Dark

NVDA20250620P122
NVDA Jun 20 2025 122.00 Put (NVDA250620P00122000)
option OPRA

EOD

May 15, 2025

3.30+3.125%(+0.10)316

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.55	3.70	2.94	3.30	+3.125%	316	10,456	0.000%
2025-05-14	3.58	4.00	3.20	3.20	-26.437%	448	10,368	+3.125%
2025-05-13	5.95	6.00	4.12	4.35	-35.935%	4,519	10,328	-24.138%
2025-05-12	7.10	7.90	6.79	6.79	-34.962%	3,179	8,735	-51.399%
2025-05-09	10.26	11.20	10.26	10.44	+4.400%	16	6,726	-68.391%
2025-05-08	10.39	10.95	9.55	10.00	-3.846%	181	6,727	-67.000%
2025-05-07	12.80	13.01	10.40	10.40	-16.533%	81	6,685	-68.269%
2025-05-06	14.05	14.38	12.46	12.46	+0.484%	51	6,684	-73.515%
2025-05-05	13.10	13.10	12.00	12.40	+1.307%	55	6,647	-73.387%
2025-05-02	12.40	12.75	11.95	12.24	-13.191%	180	6,609	-73.039%
2025-05-01	13.27	14.10	12.72	14.10	-19.429%	39	6,613	-76.596%
2025-04-30	18.33	18.33	17.50	17.50	+9.034%	5	6,612	-81.143%
2025-04-29	15.75	16.13	15.75	16.05	-6.469%	11	6,612	-79.439%
2025-04-28	16.40	17.16	16.25	17.16	+12.525%	39	6,617	-80.769%
2025-04-25	16.50	16.50	14.48	15.25	-18.449%	168	6,643	-78.361%
2025-04-24	19.00	19.00	18.70	18.70	-8.736%	5	6,645	-82.353%
2025-04-23	19.91	21.15	19.55	20.49	-17.312%	44	6,650	-83.895%
2025-04-22	24.69	25.50	24.00	24.78	-5.420%	12	6,678	-86.683%
2025-04-21	25.90	27.67	25.90	26.20	+17.069%	135	6,678	-87.405%
2025-04-17	22.15	23.60	21.90	22.38	+8.430%	83	6,741	-85.255%
2025-04-16	18.80	21.40	18.80	20.64	+39.459%	27	6,741	-84.012%
2025-04-15	15.85	15.85	14.13	14.80	-5.732%	7	6,750	-77.703%
2025-04-14	14.50	15.90	14.50	15.70	-5.988%	98	6,748	-78.981%
2025-04-11	17.05	18.85	16.70	16.70	-11.170%	16	6,805	-80.240%
2025-04-10	17.60	19.60	17.22	18.80	+27.891%	26	6,804	-82.447%
2025-04-09	25.97	25.97	14.70	14.70	-42.913%	31	6,795	-77.551%
2025-04-08	21.40	25.75	20.00	25.75	-1.680%	124	6,781	-87.184%
2025-04-07	35.05	36.03	24.91	26.19	-8.618%	446	6,752	-87.400%
2025-04-04	25.83	30.20	25.83	28.66	+30.451%	838	6,931	-88.486%
2025-04-03	20.90	21.97	20.24	21.97	+30.386%	106	7,218	-84.980%
2025-04-02	16.46	16.85	15.37	16.85	-0.590%	35	7,208	-80.415%
2025-04-01	17.68	18.04	16.81	16.95	-4.882%	22	7,204	-80.531%
2025-03-31	20.65	21.21	17.82	17.82	+3.304%	125	7,201	-81.481%
2025-03-28	15.80	17.25	15.80	17.25	+12.378%	488	7,194	-80.870%
2025-03-27	15.40	16.25	14.45	15.35	+3.367%	45	7,308	-78.502%
2025-03-26	12.11	14.85	12.11	14.85	+38.140%	69	7,319	-77.778%
2025-03-25	11.03	11.70	10.64	10.75	+1.415%	130	7,271	-69.302%
2025-03-24	11.35	11.35	10.30	10.60	-18.147%	610	7,222	-68.868%
2025-03-21	13.60	13.60	12.90	12.95	+1.569%	126	6,975	-74.517%
2025-03-20	12.85	12.95	12.04	12.75	-1.544%	150	6,942	-74.118%
2025-03-19	13.90	14.10	12.22	12.95	-9.123%	120	6,985	-74.517%
