Dark

NVDA20250620P128
NVDA Jun 20 2025 128.00 Put (NVDA250620P00128000)
option OPRA

EOD

May 15, 2025

5.15+0.195%(+0.01)310

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.35	5.80	4.65	5.15	+0.195%	310	7,968	0.000%
2025-05-14	5.65	6.25	5.05	5.14	-23.284%	2,530	7,919	+0.195%
2025-05-13	8.83	8.95	6.35	6.70	-33.663%	1,558	6,825	-23.134%
2025-05-12	10.60	11.15	10.00	10.10	-29.617%	231	6,684	-49.010%
2025-05-09	14.75	14.80	14.35	14.35	+5.904%	146	6,638	-64.111%
2025-05-08	14.00	14.43	13.50	13.55	-7.192%	94	6,635	-61.993%
2025-05-07	16.60	16.60	14.58	14.60	-11.569%	36	6,658	-64.726%
2025-05-05	16.52	16.52	16.49	16.51	-2.596%	85	6,673	-68.807%
2025-05-02	16.00	16.95	16.00	16.95	-1.568%	30	6,673	-69.617%
2025-05-01	17.49	17.49	16.40	17.22	-23.022%	97	6,674	-70.093%
2025-04-30	22.91	22.91	22.37	22.37	+12.356%	8	6,665	-76.978%
2025-04-29	21.70	21.70	19.91	19.91	+3.969%	8	6,665	-74.134%
2025-04-25	20.93	20.93	18.80	19.15	-17.811%	64	6,665	-73.107%
2025-04-24	24.30	24.30	23.30	23.30	-10.385%	32	6,637	-77.897%
2025-04-23	25.30	26.10	25.10	26.00	-15.994%	104	6,652	-80.192%
2025-04-22	30.35	30.95	30.00	30.95	-7.057%	17	6,662	-83.360%
2025-04-21	30.85	33.30	30.85	33.30	+19.741%	15	6,648	-84.535%
2025-04-17	26.12	28.80	26.12	27.81	-1.278%	42	6,644	-81.481%
2025-04-16	26.22	28.17	26.22	28.17	+48.498%	7	6,644	-81.718%
2025-04-15	18.20	19.45	18.20	18.97	-6.413%	7	6,637	-72.852%
2025-04-14	19.55	21.00	19.55	20.27	-10.230%	1,153	6,640	-74.593%
2025-04-11	21.80	22.58	21.80	22.58	+3.341%	24	5,540	-77.192%
2025-04-10	21.85	21.85	21.85	21.85	+18.750%	1	5,552	-76.430%
2025-04-09	29.59	31.20	18.20	18.40	-44.528%	119	5,552	-72.011%
2025-04-08	26.75	33.17	24.65	33.17	+1.905%	82	5,588	-84.474%
2025-04-07	40.65	41.95	29.83	32.55	-5.433%	142	5,604	-84.178%
2025-04-04	30.68	36.15	29.88	34.42	+26.684%	788	5,621	-85.038%
2025-04-03	26.32	27.35	25.05	27.17	+30.187%	181	5,655	-81.045%
2025-04-02	21.95	21.99	19.35	20.87	-0.761%	134	5,515	-75.323%
2025-04-01	23.05	23.05	21.03	21.03	-6.032%	113	5,511	-75.511%
2025-03-31	25.70	25.70	22.38	22.38	+6.928%	33	5,403	-76.988%
2025-03-28	21.01	21.60	20.93	20.93	+8.277%	62	5,400	-75.394%
2025-03-27	20.30	20.41	19.05	19.33	+4.940%	42	5,375	-73.357%
2025-03-26	17.11	19.25	17.11	18.42	+28.811%	128	5,373	-72.041%
2025-03-25	14.65	14.65	14.30	14.30	+5.147%	12	5,469	-63.986%
2025-03-24	14.78	14.78	13.50	13.60	-20.375%	68	5,469	-62.132%
2025-03-21	17.90	17.90	16.60	17.08	+3.265%	172	5,456	-69.848%
2025-03-20	16.55	16.55	15.62	16.54	+5.552%	115	5,461	-68.863%
2025-03-19	17.25	17.35	15.67	15.67	-11.818%	19	5,459	-67.135%
