Dark

NVDA20250620P126
NVDA Jun 20 2025 126.00 Put (NVDA250620P00126000)
option OPRA

EOD

May 15, 2025

4.44-5.330%(-0.25)346

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.65	4.95	4.00	4.44	-5.330%	346	3,248	0.000%
2025-05-14	4.65	5.40	4.40	4.69	-19.829%	535	3,119	-5.330%
2025-05-13	7.65	7.65	5.50	5.85	-34.270%	1,390	3,118	-24.103%
2025-05-12	9.55	10.01	8.89	8.90	-32.982%	689	2,640	-50.112%
2025-05-09	13.90	14.10	13.28	13.28	+4.980%	46	2,801	-66.566%
2025-05-08	12.34	13.40	12.05	12.65	-1.938%	75	2,808	-64.901%
2025-05-07	15.60	15.60	12.90	12.90	-13.423%	47	2,804	-65.581%
2025-05-06	15.80	15.88	14.90	14.90	+1.361%	24	2,840	-70.201%
2025-05-05	15.30	15.30	14.70	14.70	+0.547%	15	2,851	-69.796%
2025-05-02	14.76	15.08	14.62	14.62	-8.625%	36	2,849	-69.631%
2025-05-01	16.40	16.44	15.50	16.00	-23.445%	31	2,840	-72.250%
2025-04-30	20.90	20.90	20.90	20.90	+11.111%	1	2,842	-78.756%
2025-04-29	19.19	19.43	18.81	18.81	-3.041%	7	2,842	-76.396%
2025-04-28	21.21	21.21	19.40	19.40	+9.729%	3	2,844	-77.113%
2025-04-25	21.19	21.19	17.68	17.68	-19.636%	98	2,845	-74.887%
2025-04-24	23.75	23.75	22.00	22.00	-6.502%	24	2,878	-79.818%
2025-04-23	23.60	24.35	23.06	23.53	-16.855%	34	2,870	-81.130%
2025-04-22	28.85	28.85	27.18	28.30	-8.503%	5	2,871	-84.311%
2025-04-21	29.81	30.93	29.81	30.93	+18.144%	7	2,871	-85.645%
2025-04-17	24.55	26.73	24.55	26.18	+8.182%	13	2,871	-83.040%
2025-04-16	22.90	25.55	21.80	24.20	+39.884%	28	2,871	-81.653%
2025-04-15	18.78	18.78	17.30	17.30	-5.876%	22	2,879	-74.335%
2025-04-14	17.81	18.40	17.81	18.38	-5.840%	16	2,866	-75.843%
2025-04-11	21.72	21.72	19.23	19.52	-12.270%	20	2,866	-77.254%
2025-04-10	20.73	23.20	19.95	22.25	+25.000%	74	2,869	-80.045%
2025-04-09	27.80	29.25	17.80	17.80	-32.061%	520	2,916	-75.056%
2025-04-08	24.85	26.20	23.05	26.20	-21.977%	55	3,206	-83.053%
2025-04-07	38.43	39.20	29.70	33.58	+3.802%	666	3,191	-86.778%
2025-04-04	29.75	33.60	28.85	32.35	+30.181%	606	3,533	-86.275%
2025-04-03	23.20	25.00	23.20	24.85	+30.583%	50	3,324	-82.133%
2025-04-02	19.85	20.00	19.03	19.03	-1.806%	120	3,300	-76.668%
2025-04-01	20.98	21.35	19.38	19.38	-11.708%	34	3,381	-77.090%
2025-03-31	24.33	24.33	21.95	21.95	+11.139%	27	3,381	-79.772%
2025-03-28	17.75	20.20	17.75	19.75	+10.151%	28	3,379	-77.519%
2025-03-27	18.08	18.08	17.15	17.93	+2.516%	32	3,376	-75.237%
2025-03-26	16.20	17.94	16.20	17.49	+32.500%	50	3,373	-74.614%
2025-03-25	13.30	13.30	13.20	13.20	+5.600%	4	3,345	-66.364%
2025-03-24	13.50	13.60	12.40	12.50	-18.033%	129	3,340	-64.480%
2025-03-21	15.70	16.10	15.25	15.25	+0.993%	44	3,337	-70.885%