2025-03-18	15.05	15.15	14.25	14.25	+12.916%	9	7,033	-76.842%
2025-03-17	11.78	12.77	11.78	12.62	-0.630%	7	7,036	-73.851%
2025-03-14	13.80	13.80	12.60	12.70	-17.264%	184	7,039	-74.016%
2025-03-13	14.97	15.65	14.57	15.35	-2.540%	990	6,550	-78.502%
2025-03-12	16.10	16.70	15.15	15.75	-14.122%	260	6,550	-79.048%
2025-03-11	19.22	22.00	17.55	18.34	-9.208%	110	6,671	-82.007%
2025-03-10	19.16	21.07	18.40	20.20	+14.124%	232	6,696	-83.663%
2025-03-07	18.00	20.01	16.77	17.70	-2.210%	1,220	6,693	-81.356%
2025-03-06	17.38	18.75	17.38	18.10	+24.570%	83	6,671	-81.768%
2025-03-05	15.60	16.60	14.53	14.53	-10.309%	134	6,727	-77.288%
2025-03-04	18.80	19.47	14.90	16.20	-5.814%	88	6,604	-79.630%
2025-03-03	12.15	17.90	12.15	17.20	+44.538%	165	6,597	-80.814%
2025-02-28	14.35	14.80	11.90	11.90	-11.852%	612	6,588	-72.269%
2025-02-27	7.95	13.50	7.95	13.50	+35.678%	467	6,512	-75.556%
2025-02-26	10.45	10.75	9.40	9.95	-13.100%	1,443	6,274	-66.834%
2025-02-25	12.27	13.03	10.52	11.45	+26.800%	289	5,665	-71.179%
2025-02-24	7.75	10.30	7.75	9.03	+12.875%	24	5,753	-63.455%
2025-02-21	7.05	8.00	7.05	8.00	+1.010%	24	5,765	-58.750%
2025-02-20	7.95	7.95	7.70	7.92	+12.821%	7	5,757	-58.333%
2025-02-19	7.25	7.28	7.01	7.02	-6.400%	39	5,759	-52.991%
2025-02-18	7.11	7.63	7.08	7.50	-4.701%	8	5,724	-56.000%
2025-02-14	8.60	8.69	7.85	7.87	-14.457%	292	5,791	-58.069%
2025-02-13	10.20	10.20	8.95	9.20	-12.796%	65	5,802	-64.130%
2025-02-12	10.64	10.77	10.25	10.55	+5.924%	266	5,802	-68.720%
2025-02-11	10.05	10.10	9.55	9.96	+4.403%	31	5,980	-66.867%
2025-02-10	11.25	11.25	9.54	9.54	-17.759%	97	5,989	-65.409%
2025-02-07	11.69	12.05	11.50	11.60	-3.333%	64	6,045	-71.552%
2025-02-06	13.01	13.01	12.00	12.00	-13.669%	37	6,054	-72.500%
2025-02-05	14.66	14.80	13.50	13.90	-14.409%	311	6,034	-76.259%
2025-02-04	17.05	17.05	15.90	16.24	-10.276%	231	5,903	-79.680%
2025-02-03	19.60	19.94	17.50	18.10	+8.709%	123	5,713	-81.768%
2025-01-31	15.15	16.80	13.10	16.65	+8.752%	142	5,714	-80.180%
2025-01-30	14.40	17.85	14.40	15.31	+2.752%	933	5,700	-78.445%
2025-01-29	12.59	15.85	12.45	14.90	+25.210%	1,861	5,042	-77.852%
2025-01-28	14.65	17.45	11.90	11.90	-29.167%	412	3,834	-72.269%
2025-01-27	13.51	17.76	12.40	16.80	+135.624%	1,361	3,732	-80.357%
2025-01-24	5.85	7.25	5.85	7.13	+17.463%	84	3,371	-53.717%
2025-01-23	6.80	6.80	6.07	6.07	-0.492%	22	3,364	-45.634%
2025-01-22	6.50	6.50	6.05	6.10	-15.746%	190	3,363	-45.902%
2025-01-21	7.80	7.80	7.20	7.24	-12.560%	32	3,327	-54.420%
2025-01-17	8.50	8.51	8.25	8.28	-13.750%	40	3,303	-60.145%
2025-01-16	8.95	9.65	8.95	9.60	-1.437%	35	3,303	-65.625%
2025-01-15	9.76	9.76	9.74	9.74	-13.958%	181	3,286	-66.119%
2025-01-14	10.45	11.50	10.40	11.32	+2.722%	280	3,275	-70.848%