2025-03-18	18.65	18.65	17.37	17.77	+11.271%	25	5,470	-71.019%
2025-03-17	14.93	16.65	14.93	15.97	+1.397%	128	5,482	-67.752%
2025-03-14	17.67	17.67	15.75	15.75	-16.134%	100	5,467	-67.302%
2025-03-13	19.35	19.35	18.11	18.78	-2.187%	24	5,476	-72.577%
2025-03-12	19.70	20.55	18.99	19.20	-12.727%	79	5,476	-73.177%
2025-03-11	23.11	24.90	22.00	22.00	-12.733%	80	5,527	-76.591%
2025-03-10	23.70	25.35	23.70	25.21	+20.622%	46	5,488	-79.572%
2025-03-07	21.58	23.45	20.83	20.90	-4.957%	284	5,497	-75.359%
2025-03-06	21.32	22.08	20.10	21.99	+11.965%	35	5,485	-76.580%
2025-03-05	18.88	20.25	18.88	19.64	+9.415%	87	5,487	-73.778%
2025-03-04	22.40	23.13	17.95	17.95	-14.564%	81	5,570	-71.309%
2025-03-03	16.25	21.95	16.25	21.01	+37.231%	52	5,607	-75.488%
2025-02-28	18.30	18.30	15.31	15.31	-5.785%	94	5,590	-66.362%
2025-02-27	10.80	16.25	10.80	16.25	+30.104%	103	5,570	-68.308%
2025-02-26	13.67	14.00	11.75	12.49	-18.366%	388	5,557	-58.767%
2025-02-25	13.56	15.45	13.56	15.30	+23.887%	156	5,472	-66.340%
2025-02-24	11.33	12.85	11.33	12.35	+7.391%	352	5,486	-58.300%
2025-02-21	9.83	11.50	9.83	11.50	+25.683%	32	5,434	-55.217%
2025-02-20	9.35	10.05	9.15	9.15	+0.109%	74	5,431	-43.716%
2025-02-19	9.85	10.12	9.14	9.14	-4.293%	56	5,383	-43.654%
2025-02-18	9.60	9.70	9.48	9.55	-7.011%	50	5,375	-46.073%
2025-02-14	11.32	11.32	10.27	10.27	-11.921%	84	5,384	-49.854%
2025-02-13	12.85	12.85	11.31	11.66	-12.331%	39	5,384	-55.832%
2025-02-12	13.07	13.48	13.07	13.30	+7.692%	234	5,451	-61.278%
2025-02-11	13.00	13.00	12.20	12.35	+1.646%	24	5,389	-58.300%
2025-02-10	12.65	12.65	12.00	12.15	-18.402%	39	5,387	-57.613%
2025-02-07	14.40	15.00	14.05	14.89	+1.293%	132	5,369	-65.413%
2025-02-06	16.05	16.05	14.70	14.70	-12.081%	292	5,416	-64.966%
2025-02-05	17.55	18.05	16.70	16.72	-15.127%	24	5,381	-69.199%
2025-02-04	20.95	20.95	19.45	19.70	-6.856%	92	5,381	-73.858%
2025-02-03	23.90	23.90	20.85	21.15	+5.119%	100	5,374	-75.650%
2025-01-31	18.07	20.12	16.25	20.12	+11.468%	256	5,374	-74.404%
2025-01-30	18.20	21.30	18.05	18.05	-0.276%	465	5,272	-71.468%
2025-01-29	15.20	19.30	15.20	18.10	+21.477%	343	5,314	-71.547%
2025-01-28	18.80	18.80	14.90	14.90	-26.745%	178	5,274	-65.436%
2025-01-27	16.75	21.35	15.40	20.34	+117.540%	441	5,210	-74.680%
2025-01-24	7.60	9.35	7.55	9.35	+19.260%	254	5,027	-44.920%
2025-01-23	8.25	8.25	7.84	7.84	-2.000%	67	4,937	-34.311%
2025-01-22	8.10	8.40	8.00	8.00	-14.621%	186	4,909	-35.625%
2025-01-21	10.35	10.80	9.35	9.37	-13.241%	180	4,832	-45.037%
2025-01-17	11.30	11.31	10.65	10.80	-8.861%	198	4,738	-52.315%