2025-03-20	15.25	15.35	14.32	15.10	+0.332%	57	3,334	-70.596%
2025-03-19	16.35	16.35	14.57	15.05	-9.880%	305	3,313	-70.498%
2025-03-18	15.97	17.20	15.97	16.70	+12.458%	58	3,527	-73.413%
2025-03-17	14.50	15.95	14.50	14.85	+2.768%	82	3,507	-70.101%
2025-03-14	15.82	15.82	14.44	14.45	-16.474%	42	3,537	-69.273%
2025-03-13	17.80	17.80	16.86	17.30	-3.352%	47	3,571	-74.335%
2025-03-12	18.80	19.65	17.75	17.90	-17.512%	95	3,571	-75.196%
2025-03-11	23.50	23.50	20.17	21.70	-7.463%	46	3,616	-79.539%
2025-03-10	21.28	23.91	21.28	23.45	+13.285%	94	3,618	-81.066%
2025-03-07	19.40	21.38	19.40	20.70	+0.242%	62	3,675	-78.551%
2025-03-06	18.90	21.04	18.74	20.65	+21.471%	37	3,667	-78.499%
2025-03-05	17.64	18.85	16.65	17.00	-5.817%	12	3,667	-73.882%
2025-03-04	20.93	21.86	17.80	18.05	-12.293%	167	3,665	-75.402%
2025-03-03	14.10	20.58	14.10	20.58	+47.105%	190	3,740	-78.426%
2025-02-28	17.25	17.35	13.99	13.99	-7.167%	568	3,726	-68.263%
2025-02-27	9.32	15.40	9.32	15.07	+31.043%	169	3,490	-70.537%
2025-02-26	12.25	12.80	11.00	11.50	-17.857%	1,126	3,490	-61.391%
2025-02-25	12.80	14.93	12.40	14.00	+16.183%	371	2,870	-68.286%
2025-02-24	9.63	12.10	9.55	12.05	+13.679%	543	2,936	-63.154%
2025-02-21	8.80	10.60	8.80	10.60	+24.706%	88	2,663	-58.113%
2025-02-20	9.25	9.30	8.44	8.50	+2.410%	191	2,655	-47.765%
2025-02-19	8.97	9.00	8.30	8.30	-9.091%	25	2,612	-46.506%
2025-02-18	8.70	9.13	8.61	9.13	-4.896%	31	2,620	-51.369%
2025-02-14	10.39	10.39	9.60	9.60	-13.122%	64	2,619	-53.750%
2025-02-13	10.40	11.05	10.40	11.05	-10.526%	168	2,502	-59.819%
2025-02-12	12.45	12.61	12.25	12.35	+6.466%	30	2,502	-64.049%
2025-02-11	12.06	12.45	11.45	11.60	+1.933%	328	2,549	-61.724%
2025-02-10	11.35	11.38	11.15	11.38	-14.436%	24	2,393	-60.984%
2025-02-07	13.27	13.90	13.27	13.30	-5.338%	94	2,399	-66.617%
2025-02-06	14.37	15.24	14.05	14.05	-13.003%	39	2,380	-68.399%
2025-02-05	17.00	17.10	15.80	16.15	-14.910%	167	2,355	-72.508%
2025-02-04	19.50	19.50	18.30	18.98	-7.640%	39	2,238	-76.607%
2025-02-03	22.03	22.33	19.50	20.55	+8.615%	159	2,231	-78.394%
2025-01-31	16.27	19.10	14.95	18.92	+8.736%	268	2,219	-76.533%
2025-01-30	17.05	19.99	17.00	17.40	+2.655%	373	2,221	-74.483%
2025-01-29	14.60	18.05	14.30	16.95	+22.294%	233	2,256	-73.805%
2025-01-28	18.50	18.85	13.86	13.86	-30.000%	64	2,142	-67.965%
2025-01-27	14.06	20.01	14.06	19.80	+132.941%	313	2,135	-77.576%
2025-01-24	6.95	8.60	6.95	8.50	+16.598%	758	2,028	-47.765%
2025-01-23	7.50	7.50	7.29	7.29	-2.800%	127	2,024	-39.095%
2025-01-22	7.49	7.65	7.40	7.50	-13.094%	66	2,000	-40.800%
2025-01-21	9.20	10.00	8.63	8.63	-11.849%	68	1,991	-48.552%