2025-01-13	11.72	11.72	10.90	11.02	+9.109%	108	3,241	-70.054%
2025-01-10	10.50	10.65	9.90	10.10	+10.989%	410	3,161	-67.327%
2025-01-08	9.35	9.90	9.10	9.10	-2.674%	170	2,991	-63.736%
2025-01-07	8.25	9.35	8.25	9.35	+25.503%	330	2,991	-64.706%
2025-01-06	7.50	7.50	7.10	7.45	-13.271%	76	2,850	-55.705%
2025-01-03	9.01	9.01	8.59	8.59	-15.784%	610	2,829	-61.583%
2025-01-02	10.10	10.85	9.90	10.20	-8.520%	250	2,795	-67.647%
2024-12-31	10.93	11.15	10.85	11.15	+12.173%	21	2,645	-70.404%
2024-12-30	10.65	10.65	9.78	9.94	-9.224%	65	2,645	-66.801%
2024-12-27	10.90	10.95	10.90	10.95	+17.112%	4	2,632	-69.863%
2024-12-26	9.78	9.90	9.35	9.35	+2.747%	103	2,632	-64.706%
2024-12-24	9.25	9.25	9.10	9.10	-9.453%	8	2,535	-63.736%
2024-12-23	10.91	11.10	9.98	10.05	-13.511%	102	2,535	-67.164%
2024-12-20	14.15	14.15	11.62	11.62	-8.863%	6	2,545	-71.601%
2024-12-19	13.25	13.25	12.65	12.75	+2.410%	58	2,544	-74.118%
2024-12-18	11.62	12.50	11.10	12.45	-8.118%	434	2,522	-73.494%
2024-12-17	13.30	14.03	13.30	13.55	+11.523%	19	2,220	-75.646%
2024-12-16	12.32	12.52	12.15	12.15	+6.114%	41	2,211	-72.840%
2024-12-13	10.00	11.82	10.00	11.45	+12.255%	174	2,204	-71.179%
2024-12-12	10.10	10.20	10.10	10.20	+2.000%	7	2,178	-67.647%
2024-12-11	10.00	10.00	10.00	10.00	-6.103%	5	2,178	-67.000%
2024-12-10	10.50	10.65	10.50	10.65	+5.970%	82	2,173	-69.014%
2024-12-09	10.20	10.40	9.65	10.05	+11.667%	123	2,205	-67.164%
2024-12-06	8.29	9.00	8.29	9.00	+8.434%	26	2,154	-63.333%
2024-12-05	8.30	8.30	8.30	8.30	+1.220%	5	2,157	-60.241%
2024-12-04	9.00	9.03	8.20	8.20	-15.464%	33	2,162	-59.756%
2024-12-03	9.90	9.95	9.70	9.70	-1.623%	10	2,171	-65.979%
2024-12-02	9.80	10.10	9.80	9.86	-1.400%	13	2,177	-66.531%
2024-11-29	10.00	10.00	10.00	10.00	-15.254%	8	2,173	-67.000%
2024-11-27	11.95	11.95	11.80	11.80	+7.763%	3	2,172	-72.034%
2024-11-26	11.00	11.00	10.95	10.95	-4.948%	137	2,172	-69.863%
2024-11-25	10.90	11.52	10.80	11.52	+16.364%	59	2,247	-71.354%
2024-11-21	7.75	10.53	7.75	9.90	-2.941%	5	2,232	-66.667%
2024-11-20	10.30	10.30	10.20	10.20	+7.595%	3	2,232	-67.647%
2024-11-19	10.20	10.20	9.48	9.48	-18.417%	37	2,231	-65.190%
2024-11-18	12.50	12.50	11.62	11.62	+0.172%	45	2,266	-71.601%
2024-11-15	10.67	11.65	10.67	11.60	+18.367%	60	2,221	-71.552%
2024-11-13	9.75	9.80	9.75	9.80	+0.513%	21	2,220	-66.327%
2024-11-12	9.65	9.75	9.60	9.75	-4.130%	52	2,220	-66.154%
2024-11-11	10.17	10.17	10.17	10.17	+5.280%	10	2,250	-67.552%
2024-11-08	9.55	9.66	9.55	9.66	+1.684%	94	2,250	-65.839%
2024-11-07	9.52	9.52	9.50	9.50	-8.213%	271	2,287	-65.263%
2024-11-06	11.21	11.35	10.35	10.35	-15.510%	70	2,321	-68.116%
2024-11-05	12.55	12.55	12.25	12.25	-6.489%	32	2,308	-73.061%
2024-11-04	13.41	13.60	13.10	13.10	-5.072%	4	2,317	-74.809%