2025-01-16	11.05	12.30	11.05	11.85	+1.717%	74	4,738	-56.540%
2025-01-15	12.60	12.60	11.65	11.65	-18.815%	328	4,693	-55.794%
2025-01-14	12.35	14.35	12.35	14.35	+4.745%	914	4,640	-64.111%
2025-01-13	14.65	14.65	13.60	13.70	+7.451%	103	4,335	-62.409%
2025-01-10	12.40	13.57	12.40	12.75	+4.938%	316	4,296	-59.608%
2025-01-08	11.60	12.27	11.55	12.15	+3.846%	24	4,143	-57.613%
2025-01-07	8.30	11.80	8.30	11.70	+26.486%	112	4,143	-55.983%
2025-01-06	9.65	9.65	9.25	9.25	-14.747%	34	4,092	-44.324%
2025-01-03	11.45	11.45	10.80	10.85	-15.234%	1,570	4,109	-52.535%
2025-01-02	12.50	13.55	12.40	12.80	-7.246%	82	4,049	-59.766%
2024-12-31	13.20	13.85	12.85	13.80	+10.843%	39	4,056	-62.681%
2024-12-30	12.80	12.80	11.87	12.45	-6.250%	19	4,056	-58.635%
2024-12-27	12.90	13.80	12.90	13.28	+12.542%	104	4,040	-61.220%
2024-12-26	12.30	12.30	11.70	11.80	+3.057%	36	4,026	-56.356%
2024-12-24	11.47	11.47	11.40	11.45	-7.287%	4	4,025	-55.022%
2024-12-23	14.00	14.00	12.35	12.35	-16.271%	4	4,025	-58.300%
2024-12-20	14.75	14.75	14.75	14.75	-7.524%	2	4,027	-65.085%
2024-12-19	16.30	16.30	15.95	15.95	+3.236%	18	4,025	-67.712%
2024-12-18	14.47	15.45	13.50	15.45	-4.923%	142	4,027	-66.667%
2024-12-17	16.32	17.30	16.00	16.25	+9.428%	48	4,012	-68.308%
2024-12-16	14.50	15.40	14.50	14.85	+4.947%	1,813	3,991	-65.320%
2024-12-13	12.45	14.60	12.45	14.15	+10.117%	150	2,240	-63.604%
2024-12-12	12.80	12.85	12.80	12.85	-4.603%	14	2,222	-59.922%
2024-12-10	13.17	13.47	13.10	13.47	+8.541%	57	2,221	-61.767%
2024-12-09	12.22	12.41	12.22	12.41	+11.300%	13	2,262	-58.501%
2024-12-06	11.10	11.20	11.00	11.15	+10.396%	90	2,252	-53.812%
2024-12-05	10.25	10.48	10.10	10.10	-1.559%	52	2,228	-49.010%
2024-12-04	10.57	10.57	10.26	10.26	-13.051%	23	2,178	-49.805%
2024-12-03	12.10	12.20	11.80	11.80	-6.349%	65	2,159	-56.356%
2024-12-02	12.21	12.60	12.20	12.60	+1.205%	18	2,171	-59.127%
2024-11-29	12.45	12.45	12.45	12.45	-10.432%	40	2,153	-58.635%
2024-11-27	14.50	14.94	13.90	13.90	-1.418%	80	2,119	-62.950%
2024-11-25	13.65	14.10	13.20	14.10	+8.880%	33	2,119	-63.475%
2024-11-22	12.69	12.98	12.69	12.95	+7.025%	86	2,114	-60.232%
2024-11-21	9.88	12.50	9.85	12.10	+0.833%	95	2,069	-57.438%
2024-11-20	12.40	12.65	12.00	12.00	+3.004%	436	2,069	-57.083%
2024-11-19	12.28	12.35	11.60	11.65	-16.786%	313	1,679	-55.794%
2024-11-18	15.06	15.06	14.00	14.00	+0.143%	53	1,414	-63.214%
2024-11-15	13.75	14.20	13.75	13.98	+15.157%	56	1,399	-63.162%
2024-11-14	12.15	12.25	11.75	12.14	+1.167%	91	1,398	-57.578%
2024-11-13	12.00	12.00	12.00	12.00	+2.128%	25	1,370	-57.083%
2024-11-12	11.75	11.75	11.75	11.75	-3.292%	24	1,370	-56.170%