2025-01-17	10.25	10.25	9.79	9.79	-10.183%	74	1,937	-54.648%
2025-01-16	10.65	11.10	10.30	10.90	+0.926%	101	1,937	-59.266%
2025-01-15	12.55	12.55	10.80	10.80	-17.683%	54	1,880	-58.889%
2025-01-14	11.65	13.35	11.65	13.12	+2.500%	29	1,885	-66.159%
2025-01-13	13.90	13.90	12.80	12.80	+9.871%	6	1,875	-65.313%
2025-01-10	12.67	12.67	11.65	11.65	+7.373%	444	1,871	-61.888%
2025-01-08	10.90	10.90	10.85	10.85	-1.987%	7	1,956	-59.078%
2025-01-07	7.80	11.07	7.80	11.07	+27.095%	20	1,956	-59.892%
2025-01-06	8.85	8.85	8.33	8.71	-12.462%	163	1,954	-49.024%
2025-01-03	10.40	10.50	9.85	9.95	-16.387%	552	1,865	-55.377%
2025-01-02	11.75	12.30	11.60	11.90	-7.752%	264	1,836	-62.689%
2024-12-31	12.65	12.90	12.55	12.90	+13.158%	17	1,648	-65.581%
2024-12-30	12.10	12.10	11.40	11.40	-7.692%	14	1,648	-61.053%
2024-12-27	12.35	12.90	12.35	12.35	+13.303%	68	1,647	-64.049%
2024-12-26	11.50	11.50	10.90	10.90	+2.830%	15	1,640	-59.266%
2024-12-24	10.90	10.90	10.55	10.60	-8.225%	17	1,655	-58.113%
2024-12-23	12.38	12.38	11.50	11.55	-14.760%	205	1,655	-61.558%
2024-12-20	15.81	15.81	13.55	13.55	-12.298%	4	1,852	-67.232%
2024-12-19	15.25	15.45	14.75	15.45	+7.292%	22	1,849	-71.262%
2024-12-18	13.45	14.40	12.65	14.40	-4.000%	277	1,838	-69.167%
2024-12-17	16.05	16.05	14.50	15.00	+6.762%	23	1,663	-70.400%
2024-12-16	14.30	14.32	14.05	14.05	+6.439%	52	1,663	-68.399%
2024-12-13	11.50	13.55	11.50	13.20	+11.675%	76	1,663	-66.364%
2024-12-12	12.30	12.30	11.82	11.82	+6.775%	15	1,663	-62.437%
2024-12-11	11.07	11.07	11.07	11.07	-9.262%	1	1,656	-59.892%
2024-12-10	12.13	12.25	12.13	12.20	+5.811%	27	1,655	-63.607%
2024-12-09	11.53	11.53	11.53	11.53	+12.488%	3	1,669	-61.492%
2024-12-06	9.50	10.35	9.50	10.25	+5.670%	66	1,666	-56.683%
2024-12-05	9.70	9.70	9.70	9.70	-1.020%	13	1,657	-54.227%
2024-12-04	10.35	10.35	9.80	9.80	-16.239%	6	1,657	-54.694%
2024-12-02	11.35	11.75	11.35	11.70	-13.653%	26	1,654	-62.051%
2024-11-27	13.55	13.55	13.55	13.55	+7.968%	1	1,637	-67.232%
2024-11-26	12.70	12.70	12.55	12.55	-4.563%	200	1,637	-64.622%
2024-11-25	12.95	13.15	12.65	13.15	+7.787%	14	1,609	-66.236%
2024-11-22	11.58	12.20	11.58	12.20	+13.488%	48	1,600	-63.607%
2024-11-21	12.00	12.10	10.72	10.75	-8.120%	169	1,596	-58.698%
2024-11-20	11.42	11.70	11.42	11.70	+8.333%	306	1,463	-62.051%
2024-11-19	12.15	12.22	10.80	10.80	-17.114%	36	1,243	-58.889%
2024-11-18	14.37	14.37	13.03	13.03	-0.913%	2	1,212	-65.925%
2024-11-15	12.02	13.15	12.02	13.15	+17.832%	28	1,211	-66.236%
2024-11-14	11.16	11.16	11.16	11.16	-0.268%	3	1,208	-60.215%
2024-11-13	11.25	11.26	11.19	11.19	+1.727%	3	1,205	-60.322%
2024-11-12	11.21	11.21	11.00	11.00	-4.762%	508	1,203	-59.636%
