2.90	2.30	2.31	-26.198%	1,977	11,954	+3.896%
2025-05-13	4.34	4.34	2.95	3.13	-42.037%	1,419	11,975	-23.323%
2025-05-12	5.75	6.10	5.08	5.40	-34.545%	718	11,990	-55.556%
2025-05-09	8.00	8.95	7.60	8.25	+2.484%	7,620	11,886	-70.909%
2025-05-08	7.80	8.85	7.50	8.05	-6.936%	1,665	10,303	-70.186%
2025-05-07	10.05	10.25	8.65	8.65	-12.183%	50	9,432	-72.254%
2025-05-06	11.15	11.45	9.85	9.85	-1.005%	77	9,410	-75.635%
2025-05-05	10.05	10.40	9.63	9.95	+2.789%	73	9,354	-75.879%
2025-05-02	9.70	10.15	9.50	9.68	-11.193%	252	9,314	-75.207%
2025-05-01	10.55	10.95	10.00	10.90	-18.352%	75	9,325	-77.982%
2025-04-30	16.27	16.27	13.35	13.35	+3.408%	12	9,323	-82.022%
2025-04-29	12.91	12.91	12.91	12.91	-12.770%	1	9,321	-81.410%
2025-04-28	13.25	14.80	13.25	14.80	+18.495%	66	9,322	-83.784%
2025-04-25	14.70	14.70	12.20	12.49	-19.001%	94	9,331	-80.785%
2025-04-24	16.65	16.65	15.20	15.42	-13.710%	50	9,357	-84.436%
2025-04-23	17.05	18.00	17.00	17.87	-15.428%	24	9,317	-86.570%
2025-04-22	20.97	21.13	20.97	21.13	-11.958%	5	9,326	-88.642%
2025-04-21	21.40	24.55	21.40	24.00	+18.812%	30	9,325	-90.000%
2025-04-17	18.48	20.20	18.48	20.20	+4.393%	32	9,320	-88.119%
2025-04-16	16.55	19.95	16.55	19.35	+54.800%	259	9,320	-87.597%
2025-04-15	13.45	13.54	11.95	12.50	-16.667%	140	9,518	-80.800%
2025-04-14	12.30	15.00	12.30	15.00	+2.669%	41	9,502	-84.000%
2025-04-11	16.00	16.05	14.05	14.61	-12.567%	314	9,502	-83.573%
2025-04-10	14.90	17.90	14.90	16.71	+35.854%	104	9,584	-85.637%
2025-04-09	22.60	23.12	11.70	12.30	-50.859%	184	9,555	-80.488%
2025-04-08	17.60	25.03	17.13	25.03	+3.773%	106	9,571	-90.412%
2025-04-07	32.15	32.20	22.25	24.12	-3.249%	226	9,574	-90.050%
2025-04-04	21.90	27.70	21.90	24.93	+27.454%	398	9,670	-90.373%
2025-04-03	18.30	19.67	17.46	19.56	+44.889%	323	9,728	-87.730%
2025-04-02	13.16	14.12	12.80	13.50	-2.808%	22	9,841	-82.222%
2025-04-01	14.90	15.84	13.89	13.89	-16.727%	172	9,832	-82.721%
2025-03-31	17.45	18.24	16.68	16.68	+13.857%	69	9,889	-85.612%
2025-03-28	13.00	14.71	13.00	14.65	+8.680%	562	9,907	-83.618%
2025-03-27	13.25	13.48	11.80	13.48	+10.582%	961	9,837	-82.196%
2025-03-26	10.26	12.80	9.96	12.19	+38.365%	314	9,312	-80.312%
2025-03-25	8.95	9.52	8.78	8.81	+3.041%	205	9,236	-72.758%
2025-03-24	9.15	9.45	8.45	8.55	-22.273%	173	9,080	-71.930%
2025-03-21	11.65	12.00	10.74	11.00	+3.676%	418	9,110	-78.182%
2025-03-20	11.70	11.70	10.05	10.61	-6.106%	343	9,124	-77.380%
2025-03-19	11.35	12.12	10.09	11.30	-8.130%	402	9,053	-78.761%
2025-03-18	11.45	13.25	11.30	12.30	+14.953%	208	9,151	-80.488%
2025-03-17	10.20	11.70	10.20	10.70	+2.885%	342	9,084	-77.570%
2025-03-14	11.22	11.38	10.40	10.40	-20.611%	360	9,071	-76.923%
