Dark

NVDA20250620P129
NVDA Jun 20 2025 129.00 Put (NVDA250620P00129000)
option OPRA

EOD

May 15, 2025

5.59+2.569%(+0.14)390

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.80	6.20	4.98	5.59	+2.569%	390	4,769	0.000%
2025-05-14	6.10	6.70	5.45	5.45	-24.620%	2,713	4,673	+2.569%
2025-05-13	9.25	9.25	6.78	7.23	-31.792%	2,860	4,427	-22.683%
2025-05-12	11.20	12.20	10.60	10.60	-32.225%	234	3,191	-47.264%
2025-05-09	15.10	15.64	15.10	15.64	+9.754%	6	3,120	-64.258%
2025-05-08	14.65	15.80	14.25	14.25	-7.588%	32	3,120	-60.772%
2025-05-07	17.60	17.60	15.41	15.42	-14.901%	37	3,125	-63.748%
2025-05-06	19.00	19.00	18.12	18.12	+5.965%	3	3,126	-69.150%
2025-05-05	17.58	17.65	17.00	17.10	-0.870%	14	3,128	-67.310%
2025-05-02	17.38	17.38	16.85	17.25	-3.631%	142	3,138	-67.594%
2025-05-01	18.38	18.38	17.20	17.90	-24.632%	60	3,145	-68.771%
2025-04-30	23.75	23.75	23.75	23.75	+11.502%	1	3,187	-76.463%
2025-04-29	21.80	22.05	20.70	21.30	-8.544%	178	3,188	-73.756%
2025-04-28	21.64	23.35	21.64	23.29	+13.999%	4	3,255	-75.998%
2025-04-25	22.76	22.76	19.70	20.43	-16.099%	86	3,257	-72.638%
2025-04-24	25.31	25.31	24.00	24.35	-8.630%	25	3,258	-77.043%
2025-04-23	26.17	27.05	25.75	26.65	-12.307%	21	3,282	-79.024%
2025-04-22	31.39	31.39	30.39	30.39	-11.114%	3	3,298	-81.606%
2025-04-21	34.19	34.19	34.19	34.19	+19.545%	1	3,298	-83.650%
2025-04-17	29.42	29.42	27.75	28.60	+2.034%	62	3,299	-80.455%
2025-04-16	24.50	29.06	24.50	28.03	+47.139%	30	3,299	-80.057%
2025-04-15	20.75	20.75	19.05	19.05	-11.806%	14	3,276	-70.656%
2025-04-14	19.25	22.20	19.25	21.60	-1.144%	49	3,287	-74.120%
2025-04-11	23.75	23.75	21.85	21.85	+16.720%	40	3,295	-74.416%
2025-04-09	30.50	32.60	18.60	18.72	-40.666%	19	3,295	-70.139%
2025-04-08	27.85	31.55	25.60	31.55	+0.286%	13	3,295	-82.282%
2025-04-07	42.67	42.67	31.46	31.46	-9.520%	30	3,300	-82.231%
2025-04-04	31.67	36.30	31.67	34.77	+24.001%	172	3,311	-83.923%
2025-04-03	26.54	28.19	25.47	28.04	+28.212%	136	3,307	-80.064%
2025-04-02	22.45	22.45	21.87	21.87	-9.253%	5	3,321	-74.440%
2025-04-01	24.10	24.10	24.10	24.10	+1.903%	1	3,319	-76.805%
2025-03-31	26.45	26.45	23.63	23.65	+8.188%	42	3,319	-76.364%
2025-03-28	21.99	22.37	21.86	21.86	+6.895%	24	3,346	-74.428%
2025-03-27	20.95	20.95	19.10	20.45	+10.720%	17	3,339	-72.665%
2025-03-26	16.65	18.62	16.65	18.47	+22.724%	8	3,341	-69.735%
2025-03-25	15.20	15.20	14.57	15.05	+5.245%	14	3,342	-62.857%
2025-03-24	14.35	14.50	14.05	14.30	-17.341%	12	3,338	-60.909%
2025-03-21	17.30	17.30	17.30	17.30	+0.875%	4	3,329	-67.688%