2024-11-11	11.40	11.55	11.40	11.55	+5.576%	14	703	-61.558%
2024-11-08	11.00	11.05	10.94	10.94	-1.441%	408	703	-59.415%
2024-11-07	11.10	11.10	11.10	11.10	-9.016%	5	544	-60.000%
2024-11-06	12.50	12.50	12.20	12.20	-12.857%	2	544	-63.607%
2024-11-05	14.25	14.25	14.00	14.00	-11.111%	108	545	-68.286%
2024-11-01	15.75	15.75	15.75	15.75	+2.941%	2	596	-71.810%
2024-10-31	15.30	15.30	15.30	15.30	+6.250%	1	596	-70.980%
2024-10-30	15.10	15.10	14.40	14.40	-1.706%	3	596	-69.167%
2024-10-29	14.65	14.65	14.65	14.65	+1.666%	1	595	-69.693%
2024-10-28	14.10	14.41	14.10	14.41	+0.418%	3	595	-69.188%
2024-10-25	13.80	14.35	13.55	14.35	-3.041%	6	597	-69.059%
2024-10-24	14.80	14.80	14.80	14.80	-3.896%	1	598	-70.000%
2024-10-23	14.60	15.40	14.45	15.40	+11.191%	5	598	-71.169%
2024-10-22	13.95	14.00	13.85	13.85	-1.773%	9	598	-67.942%
2024-10-21	14.67	14.67	14.05	14.10	-11.041%	8	600	-68.511%
2024-10-17	15.45	15.85	15.19	15.85	-3.647%	22	603	-71.987%
2024-10-16	16.89	16.89	16.45	16.45	-5.242%	6	587	-73.009%
2024-10-15	15.55	17.55	15.55	17.36	+16.510%	18	595	-74.424%
2024-10-14	15.35	15.35	14.90	14.90	-8.869%	2	597	-70.201%
2024-10-11	16.30	16.65	16.30	16.35	-0.909%	16	599	-72.844%
2024-10-10	17.25	17.25	16.50	16.50	-1.551%	9	606	-73.091%
2024-10-09	17.17	17.17	16.62	16.76	-3.954%	15	598	-73.508%
2024-10-08	18.05	18.05	17.15	17.45	-8.399%	32	592	-74.556%
2024-10-07	19.06	19.06	19.05	19.05	-8.852%	100	605	-76.693%
2024-10-03	20.72	20.90	20.72	20.90	-4.784%	6	705	-78.756%
2024-09-30	22.00	22.20	21.95	21.95	-1.126%	18	710	-79.772%
2024-09-27	21.00	22.45	21.00	22.20	+11.056%	70	715	-80.000%
2024-09-26	19.70	19.99	19.70	19.99	-8.092%	5	715	-77.789%
2024-09-24	23.30	23.30	21.75	21.75	-9.186%	5	710	-79.586%
2024-09-23	23.60	23.95	23.60	23.95	+0.842%	4	711	-81.461%
2024-09-20	23.75	23.75	23.75	23.75	-0.835%	20	715	-81.305%
2024-09-13	23.99	23.99	23.95	23.95	+1.140%	4	720	-81.461%
2024-09-12	24.40	24.80	23.68	23.68	-11.344%	38	719	-81.250%
2024-09-11	26.71	26.71	26.71	26.71	-19.427%	1	716	-83.377%
2024-09-06	33.15	33.15	33.15	33.15	+13.140%	50	717	-86.606%
2024-09-04	29.30	29.30	29.30	29.30	+1.244%	1	707	-84.846%
2024-09-03	27.37	28.94	27.37	28.94	+26.652%	62	708	-84.658%
2024-08-29	21.60	23.65	21.60	22.85	+5.106%	254	707	-80.569%
2024-08-28	22.20	22.40	21.74	21.74	+2.936%	72	708	-79.577%
2024-08-27	21.90	21.90	20.67	21.12	-4.650%	227	704	-78.977%
2024-08-26	22.05	22.35	22.05	22.15	+0.682%	29	681	-79.955%
2024-08-23	22.00	22.00	22.00	22.00	-1.124%	20	689	-79.818%
2024-08-22	22.16	22.25	22.16	22.25	+3.488%	2	699	-80.045%