2025-03-13	13.45	13.45	12.36	13.10	-0.758%	118	9,060	-81.679%
2025-03-12	13.79	14.02	13.06	13.20	-12.871%	292	9,060	-81.818%
2025-03-11	17.95	19.18	15.15	15.15	-15.599%	82	9,161	-84.158%
2025-03-10	16.20	18.20	15.53	17.95	+20.389%	119	9,151	-86.630%
2025-03-07	15.71	17.57	14.91	14.91	-6.520%	58	9,119	-83.903%
2025-03-06	14.73	16.00	14.73	15.95	+26.587%	94	9,115	-84.953%
2025-03-05	13.45	14.30	12.25	12.60	-1.563%	760	9,147	-80.952%
2025-03-04	16.24	16.58	12.25	12.80	-18.315%	300	9,237	-81.250%
2025-03-03	11.00	15.67	11.00	15.67	+50.673%	263	9,179	-84.684%
2025-02-28	13.05	13.50	10.40	10.40	-10.730%	636	9,094	-76.923%
2025-02-27	7.05	11.65	7.05	11.65	+41.555%	187	9,050	-79.399%
2025-02-26	8.96	9.10	7.85	8.23	-19.314%	718	8,913	-70.838%
2025-02-25	10.60	11.20	9.05	10.20	+12.088%	553	9,151	-76.471%
2025-02-24	6.70	9.10	6.70	9.10	+19.737%	56	9,316	-73.626%
2025-02-21	5.70	7.60	5.70	7.60	+20.063%	4,986	9,301	-68.421%
2025-02-20	6.35	6.35	6.33	6.33	+6.926%	11	7,708	-62.085%
2025-02-19	6.00	6.00	5.92	5.92	-6.625%	213	7,703	-59.459%
2025-02-18	5.88	6.34	5.88	6.34	-8.116%	168	7,656	-62.145%
2025-02-14	7.26	7.26	6.90	6.90	-12.102%	74	7,760	-65.217%
2025-02-13	8.45	8.45	7.35	7.85	-12.486%	38	7,839	-69.427%
2025-02-12	9.00	9.05	8.80	8.97	+6.786%	158	7,839	-73.244%
2025-02-11	8.22	8.85	8.05	8.40	+1.818%	88	7,811	-71.429%
2025-02-10	8.52	8.52	7.90	8.25	-15.385%	23	7,805	-70.909%
2025-02-07	9.90	10.03	9.75	9.75	-2.500%	124	7,801	-75.385%
2025-02-06	10.74	10.74	10.00	10.00	-16.318%	487	7,799	-76.000%
2025-02-05	12.86	12.86	11.79	11.95	-17.301%	425	7,338	-79.916%
2025-02-04	15.11	15.11	13.75	14.45	-5.184%	3,092	7,237	-83.391%
2025-02-03	17.43	17.50	15.05	15.24	+4.742%	115	7,185	-84.252%
2025-01-31	13.20	14.79	11.05	14.55	+7.938%	688	7,219	-83.505%
2025-01-30	12.55	15.70	12.55	13.48	-1.964%	427	7,188	-82.196%
2025-01-29	10.70	13.75	10.70	13.75	+36.139%	1,022	7,047	-82.545%
2025-01-28	14.10	15.20	10.10	10.10	-30.007%	238	6,742	-76.238%
2025-01-27	11.35	15.39	10.80	14.43	+142.521%	2,757	6,651	-83.368%
2025-01-24	4.99	6.00	4.94	5.95	+14.865%	110	6,199	-59.664%
2025-01-23	5.12	5.19	5.10	5.18	+1.768%	237	6,179	-53.668%
2025-01-22	5.23	5.30	5.09	5.09	-15.308%	291	5,982	-52.849%
2025-01-21	6.43	6.50	5.98	6.01	-13.525%	73	5,978	-60.067%
2025-01-17	7.60	7.60	6.90	6.95	-9.387%	3,916	5,758	-65.468%
2025-01-16	7.25	8.15	7.25	7.67	-2.911%	112	5,758	-68.709%
2025-01-15	8.25	8.42	7.90	7.90	-19.797%	34	5,708	-69.620%
2025-01-14	8.85	9.85	8.85	9.85	+4.123%	153	5,691	-75.635%
2025-01-13	10.40	10.40	9.40	9.46	+8.736%	2,370	5,593	-74.630%
2025-01-10	8.75	9.15	8.50	8.70	+9.434%	1,056	3,710	-72.414%
2025-01-08	7.95	8.25	7.95	7.95	+8.904%	16	3,291	-69.811%