2024-11-11	12.15	12.15	12.15	12.15	+3.581%	13	1,378	-57.613%
2024-11-08	11.70	11.80	11.70	11.73	+0.256%	18	1,378	-56.095%
2024-11-07	11.70	11.70	11.70	11.70	-7.143%	25	1,379	-55.983%
2024-11-06	13.79	13.79	12.60	12.60	-20.904%	9	1,379	-59.127%
2024-11-04	15.93	15.93	15.93	15.93	-3.220%	10	1,380	-67.671%
2024-11-01	16.46	16.46	16.46	16.46	-5.943%	2	1,390	-68.712%
2024-10-31	17.88	17.88	17.50	17.50	+17.450%	13	1,389	-70.571%
2024-10-29	14.90	14.90	14.90	14.90	-0.931%	1	1,388	-65.436%
2024-10-28	15.04	15.04	15.04	15.04	-5.646%	10	1,387	-65.758%
2024-10-24	15.50	16.10	15.50	15.94	+9.328%	488	1,397	-67.691%
2024-10-22	15.23	15.23	14.58	14.58	-2.540%	19	958	-64.678%
2024-10-21	15.61	15.61	14.90	14.96	-9.607%	20	957	-65.575%
2024-10-17	15.95	16.55	15.95	16.55	-5.966%	3	958	-68.882%
2024-10-16	17.70	17.70	17.40	17.60	-5.121%	261	957	-70.739%
2024-10-15	17.87	18.55	17.87	18.55	+14.506%	17	820	-72.237%
2024-10-14	16.07	16.20	16.07	16.20	-6.520%	3	820	-68.210%
2024-10-11	17.55	17.55	17.33	17.33	-0.688%	14	818	-70.283%
2024-10-10	17.80	17.80	17.45	17.45	-3.056%	54	818	-70.487%
2024-10-09	17.80	18.00	17.80	18.00	0.000%	2	797	-71.389%
2024-10-08	19.10	19.10	18.00	18.00	-9.910%	12	797	-71.389%
2024-10-07	19.81	19.98	19.00	19.98	-8.933%	14	796	-74.224%
2024-10-03	21.80	21.94	21.80	21.94	-13.792%	7	797	-76.527%
2024-10-02	25.45	25.45	25.45	25.45	+3.666%	1	798	-79.764%
2024-10-01	24.55	24.55	24.55	24.55	+7.205%	6	798	-79.022%
2024-09-30	23.35	23.35	22.90	22.90	-0.261%	26	798	-77.511%
2024-09-27	22.96	22.96	22.96	22.96	+4.840%	4	787	-77.570%
2024-09-26	20.67	21.90	20.67	21.90	-1.129%	111	787	-76.484%
2024-09-25	21.64	22.15	21.60	22.15	-3.021%	12	834	-76.749%
2024-09-24	24.40	24.40	22.80	22.84	-8.089%	26	843	-77.452%
2024-09-23	24.85	24.85	24.85	24.85	+0.404%	2	843	-79.276%
2024-09-20	24.55	24.75	24.55	24.75	+1.434%	60	844	-79.192%
2024-09-19	24.05	24.60	23.75	24.40	-3.175%	82	874	-78.893%
2024-09-12	25.60	25.60	25.20	25.20	-16.279%	29	880	-79.563%
2024-09-11	30.10	30.10	30.10	30.10	-2.526%	1	876	-82.890%
2024-09-10	30.88	30.88	30.88	30.88	-2.740%	1	876	-83.323%
2024-09-09	31.75	31.75	31.75	31.75	+9.862%	1	876	-83.780%
2024-09-03	28.25	28.90	28.25	28.90	+14.229%	7	875	-82.180%
2024-08-30	25.30	25.30	25.30	25.30	-1.365%	2	878	-79.644%
2024-08-29	22.80	25.80	22.80	25.65	+12.549%	303	878	-79.922%
2024-08-28	23.20	24.20	22.79	22.79	+2.704%	45	851	-77.402%
2024-08-27	22.02	22.32	21.75	22.19	-4.764%	104	848	-76.791%
2024-08-26	22.40	24.00	22.40	23.30	+4.908%	66	899	-77.897%
2024-08-23	23.20	23.20	22.00	22.21	-9.532%	246	922	-76.812%