2024-11-01	13.84	13.84	13.80	13.80	-5.479%	4	2,319	-76.087%
2024-10-31	13.85	14.60	13.85	14.60	+19.672%	252	2,319	-77.397%
2024-10-29	12.40	12.40	12.20	12.20	-3.175%	2	2,069	-72.951%
2024-10-28	12.60	12.60	12.60	12.60	+4.132%	1	2,070	-73.810%
2024-10-25	12.10	12.10	12.10	12.10	-7.280%	2	2,070	-72.727%
2024-10-24	13.05	13.05	13.05	13.05	-3.333%	2	2,071	-74.713%
2024-10-23	13.25	13.50	13.25	13.50	+10.656%	15	2,071	-75.556%
2024-10-22	12.35	12.46	12.20	12.20	-2.087%	3	2,066	-72.951%
2024-10-21	13.30	13.30	12.46	12.46	-8.382%	59	2,067	-73.515%
2024-10-17	13.47	13.60	13.47	13.60	-4.962%	56	2,015	-75.735%
2024-10-16	15.10	15.10	14.31	14.31	+6.157%	52	2,043	-76.939%
2024-10-14	13.48	13.48	13.48	13.48	-7.671%	1	2,021	-75.519%
2024-10-11	14.60	14.60	14.60	14.60	-1.017%	218	2,020	-77.397%
2024-10-10	14.88	14.88	14.70	14.75	-3.279%	103	1,990	-77.627%
2024-10-09	15.30	15.30	15.25	15.25	-0.392%	16	1,973	-78.361%
2024-10-08	15.82	15.82	15.30	15.31	-5.785%	11	1,983	-78.445%
2024-10-07	16.25	16.25	16.25	16.25	-13.333%	1	1,975	-79.692%
2024-10-03	18.82	18.82	18.75	18.75	-8.848%	11	1,974	-82.400%
2024-10-02	20.57	20.57	20.57	20.57	-0.676%	1	1,983	-83.957%
2024-10-01	20.60	20.71	20.60	20.71	+5.609%	101	1,982	-84.066%
2024-09-27	19.20	19.61	19.20	19.61	+6.576%	206	2,034	-83.172%
2024-09-26	17.91	19.20	17.91	18.40	+0.656%	3	1,983	-82.065%
2024-09-25	18.88	18.88	18.28	18.28	-4.792%	10	1,984	-81.947%
2024-09-24	21.20	21.20	19.16	19.20	-9.859%	14	1,991	-82.813%
2024-09-23	21.30	21.30	21.30	21.30	+3.398%	2	1,991	-84.507%
2024-09-19	20.49	20.60	20.15	20.60	-7.207%	33	1,993	-83.981%
2024-09-16	22.20	22.20	22.20	22.20	+4.323%	1	2,007	-85.135%
2024-09-12	22.10	22.45	21.28	21.28	-11.148%	47	2,008	-84.492%
2024-09-11	25.00	25.00	23.95	23.95	-9.827%	13	1,979	-86.221%
2024-09-10	26.56	26.56	26.56	26.56	-5.916%	5	1,984	-87.575%
2024-09-09	27.95	28.23	27.95	28.23	-2.622%	2	1,979	-88.310%
2024-09-06	27.71	30.45	27.70	28.99	+11.414%	10	1,979	-88.617%
2024-09-04	26.02	26.02	26.02	26.02	+3.872%	1	1,980	-87.317%
2024-09-03	24.55	25.55	24.55	25.05	+15.172%	29	1,979	-86.826%
2024-08-30	21.65	21.75	21.65	21.75	+3.571%	16	1,977	-84.828%
2024-08-29	19.55	21.00	19.55	21.00	+6.329%	28	1,977	-84.286%
2024-08-28	20.70	20.70	19.75	19.75	+3.403%	11	1,987	-83.291%
2024-08-27	19.40	19.40	19.02	19.10	-4.595%	36	1,985	-82.723%
2024-08-26	20.08	20.08	20.02	20.02	+4.325%	6	2,009	-83.516%
2024-08-23	19.18	19.19	19.18	19.19	-9.991%	10	2,004	-82.804%
2024-08-22	18.62	21.32	18.62	21.32	+10.696%	7	2,009	-84.522%
2024-08-21	19.39	19.65	19.05	19.26	-3.700%	88	2,006	-82.866%
2024-08-20	20.37	20.37	19.70	20.00	+4.712%	27	2,013	-83.500%
2024-08-19	20.40	20.50	18.95	19.10	-7.056%	98	2,014	-82.723%