2025-01-07	6.30	7.52	6.24	7.30	+14.063%	51	3,291	-67.123%
2025-01-06	6.45	6.55	6.05	6.40	-12.329%	783	3,300	-62.500%
2025-01-03	7.93	7.93	7.20	7.30	-16.188%	698	3,409	-67.123%
2025-01-02	8.65	9.15	8.55	8.71	-9.271%	110	3,412	-72.445%
2024-12-31	9.30	9.60	9.30	9.60	+13.609%	25	3,329	-75.000%
2024-12-30	9.82	9.82	8.45	8.45	-11.333%	463	3,329	-71.598%
2024-12-27	8.55	9.56	8.55	9.53	+16.933%	72	3,193	-74.816%
2024-12-26	8.66	8.66	8.05	8.15	+0.991%	19	3,189	-70.552%
2024-12-24	7.94	8.07	7.81	8.07	-10.333%	66	3,178	-70.260%
2024-12-23	9.50	9.50	9.00	9.00	-8.629%	214	3,178	-73.333%
2024-12-20	12.20	12.20	9.85	9.85	-15.812%	51	3,173	-75.635%
2024-12-19	11.45	11.70	10.75	11.70	0.000%	54	3,173	-79.487%
2024-12-18	9.97	12.00	9.50	11.70	+4.464%	249	3,131	-79.487%
2024-12-17	11.80	11.80	11.15	11.20	+7.692%	62	3,088	-78.571%
2024-12-16	10.15	10.65	10.15	10.40	+5.584%	18	3,083	-76.923%
2024-12-13	10.00	10.10	9.60	9.85	+15.205%	98	3,082	-75.635%
2024-12-12	8.55	8.55	8.55	8.55	-1.156%	319	3,102	-71.930%
2024-12-11	8.90	8.90	8.55	8.65	-7.288%	35	2,828	-72.254%
2024-12-10	8.70	9.45	8.70	9.33	+10.414%	290	2,813	-74.277%
2024-12-09	8.30	8.60	8.30	8.45	+14.189%	27	2,664	-71.598%
2024-12-06	7.05	7.49	6.90	7.40	+4.965%	118	2,638	-67.568%
2024-12-05	6.90	7.10	6.90	7.05	+2.026%	13	2,617	-65.957%
2024-12-04	7.56	7.56	6.91	6.91	-13.625%	184	2,620	-65.268%
2024-12-03	8.10	8.40	8.00	8.00	-4.762%	248	2,592	-70.000%
2024-12-02	8.50	8.60	8.35	8.40	-2.326%	166	2,588	-71.429%
2024-11-29	8.55	8.60	8.52	8.60	-16.261%	58	2,555	-72.093%
2024-11-27	10.20	10.27	10.20	10.27	+9.255%	6	2,557	-76.631%
2024-11-26	9.40	9.40	9.40	9.40	-2.083%	38	2,557	-74.468%
2024-11-25	9.05	9.70	9.05	9.60	+6.667%	20	2,549	-75.000%
2024-11-22	9.03	9.11	8.85	9.00	+13.780%	82	2,530	-73.333%
2024-11-21	8.19	9.00	7.85	7.91	-6.391%	29	2,526	-69.659%
2024-11-20	9.25	9.28	8.43	8.45	-1.744%	24	2,509	-71.598%
2024-11-19	9.20	9.20	8.60	8.60	-14.683%	35	2,507	-72.093%
2024-11-18	11.05	11.05	9.68	10.08	+0.398%	61	2,537	-76.190%
2024-11-15	9.54	10.25	9.45	10.04	+24.720%	886	2,529	-76.096%
2024-11-14	8.32	8.32	8.05	8.05	-3.823%	60	2,120	-70.186%
2024-11-13	8.40	8.40	8.37	8.37	+0.240%	60	2,077	-71.326%
2024-11-12	8.40	8.40	8.35	8.35	-6.180%	65	2,127	-71.257%
2024-11-11	9.00	9.00	8.82	8.90	+6.587%	6	2,179	-73.034%
2024-11-08	8.40	8.40	8.35	8.35	-0.595%	14	2,181	-71.257%
2024-11-07	8.33	8.40	8.30	8.40	-7.182%	20	2,183	-71.429%
2024-11-06	9.75	9.75	9.05	9.05	-16.972%	9	2,183	-73.481%
2024-11-05	10.95	10.95	10.90	10.90	-5.217%	9	2,186	-77.982%
2024-11-04	11.50	11.50	11.50	11.50	-10.853%	1	2,186	-79.130%
2024-11-01	12.90	12.90	12.90	12.90	-3.008%	6	2,186	-81.395%