2025-03-20	17.35	17.35	17.03	17.15	-3.652%	70	3,327	-67.405%
2025-03-19	17.82	17.95	17.80	17.80	-1.221%	5	3,306	-68.596%
2025-03-18	20.05	20.05	18.02	18.02	+7.904%	108	3,307	-68.979%
2025-03-17	16.00	17.30	16.00	16.70	0.000%	138	3,308	-66.527%
2025-03-14	17.14	17.14	16.20	16.70	-11.640%	20	3,216	-66.527%
2025-03-13	19.22	19.75	18.90	18.90	-4.304%	5	3,222	-70.423%
2025-03-12	20.25	20.70	19.75	19.75	-17.329%	61	3,222	-71.696%
2025-03-11	24.10	25.25	23.89	23.89	-10.087%	18	3,225	-76.601%
2025-03-10	22.65	26.57	22.65	26.57	+21.602%	20	3,234	-78.961%
2025-03-07	23.01	25.07	21.85	21.85	+4.446%	36	3,222	-74.416%
2025-03-06	21.64	21.64	20.92	20.92	+11.991%	4	3,207	-73.279%
2025-03-05	20.25	20.56	18.68	18.68	-2.961%	26	3,207	-70.075%
2025-03-04	21.41	24.40	18.25	19.25	-14.823%	61	3,201	-70.961%
2025-03-03	17.58	23.00	17.58	22.60	+33.333%	93	3,198	-75.265%
2025-02-28	19.25	19.40	16.60	16.95	+2.108%	124	3,196	-67.021%
2025-02-27	11.58	17.10	11.58	16.60	+27.889%	263	3,195	-66.325%
2025-02-26	14.05	14.51	12.38	12.98	-17.848%	425	3,183	-56.934%
2025-02-25	14.65	16.10	13.92	15.80	+12.616%	72	3,099	-64.620%
2025-02-24	11.00	14.03	11.00	14.03	+19.915%	38	3,111	-60.157%
2025-02-21	9.55	11.70	9.55	11.70	+10.377%	130	3,111	-52.222%
2025-02-20	10.65	10.65	10.60	10.60	+9.845%	6	3,105	-47.264%
2025-02-19	10.40	10.40	9.60	9.65	-3.015%	13	3,101	-42.073%
2025-02-18	9.17	9.96	9.17	9.95	-11.869%	21	3,103	-43.819%
2025-02-14	11.90	11.90	11.00	11.29	-5.917%	14	3,103	-50.487%
2025-02-13	12.55	12.66	11.95	12.00	-13.357%	46	3,091	-53.417%
2025-02-12	14.40	14.40	13.65	13.85	+6.538%	252	3,091	-59.639%
2025-02-11	12.85	13.90	12.80	13.00	+1.562%	60	2,924	-57.000%
2025-02-10	13.75	13.75	12.55	12.80	-17.313%	116	2,890	-56.328%
2025-02-07	14.80	15.48	14.48	15.48	+1.909%	554	2,869	-63.889%
2025-02-06	16.25	16.25	15.19	15.19	-13.447%	169	2,828	-63.199%
2025-02-05	18.75	18.75	17.55	17.55	-13.547%	6	2,740	-68.148%
2025-02-04	21.35	21.40	20.15	20.30	-6.881%	62	2,739	-72.463%
2025-02-03	24.10	24.41	21.45	21.80	+7.125%	93	2,723	-74.358%
2025-01-31	18.00	20.35	17.95	20.35	+4.092%	26	2,649	-72.531%
2025-01-30	18.65	21.70	18.65	19.55	+4.826%	260	2,641	-71.407%
2025-01-29	17.80	19.90	17.80	18.65	+20.868%	452	2,573	-70.027%
2025-01-28	20.90	20.90	15.43	15.43	-26.172%	229	2,363	-63.772%
2025-01-27	17.69	21.45	15.95	20.90	+115.686%	592	2,299	-73.254%
2025-01-24	8.20	9.75	8.15	9.69	+16.747%	38	2,141	-42.312%
2025-01-23	8.50	8.60	8.30	8.30	-1.775%	55	2,135	-32.651%
2025-01-22	8.49	8.70	8.42	8.45	-14.213%	163	2,129	-33.846%