2024-08-16	20.50	21.20	20.50	20.55	-1.675%	42	2,041	-83.942%
2024-08-15	21.65	21.65	20.70	20.90	-7.604%	96	2,024	-84.211%
2024-08-14	22.70	23.20	22.61	22.62	-4.958%	14	1,956	-85.411%
2024-08-13	23.80	23.80	23.80	23.80	-10.459%	32	1,964	-86.134%
2024-08-12	26.10	26.58	26.10	26.58	-7.225%	20	1,934	-87.585%
2024-08-09	28.35	28.95	28.35	28.65	-1.377%	52	1,930	-88.482%
2024-08-08	29.05	29.05	29.05	29.05	-9.614%	1	1,921	-88.640%
2024-08-07	28.25	32.14	28.25	32.14	-9.132%	132	1,920	-89.732%
2024-08-05	39.00	39.00	35.37	35.37	+20.511%	49	1,888	-90.670%
2024-08-02	32.41	32.42	29.35	29.35	+5.009%	85	1,862	-88.756%
2024-08-01	24.25	27.95	24.25	27.95	-3.454%	10	1,872	-88.193%
2024-07-30	25.55	29.08	25.55	28.95	+15.339%	10	1,874	-88.601%
2024-07-29	23.70	25.15	23.70	25.10	+1.006%	14	1,865	-86.853%
2024-07-26	25.05	25.05	24.85	24.85	+0.202%	4	1,861	-86.720%
2024-07-25	26.16	26.16	24.80	24.80	+2.819%	2	1,860	-86.694%
2024-07-24	23.48	24.12	23.48	24.12	+18.818%	10	1,860	-86.318%
2024-07-22	20.60	21.10	20.10	20.30	-6.452%	7	1,860	-83.744%
2024-07-19	21.70	22.05	21.70	21.70	+1.260%	5	1,860	-84.793%
2024-07-18	21.15	22.60	21.04	21.43	-3.685%	11	1,857	-84.601%
2024-07-17	22.30	22.50	22.18	22.25	+15.584%	24	1,853	-85.169%
2024-07-16	19.50	19.55	19.25	19.25	+2.667%	7	1,857	-82.857%
2024-07-15	18.75	18.75	18.75	18.75	+0.536%	1	1,857	-82.400%
2024-07-11	16.40	18.65	16.40	18.65	+13.167%	3	1,858	-82.306%
2024-07-10	16.87	16.87	16.48	16.48	-3.907%	5	1,859	-79.976%
2024-07-09	17.55	17.55	17.15	17.15	-6.027%	3	1,856	-80.758%
2024-07-08	17.99	18.25	17.99	18.25	-3.439%	3	1,855	-81.918%
2024-07-05	18.90	18.90	18.90	18.90	-3.817%	4	1,855	-82.540%
2024-07-03	20.75	20.75	19.65	19.65	-4.843%	899	1,045	-83.206%
2024-07-02	20.80	21.00	20.35	20.65	-3.460%	14	1,045	-84.019%
2024-07-01	21.39	21.39	21.39	21.39	+9.412%	1	1,033	-84.572%
2024-06-28	19.55	19.55	19.55	19.55	-4.167%	2	1,033	-83.120%
2024-06-27	20.20	20.60	20.20	20.40	-3.088%	3	1,033	-83.824%
2024-06-26	19.55	21.06	19.55	21.05	+3.440%	112	1,033	-84.323%
2024-06-25	22.00	22.00	20.35	20.35	-10.549%	215	1,067	-83.784%
2024-06-24	21.20	22.75	21.20	22.75	+11.794%	34	1,068	-85.495%
2024-06-21	19.81	20.50	19.20	20.35	+10.298%	205	1,039	-83.784%
2024-06-20	16.06	18.45	16.06	18.45	+5.429%	20	984	-82.114%
2024-06-18	17.50	17.50	17.50	17.50	-3.208%	1	982	-81.143%
2024-06-17	17.51	18.20	17.50	18.08	+1.573%	24	982	-81.748%
2024-06-14	17.81	17.81	17.80	17.80	-0.836%	220	975	-81.461%
2024-06-13	18.10	18.30	17.95	17.95	-5.277%	9	866	-81.616%
2024-06-12	19.70	19.70	18.79	18.95	-8.232%	42	867	-82.586%
2024-06-11	20.20	21.35	19.85	20.65	+2.736%	48	840	-84.019%
2024-06-10	20.45	20.45	19.90	20.10	0.000%	18	794	-83.582%