2024-10-31	12.81	13.30	12.81	13.30	+16.667%	8	2,186	-81.955%
2024-10-30	11.40	11.40	11.40	11.40	+7.750%	1	2,182	-78.947%
2024-10-29	10.75	10.75	10.58	10.58	-0.377%	41	2,181	-77.316%
2024-10-25	10.62	10.62	10.62	10.62	-7.572%	4	2,187	-77.401%
2024-10-24	11.49	11.49	11.49	11.49	-4.647%	10	2,187	-79.112%
2024-10-23	11.55	12.05	11.55	12.05	+9.050%	383	2,188	-80.083%
2024-10-21	11.21	11.48	11.05	11.05	-6.751%	55	2,236	-78.281%
2024-10-18	12.05	12.07	11.85	11.85	-2.549%	18	2,205	-79.747%
2024-10-17	11.50	12.20	11.50	12.16	-1.538%	44	2,212	-80.263%
2024-10-16	12.95	12.95	12.32	12.35	-9.524%	17	2,220	-80.567%
2024-10-15	13.70	13.85	13.55	13.65	+16.667%	85	2,211	-82.418%
2024-10-14	11.85	11.85	11.55	11.70	-8.594%	24	2,166	-79.487%
2024-10-11	12.90	12.90	12.80	12.80	-1.538%	12	2,166	-81.250%
2024-10-10	13.10	13.10	12.95	13.00	-0.307%	6	2,166	-81.538%
2024-10-09	13.15	13.25	12.90	13.04	-1.955%	12	2,166	-81.595%
2024-10-08	13.59	13.70	13.30	13.30	-8.276%	554	2,163	-81.955%
2024-10-07	15.24	15.24	14.50	14.50	-13.793%	27	2,209	-83.448%
2024-10-04	15.95	16.82	15.95	16.82	+1.939%	38	2,186	-85.731%
2024-10-03	16.42	16.57	16.42	16.50	-9.737%	26	2,200	-85.455%
2024-10-02	18.39	18.39	18.28	18.28	-3.891%	4	2,200	-86.871%
2024-10-01	18.85	19.02	18.63	19.02	+6.854%	12	2,196	-87.382%
2024-09-30	18.10	18.10	17.80	17.80	+6.523%	2	2,196	-86.517%
2024-09-26	15.75	16.71	15.75	16.71	-0.890%	12	2,195	-85.637%
2024-09-25	16.80	16.86	16.20	16.86	-1.404%	24	2,196	-85.765%
2024-09-24	18.45	19.05	17.03	17.10	-9.043%	27	2,175	-85.965%
2024-09-23	18.80	18.80	18.80	18.80	-1.416%	2	2,180	-87.234%
2024-09-20	19.00	19.07	19.00	19.07	+2.252%	22	2,180	-87.415%
2024-09-19	18.40	18.65	18.00	18.65	-7.901%	28	2,170	-87.131%
2024-09-18	20.25	20.25	20.25	20.25	+4.381%	3	2,152	-88.148%
2024-09-17	19.12	19.40	19.12	19.40	-3.531%	6	2,153	-87.629%
2024-09-16	20.11	20.11	20.11	20.11	+3.393%	2	2,148	-88.066%
2024-09-13	20.00	20.00	19.45	19.45	-1.269%	14	2,146	-87.661%
2024-09-12	20.45	20.45	19.10	19.70	-6.944%	81	2,145	-87.817%
2024-09-11	21.17	21.17	21.17	21.17	-11.423%	8	2,137	-88.663%
2024-09-10	24.05	24.05	23.90	23.90	-12.774%	3	2,137	-89.958%
2024-09-06	27.41	27.42	27.40	27.40	+13.693%	20	2,140	-91.241%
2024-09-05	23.40	24.72	23.40	24.10	-1.431%	32	2,132	-90.041%
2024-09-04	24.45	24.45	24.45	24.45	+7.947%	2	2,155	-90.184%
2024-09-03	20.90	22.65	20.90	22.65	+15.561%	62	2,157	-89.404%
2024-08-30	19.76	19.76	19.60	19.60	-0.457%	6	2,108	-87.755%
2024-08-29	17.52	20.25	17.52	19.69	+5.576%	283	2,108	-87.811%
2024-08-28	18.65	18.65	18.65	18.65	+3.611%	6	2,258	-87.131%
2024-08-26	16.73	18.30	16.73	18.00	+3.986%	57	2,256	-86.667%
2024-08-23	17.31	17.31	17.31	17.31	-9.844%	2	2,245	-86.135%
