Dark

NVDA20250620P132
NVDA Jun 20 2025 132.00 Put (NVDA250620P00132000)
option OPRA

EOD

May 15, 2025

6.85+2.239%(+0.15)1,366

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.15	7.65	6.18	6.85	+2.239%	1,366	5,967	0.000%
2025-05-14	7.50	8.20	6.70	6.70	-23.429%	1,335	5,606	+2.239%
2025-05-13	11.10	11.15	8.30	8.75	-32.950%	2,019	5,345	-21.714%
2025-05-12	13.15	13.91	12.60	13.05	-21.148%	178	4,320	-47.510%
2025-05-08	17.22	17.46	16.55	16.55	-16.834%	32	4,217	-58.610%
2025-05-07	20.10	20.15	19.59	19.90	+0.151%	13	4,228	-65.578%
2025-05-06	19.87	19.87	19.87	19.87	+3.490%	6	4,226	-65.526%
2025-05-05	20.00	20.25	19.20	19.20	-1.285%	31	4,232	-64.323%
2025-05-02	19.82	20.10	19.05	19.45	-5.811%	150	4,239	-64.781%
2025-05-01	20.46	20.65	20.20	20.65	-18.540%	24	4,274	-66.828%
2025-04-30	26.70	26.70	25.35	25.35	+8.333%	5	4,273	-72.978%
2025-04-29	24.80	24.80	23.40	23.40	-10.550%	37	4,282	-70.726%
2025-04-28	26.16	26.16	26.16	26.16	+14.536%	1	4,250	-73.815%
2025-04-25	25.64	25.75	22.15	22.84	-17.842%	144	4,251	-70.009%
2025-04-24	28.35	28.35	27.80	27.80	-4.990%	23	4,287	-75.360%
2025-04-23	28.65	29.85	28.15	29.26	-13.329%	21	4,309	-76.589%
2025-04-22	34.25	34.25	33.76	33.76	+6.331%	5	4,307	-79.710%
2025-04-17	29.65	31.87	29.65	31.75	+4.098%	6	4,313	-78.425%
2025-04-16	27.10	30.50	27.10	30.50	+39.652%	11	4,313	-77.541%
2025-04-15	23.05	23.05	21.35	21.84	-6.866%	8	4,312	-68.636%
2025-04-14	22.20	24.35	22.00	23.45	+0.644%	8	4,310	-70.789%
2025-04-11	26.75	26.75	23.30	23.30	+10.061%	50	4,311	-70.601%
2025-04-09	34.65	34.65	21.17	21.17	-37.459%	35	4,308	-67.643%
2025-04-08	28.68	33.85	28.68	33.85	-5.894%	18	4,312	-79.764%
2025-04-07	43.99	45.40	34.35	35.97	-2.573%	349	4,310	-80.956%
2025-04-04	36.25	39.71	35.70	36.92	+21.848%	806	4,518	-81.446%
2025-04-03	29.00	30.80	29.00	30.30	+24.948%	185	4,540	-77.393%
2025-04-02	24.55	25.26	24.25	24.25	-5.825%	27	4,564	-71.753%
2025-04-01	26.27	26.27	25.75	25.75	+1.618%	16	4,564	-73.398%
2025-03-31	28.63	28.63	25.34	25.34	+4.409%	82	4,564	-72.968%
2025-03-28	24.70	24.90	24.10	24.27	+9.819%	620	4,573	-71.776%
2025-03-27	22.10	22.46	21.45	22.10	+1.843%	43	4,503	-69.005%
2025-03-26	18.15	21.70	18.15	21.70	+30.881%	30	4,497	-68.433%
2025-03-25	16.80	16.80	16.58	16.58	+2.981%	4	4,504	-58.685%
2025-03-24	17.00	17.59	16.00	16.10	-17.224%	46	4,503	-57.453%
2025-03-21	20.35	20.75	19.26	19.45	+1.673%	346	4,502	-64.781%
2025-03-20	18.60	19.33	18.30	19.13	-0.468%	52	4,437	-64.192%
2025-03-19	20.55	20.55	19.22	19.22	-2.684%	32	4,394	-64.360%
2025-03-18	21.30	21.30	19.50	19.75	+8.815%	29	4,390	-65.316%
2025-03-17	17.90	19.30	17.86	18.15	-2.209%	114	4,386	-62.259%
2025-03-14	19.65	19.65	18.05	18.56	-13.674%	482	4,358	-63.093%
2025-03-13	20.90	22.00	20.88	21.50	-1.826%	19	4,346	-68.140%