2024-08-21	21.30	21.86	21.30	21.50	-1.602%	3	699	-79.349%
2024-08-20	21.85	22.20	21.80	21.85	+3.555%	42	699	-79.680%
2024-08-19	22.00	22.02	21.10	21.10	-7.253%	45	707	-78.957%
2024-08-16	22.60	22.75	22.54	22.75	-1.728%	24	703	-80.484%
2024-08-15	23.38	23.38	23.15	23.15	-7.585%	11	698	-80.821%
2024-08-14	25.05	25.05	25.05	25.05	-3.468%	1	698	-82.275%
2024-08-13	26.15	26.15	25.95	25.95	-17.488%	7	697	-82.890%
2024-08-09	31.05	31.45	31.05	31.45	-1.225%	8	696	-85.882%
2024-08-08	33.00	33.00	31.84	31.84	+1.401%	7	696	-86.055%
2024-08-06	31.40	31.40	31.40	31.40	-10.618%	5	694	-85.860%
2024-08-02	35.13	35.13	35.13	35.13	+13.323%	4	689	-87.361%
2024-08-01	25.20	31.15	24.55	31.00	+19.231%	93	691	-85.677%
2024-07-31	26.07	26.07	26.00	26.00	-17.981%	10	684	-82.923%
2024-07-30	29.30	33.00	29.30	31.70	+14.029%	114	684	-85.994%
2024-07-29	27.15	27.80	27.15	27.80	+2.018%	49	588	-84.029%
2024-07-26	27.75	27.75	27.25	27.25	+0.368%	100	539	-83.706%
2024-07-25	28.00	30.00	26.05	27.15	+8.818%	38	489	-83.646%
2024-07-24	24.95	24.95	24.95	24.95	+10.398%	3	476	-82.204%
2024-07-23	22.60	22.60	22.60	22.60	+1.573%	1	476	-80.354%
2024-07-22	22.80	23.50	22.25	22.25	-7.292%	5	476	-80.045%
2024-07-19	23.90	24.00	23.90	24.00	+2.258%	7	474	-81.500%
2024-07-18	23.60	23.60	23.47	23.47	-4.593%	11	467	-81.082%
2024-07-17	23.41	24.60	23.41	24.60	+14.153%	20	476	-81.951%
2024-07-16	21.65	21.65	21.55	21.55	+3.110%	2	472	-79.397%
2024-07-15	20.90	20.90	20.90	20.90	+5.449%	8	470	-78.756%
2024-07-12	19.82	19.82	19.82	19.82	+1.798%	2	462	-77.598%
2024-07-09	19.47	19.47	19.47	19.47	-5.669%	1	462	-77.196%
2024-07-08	20.64	20.64	20.64	20.64	-1.714%	5	463	-78.488%
2024-07-05	21.00	21.10	21.00	21.00	-10.448%	26	463	-78.857%
2024-07-01	23.45	23.45	23.45	23.45	+4.222%	1	442	-81.066%
2024-06-28	22.00	22.80	22.00	22.50	+0.267%	105	442	-80.267%
2024-06-27	22.05	22.44	22.05	22.44	+1.309%	20	391	-80.214%
2024-06-26	22.30	23.20	22.15	22.15	+1.234%	14	392	-79.955%
2024-06-25	23.00	23.00	21.88	21.88	-14.864%	2	391	-79.707%
2024-06-24	23.55	25.70	23.25	25.70	+13.767%	14	391	-82.724%
2024-06-21	21.97	23.00	21.45	22.59	+9.395%	140	382	-80.345%
2024-06-20	18.35	21.20	18.35	20.65	+10.251%	20	329	-78.499%
2024-06-18	19.00	19.15	18.62	18.73	-5.879%	11	320	-76.295%
2024-06-17	20.15	20.45	19.90	19.90	+2.683%	6	320	-77.688%
2024-06-14	20.20	20.20	19.38	19.38	-2.954%	82	320	-77.090%
2024-06-13	19.75	20.35	19.65	19.97	-4.905%	82	359	-77.767%
2024-06-12	21.50	21.85	20.73	21.00	-9.483%	214	304	-78.857%
2024-06-11	22.40	23.20	22.05	23.20	+4.036%	56	251	-80.862%
2024-06-10	22.05	22.45	22.04	22.30	0.000%	27	208	-80.090%