2024-08-22	23.25	24.55	23.25	24.55	+8.532%	35	821	-79.022%
2024-08-21	22.69	22.83	22.62	22.62	-1.223%	8	836	-77.233%
2024-08-20	22.60	23.60	22.60	22.90	+2.921%	34	835	-77.511%
2024-08-19	22.85	23.08	22.20	22.25	-8.998%	35	819	-76.854%
2024-08-15	25.60	25.60	24.45	24.45	-8.769%	21	799	-78.937%
2024-08-14	26.80	26.80	26.80	26.80	-2.190%	1	819	-80.784%
2024-08-13	27.65	27.65	27.40	27.40	-17.718%	2	819	-81.204%
2024-08-08	34.40	34.40	33.30	33.30	-6.723%	2	819	-84.535%
2024-08-07	31.79	35.70	31.79	35.70	-7.273%	13	820	-85.574%
2024-08-05	39.00	39.00	38.50	38.50	+5.191%	7	828	-86.623%
2024-08-02	36.60	36.60	34.30	36.60	+27.749%	24	826	-85.929%
2024-08-01	28.65	28.65	28.65	28.65	+9.351%	9	805	-82.024%
2024-07-31	26.20	26.20	26.20	26.20	-19.385%	1	796	-80.344%
2024-07-30	30.70	32.50	30.70	32.50	+11.876%	74	795	-84.154%
2024-07-29	29.05	29.05	29.05	29.05	+3.565%	5	724	-82.272%
2024-07-26	28.75	29.05	28.05	28.05	+0.179%	7	721	-81.640%
2024-07-25	28.70	28.70	28.00	28.00	+0.575%	11	721	-81.607%
2024-07-24	26.80	27.84	26.80	27.84	+16.779%	9	729	-81.501%
2024-07-23	23.70	23.84	23.70	23.84	+0.168%	16	729	-78.398%
2024-07-22	24.50	24.50	23.80	23.80	-5.179%	2	721	-78.361%
2024-07-19	25.10	25.10	25.10	25.10	+0.561%	7	721	-79.482%
2024-07-18	24.81	24.96	24.81	24.96	-3.629%	4	721	-79.367%
2024-07-17	25.60	26.03	24.90	25.90	+13.846%	15	719	-80.116%
2024-07-16	22.75	22.75	22.75	22.75	+2.709%	2	709	-77.363%
2024-07-15	22.05	22.15	22.05	22.15	+1.142%	23	709	-76.749%
2024-07-11	19.05	21.90	19.05	21.90	+12.596%	37	709	-76.484%
2024-07-10	19.75	19.75	19.45	19.45	-5.720%	25	696	-73.522%
2024-07-09	20.03	20.63	20.03	20.63	-5.149%	15	701	-75.036%
2024-07-08	21.70	21.80	21.51	21.75	-1.673%	37	688	-76.322%
2024-07-05	21.55	22.12	21.55	22.12	+2.171%	4	662	-76.718%
2024-07-03	24.10	24.10	21.65	21.65	-8.650%	5	661	-76.212%
2024-07-02	23.70	23.71	23.70	23.70	+4.590%	100	661	-78.270%
2024-06-28	22.66	23.65	22.66	22.66	-3.779%	9	561	-77.273%
2024-06-27	23.80	23.80	23.55	23.55	-1.050%	12	559	-78.132%
2024-06-26	22.73	24.50	22.73	23.80	+0.634%	24	558	-78.361%
2024-06-21	22.85	24.20	22.30	23.65	+10.256%	184	554	-78.224%
2024-06-20	18.92	22.15	18.92	21.45	+6.452%	147	461	-75.991%
2024-06-18	20.61	20.61	20.04	20.15	-3.819%	70	350	-74.442%
2024-06-17	20.77	20.95	20.77	20.95	-0.238%	6	350	-75.418%
2024-06-14	21.27	21.30	20.65	21.00	0.000%	34	345	-75.476%
2024-06-13	21.00	21.65	20.95	21.00	-4.545%	108	337	-75.476%
2024-06-12	23.00	23.00	21.90	22.00	-7.757%	47	246	-76.591%
2024-06-11	23.40	24.70	23.40	23.85	0.000%	22	240	-78.407%