2025-01-21	11.20	11.20	9.85	9.85	-12.832%	55	2,091	-43.249%
2025-01-17	11.65	11.78	11.15	11.30	-7.755%	32	2,035	-50.531%
2025-01-16	11.95	12.51	11.95	12.25	+1.240%	19	2,035	-54.367%
2025-01-15	13.25	13.25	12.00	12.10	-16.263%	83	2,030	-53.802%
2025-01-14	13.50	15.05	13.50	14.45	+1.761%	45	1,990	-61.315%
2025-01-13	15.05	15.05	14.20	14.20	+7.576%	121	1,974	-60.634%
2025-01-10	14.00	14.15	13.00	13.20	+10.460%	232	1,950	-57.652%
2025-01-08	12.10	12.50	11.95	11.95	-1.565%	6	1,958	-53.222%
2025-01-07	10.50	12.14	10.50	12.14	+28.602%	58	1,958	-53.954%
2025-01-06	9.55	9.57	9.44	9.44	-15.032%	15	1,957	-40.784%
2025-01-03	11.65	11.65	11.11	11.11	-18.905%	244	1,958	-49.685%
2025-01-02	13.95	14.05	13.70	13.70	-4.196%	248	1,909	-59.197%
2024-12-31	13.30	14.30	13.30	14.30	+8.333%	21	1,847	-60.909%
2024-12-30	14.00	14.00	13.15	13.20	-3.297%	4	1,847	-57.652%
2024-12-27	12.95	14.25	12.95	13.65	+10.081%	148	1,848	-59.048%
2024-12-26	12.60	12.60	12.40	12.40	+4.641%	15	1,781	-54.919%
2024-12-24	12.00	12.00	11.85	11.85	-18.836%	5	1,770	-52.827%
2024-12-20	16.65	16.65	14.60	14.60	-11.782%	210	1,770	-61.712%
2024-12-19	16.25	16.55	15.40	16.55	+4.747%	58	1,571	-66.224%
2024-12-18	14.56	15.90	13.85	15.80	-6.509%	166	1,533	-64.620%
2024-12-17	16.97	17.22	16.46	16.90	+8.682%	26	1,395	-66.923%
2024-12-16	15.43	15.85	15.31	15.55	+5.210%	37	1,387	-64.051%
2024-12-13	13.82	15.05	13.82	14.78	+14.131%	46	1,372	-62.179%
2024-12-12	12.95	12.95	12.95	12.95	-10.381%	1	1,382	-56.834%
2024-12-10	13.85	14.45	13.55	14.45	+10.643%	30	1,382	-61.315%
2024-12-09	12.98	13.06	12.66	13.06	+13.074%	29	1,394	-57.198%
2024-12-06	10.65	11.55	10.65	11.55	+4.054%	20	1,386	-51.602%
2024-12-05	11.10	11.10	11.05	11.10	+1.370%	15	1,386	-49.640%
2024-12-04	11.83	11.83	10.95	10.95	-11.694%	5	1,383	-48.950%
2024-12-03	12.40	12.85	12.40	12.40	-4.247%	8	1,379	-54.919%
2024-12-02	12.60	13.05	12.60	12.95	+0.778%	23	1,375	-56.834%
2024-11-29	12.85	12.85	12.85	12.85	-11.379%	10	1,369	-56.498%
2024-11-27	15.15	15.20	14.50	14.50	+3.571%	7	1,366	-61.448%
2024-11-26	14.00	14.00	14.00	14.00	-3.780%	1	1,366	-60.071%
2024-11-25	14.10	14.55	14.05	14.55	+9.152%	17	1,367	-61.581%
2024-11-22	13.45	13.50	13.25	13.33	+15.913%	18	1,371	-58.065%
2024-11-21	10.70	13.55	10.70	11.50	-10.853%	180	1,367	-51.391%
2024-11-20	12.51	13.50	12.51	12.90	+7.950%	108	1,388	-56.667%
2024-11-19	13.45	13.48	11.95	11.95	-16.434%	91	1,334	-53.222%
2024-11-18	15.70	15.80	14.00	14.30	-0.140%	8	1,329	-60.909%
2024-11-15	13.17	14.85	13.17	14.32	+15.951%	60	1,332	-60.964%