2024-08-22	16.90	19.20	16.90	19.20	+10.029%	42	2,245	-87.500%
2024-08-21	17.60	18.00	17.45	17.45	-1.856%	105	2,215	-86.246%
2024-08-20	18.00	18.00	17.70	17.78	+4.343%	75	2,173	-86.502%
2024-08-19	18.45	18.45	17.00	17.04	-7.892%	15	2,195	-85.915%
2024-08-16	19.00	19.00	18.50	18.50	-0.698%	36	2,197	-87.027%
2024-08-15	19.50	19.50	18.63	18.63	-10.647%	32	2,193	-87.118%
2024-08-14	21.00	21.00	20.55	20.85	-4.358%	5	2,171	-88.489%
2024-08-13	21.80	21.80	21.80	21.80	-8.787%	2	2,167	-88.991%
2024-08-12	24.20	24.20	23.90	23.90	-8.253%	3	2,167	-89.958%
2024-08-09	26.45	26.45	26.05	26.05	-12.876%	20	2,167	-90.787%
2024-08-08	29.90	29.90	29.90	29.90	+14.209%	1	2,170	-91.973%
2024-08-06	29.25	29.25	26.17	26.18	-14.192%	204	2,171	-90.833%
2024-08-05	31.52	31.52	30.35	30.51	+15.132%	8	1,975	-92.134%
2024-08-02	27.40	29.10	26.50	26.50	+3.516%	91	1,970	-90.943%
2024-08-01	20.94	25.90	20.60	25.60	+20.131%	50	2,000	-90.625%
2024-07-31	21.82	21.82	21.31	21.31	-19.280%	112	2,001	-88.738%
2024-07-30	23.95	26.57	23.95	26.40	+15.789%	28	1,912	-90.909%
2024-07-29	22.80	22.80	22.80	22.80	+1.378%	1	1,900	-89.474%
2024-07-26	22.65	22.65	22.49	22.49	+2.835%	16	1,900	-89.329%
2024-07-25	23.00	23.00	21.87	21.87	+3.404%	2	1,894	-89.026%
2024-07-24	20.30	21.15	19.65	21.15	+17.500%	232	1,894	-88.652%
2024-07-22	18.40	19.00	18.00	18.00	-4.509%	14	1,716	-86.667%
2024-07-19	18.85	20.15	18.85	18.85	-5.038%	22	1,713	-87.268%
2024-07-18	18.60	19.85	18.60	19.85	-0.501%	5	1,711	-87.909%
2024-07-17	19.96	20.30	19.60	19.95	+15.052%	381	1,712	-87.970%
2024-07-16	16.85	17.34	16.85	17.34	+3.092%	8	1,412	-86.159%
2024-07-15	16.40	16.82	15.95	16.82	+6.254%	123	1,419	-85.731%
2024-07-12	16.50	16.50	15.80	15.83	-5.493%	58	1,337	-84.839%
2024-07-11	15.80	16.75	15.80	16.75	+4.037%	113	1,362	-85.672%
2024-07-09	16.10	16.10	16.10	16.10	-10.556%	2	1,298	-85.093%
2024-07-01	20.00	20.00	18.00	18.00	-2.067%	6	1,299	-86.667%
2024-06-27	18.50	18.50	18.26	18.38	+5.937%	17	1,296	-86.942%
2024-06-26	17.35	17.35	17.35	17.35	-5.962%	20	1,290	-86.167%
2024-06-25	18.45	18.45	18.45	18.45	-10.437%	20	1,290	-86.992%
2024-06-24	19.19	20.60	19.19	20.60	+19.420%	147	1,290	-88.350%
2024-06-21	17.25	18.50	17.25	17.25	+4.230%	227	1,149	-86.087%
2024-06-20	13.90	16.55	13.90	16.55	+9.967%	29	1,071	-85.498%
2024-06-18	16.32	16.32	15.05	15.05	-5.820%	22	1,080	-84.053%
2024-06-14	16.23	16.23	15.98	15.98	-1.963%	226	1,080	-84.981%
2024-06-13	15.89	16.35	15.89	16.30	-3.264%	29	1,188	-85.276%
2024-06-12	17.40	17.40	16.75	16.85	-9.651%	49	1,177	-85.757%
2024-06-11	18.30	18.65	18.05	18.65	+3.611%	31	1,130	-87.131%
2024-06-10	19.32	19.32	17.95	18.00	0.000%	90	1,103	-86.667%