2024-11-14	12.55	12.65	11.80	12.35	+2.917%	70	1,321	-54.737%
2024-11-13	12.00	12.00	12.00	12.00	-0.415%	1	1,352	-53.417%
2024-11-12	12.40	12.40	11.95	12.05	-5.118%	14	1,351	-53.610%
2024-11-11	12.25	12.95	12.18	12.70	+4.959%	29	1,345	-55.984%
2024-11-08	11.80	12.20	11.70	12.10	+0.833%	398	1,333	-53.802%
2024-11-07	12.60	12.60	12.00	12.00	-9.774%	122	1,399	-53.417%
2024-11-06	13.95	14.15	13.30	13.30	-19.149%	36	1,407	-57.970%
2024-11-04	16.59	16.59	16.03	16.45	-8.611%	8	1,442	-66.018%
2024-10-31	18.00	18.00	18.00	18.00	+14.943%	12	1,440	-68.944%
2024-10-25	15.66	15.66	15.66	15.66	-7.337%	2	1,428	-64.304%
2024-10-23	16.90	16.90	16.90	16.90	+12.592%	1	1,429	-66.923%
2024-10-22	15.10	15.10	15.01	15.01	-3.844%	28	1,428	-62.758%
2024-10-21	15.61	15.61	15.61	15.61	-5.964%	1	1,416	-64.190%
2024-10-18	16.56	16.60	16.56	16.60	-0.300%	12	1,417	-66.325%
2024-10-17	16.65	16.65	16.65	16.65	-10.000%	10	1,423	-66.426%
2024-10-15	17.18	19.05	17.18	18.50	+12.053%	25	1,432	-69.784%
2024-10-14	16.51	16.51	16.51	16.51	-7.868%	5	1,430	-66.142%
2024-10-10	18.18	18.18	17.85	17.92	-2.343%	22	1,432	-68.806%
2024-10-09	18.45	18.45	17.90	18.35	0.000%	12	1,434	-69.537%
2024-10-08	19.50	19.53	18.35	18.35	-5.897%	374	1,435	-69.537%
2024-10-07	20.78	20.78	19.50	19.50	-9.972%	22	1,095	-71.333%
2024-10-04	21.66	21.66	21.66	21.66	-4.539%	10	1,086	-74.192%
2024-10-03	22.69	22.69	22.69	22.69	-8.508%	5	1,091	-75.364%
2024-10-01	23.59	24.80	23.59	24.80	+5.442%	34	1,091	-77.460%
2024-09-30	23.41	23.52	23.41	23.52	+0.728%	10	1,091	-76.233%
2024-09-27	23.35	23.35	23.35	23.35	+2.412%	8	1,089	-76.060%
2024-09-26	22.70	22.80	22.70	22.80	+1.786%	17	1,086	-75.482%
2024-09-25	22.30	22.40	22.30	22.40	-5.485%	10	1,092	-75.045%
2024-09-24	25.45	25.45	23.70	23.70	-9.195%	34	1,083	-76.414%
2024-09-20	25.25	26.10	25.25	26.10	+6.314%	40	1,088	-78.582%
2024-09-19	24.55	24.55	24.55	24.55	-9.242%	10	1,098	-77.230%
2024-09-18	27.05	27.05	27.05	27.05	+4.440%	169	1,108	-79.335%
2024-09-12	26.20	26.20	25.85	25.90	-22.571%	28	1,026	-78.417%
2024-09-09	33.45	33.45	33.45	33.45	-2.050%	10	997	-83.288%
2024-09-06	34.25	34.80	34.15	34.15	+8.070%	158	988	-83.631%
2024-09-05	31.60	31.60	31.60	31.60	+6.218%	12	914	-82.310%
2024-09-03	29.75	29.75	29.75	29.75	+20.202%	1	902	-81.210%
2024-08-29	22.75	24.75	22.75	24.75	+2.697%	351	902	-77.414%
2024-08-28	22.65	24.10	22.65	24.10	+6.874%	13	1,096	-76.805%
2024-08-27	22.35	22.63	22.35	22.55	-2.969%	89	1,097	-75.211%
2024-08-23	23.90	23.90	23.13	23.24	-4.910%	204	1,065	-75.947%
2024-08-22	22.40	24.49	22.40	24.44	+6.632%	5	1,115	-77.128%
2024-08-21	23.34	23.34	22.92	22.92	-2.260%	16	1,112	-75.611%
2024-08-20	23.55	24.05	23.45	23.45	+2.626%	143	1,109	-76.162%
2024-08-19	23.10	23.10	22.60	22.85	-6.544%	44	1,048	-75.536%
2024-08-16	24.45	24.45	24.45	24.45	-0.811%	6	1,029	-77.137%
2024-08-15	24.65	24.65	24.65	24.65	-12.121%	10	1,032	-77.323%
2024-08-13	28.45	28.45	28.05	28.05	-9.076%	27	1,032	-80.071%
2024-08-12	30.85	30.85	30.85	30.85	-16.396%	5	1,006	-81.880%
2024-08-07	32.90	36.90	32.85	36.90	+10.314%	121	1,001	-84.851%
2024-08-06	33.45	33.45	33.45	33.45	-6.013%	5	1,092	-83.288%
2024-08-02	35.59	35.59	34.93	35.59	+21.468%	27	1,093	-84.293%
2024-08-01	29.20	29.30	29.20	29.30	-14.949%	17	1,069	-80.922%
2024-07-30	30.30	34.45	30.30	34.45	+15.798%	67	1,057	-83.774%
2024-07-29	28.84	29.75	28.66	29.75	+3.478%	474	1,051	-81.210%
2024-07-26	28.75	28.75	28.70	28.75	-1.033%	7	1,366	-80.557%
2024-07-25	31.00	31.00	28.45	29.05	+5.675%	5	1,363	-80.757%
2024-07-24	27.49	27.49	27.49	27.49	+12.895%	5	1,362	-79.665%
2024-07-23	24.35	24.35	24.35	24.35	-6.166%	90	1,357	-77.043%
2024-07-19	25.70	26.70	25.60	25.95	-1.890%	41	1,267	-78.459%
2024-07-18	26.45	26.45	26.45	26.45	-0.377%	2	1,255	-78.866%
2024-07-17	25.50	26.60	25.50	26.55	+13.948%	9	1,257	-78.945%
2024-07-16	23.30	23.30	23.30	23.30	+4.251%	1	1,253	-76.009%
2024-07-15	22.23	22.40	22.23	22.35	+5.924%	65	1,253	-74.989%
2024-07-12	21.70	21.70	20.88	21.10	-4.525%	88	1,253	-73.507%
2024-07-11	22.51	22.51	21.72	22.10	+10.500%	155	1,292	-74.706%
2024-07-10	20.00	20.00	19.91	20.00	-6.015%	55	1,139	-72.050%
2024-07-09	21.28	21.28	21.28	21.28	-4.574%	10	1,105	-73.731%
2024-07-08	21.87	22.30	21.87	22.30	-4.292%	71	1,105	-74.933%
2024-06-28	23.30	24.20	23.30	23.30	-3.119%	4	1,106	-76.009%
2024-06-27	24.55	24.60	24.05	24.05	-3.992%	21	1,104	-76.757%
2024-06-26	25.05	25.05	25.05	25.05	-0.988%	60	1,099	-77.685%
2024-06-25	26.00	26.00	25.30	25.30	-5.773%	4	1,099	-77.905%
2024-06-24	25.15	26.85	25.10	26.85	+11.642%	292	1,097	-79.181%
2024-06-21	23.40	24.70	22.60	24.05	+9.817%	519	818	-76.757%
2024-06-20	19.00	22.25	19.00	21.90	+8.416%	49	485	-74.475%
2024-06-18	20.50	20.60	20.20	20.20	-6.265%	72	509	-72.327%
2024-06-17	21.40	21.60	21.40	21.55	0.000%	4	509	-74.060%
2024-06-14	21.40	21.95	21.40	21.55	+0.233%	24	505	-74.060%
2024-06-13	20.95	21.93	20.95	21.50	-4.656%	38	494	-74.000%
2024-06-12	23.50	23.50	22.50	22.55	-8.147%	68	461	-75.211%
2024-06-11	24.10	24.60	24.10	24.55	0.000%	12	442	-77.230%