2025-03-12	22.10	23.00	21.65	21.90	-13.164%	118	4,346	-68.721%
2025-03-11	28.03	30.00	25.00	25.22	-10.631%	29	4,422	-72.839%
2025-03-10	26.45	29.45	26.45	28.22	+19.323%	51	4,411	-75.726%
2025-03-07	25.92	27.40	23.65	23.65	-5.400%	126	4,374	-71.036%
2025-03-06	23.77	25.30	22.49	25.00	+19.048%	69	4,389	-72.600%
2025-03-05	21.85	22.70	20.80	21.00	-5.235%	32	4,437	-67.381%
2025-03-04	24.57	25.62	20.15	22.16	-9.919%	85	4,463	-69.088%
2025-03-03	17.90	24.70	17.90	24.60	+37.047%	284	4,465	-72.154%
2025-02-28	20.61	21.33	17.95	17.95	-4.775%	398	4,599	-61.838%
2025-02-27	12.14	19.42	12.14	18.85	+27.797%	426	4,641	-63.660%
2025-02-26	15.40	15.95	13.90	14.75	-11.677%	1,332	4,560	-53.559%
2025-02-25	16.20	18.32	15.60	16.70	+7.742%	64	4,554	-58.982%
2025-02-24	14.00	15.50	13.13	15.50	+15.413%	147	4,544	-55.806%
2025-02-21	10.60	13.43	10.60	13.43	+23.211%	112	4,537	-48.995%
2025-02-20	10.75	12.15	10.75	10.90	+1.869%	59	4,504	-37.156%
2025-02-19	11.15	11.28	10.70	10.70	-4.889%	52	4,499	-35.981%
2025-02-18	10.56	11.80	10.56	11.25	-7.407%	474	4,491	-39.111%
2025-02-14	13.00	13.12	12.15	12.15	-10.662%	214	4,250	-43.621%
2025-02-13	15.10	15.10	13.10	13.60	-11.516%	179	4,250	-49.632%
2025-02-12	15.75	16.05	15.20	15.37	+4.915%	670	4,180	-55.433%
2025-02-11	14.80	15.29	14.10	14.65	+1.384%	770	3,563	-53.242%
2025-02-10	15.60	15.60	13.95	14.45	-12.424%	254	2,925	-52.595%
2025-02-07	16.10	17.45	15.95	16.50	-3.226%	352	2,947	-58.485%
2025-02-06	17.65	17.65	17.05	17.05	-12.564%	11	2,847	-59.824%
2025-02-05	20.80	20.80	19.46	19.50	-14.286%	28	2,844	-64.872%
2025-02-04	23.35	23.35	22.05	22.75	-3.805%	86	2,835	-69.890%
2025-02-03	26.70	26.70	23.65	23.65	+3.728%	46	2,795	-71.036%
2025-01-31	20.31	22.81	19.45	22.80	+6.542%	170	2,771	-69.956%
2025-01-30	21.70	23.45	21.05	21.40	+2.885%	348	2,694	-67.991%
2025-01-29	17.80	21.75	17.80	20.80	+23.296%	157	2,801	-67.067%
2025-01-28	23.05	23.05	16.87	16.87	-26.332%	148	2,793	-59.395%
2025-01-27	19.40	23.57	17.69	22.90	+109.515%	340	2,731	-70.087%
2025-01-24	9.15	10.93	9.10	10.93	+15.539%	232	2,683	-37.328%
2025-01-23	9.95	9.95	9.46	9.46	-0.942%	65	2,703	-27.590%
2025-01-22	9.92	9.92	9.47	9.55	-13.575%	147	2,664	-28.272%
2025-01-21	11.74	12.60	10.95	11.05	-11.245%	62	2,700	-38.009%
2025-01-17	12.90	12.90	12.30	12.45	-9.783%	56	2,686	-44.980%
2025-01-16	13.30	14.20	13.23	13.80	+2.222%	36	2,686	-50.362%
2025-01-15	14.89	14.89	13.50	13.50	-16.460%	145	2,683	-49.259%
2025-01-14	14.50	16.65	14.45	16.16	+5.621%	647	2,697	-57.611%
2025-01-13	17.11	17.20	15.30	15.30	+6.993%	193	2,243	-55.229%
2025-01-10	14.59	15.60	14.25	14.30	+7.925%	1,060	2,179	-52.098%
2025-01-08	13.50	13.70	13.15	13.25	+0.760%	167	2,163	-48.302%
2025-01-07	9.95	13.20	9.95	13.15	+21.872%	44	2,163	-47.909%
2025-01-06	10.87	10.87	10.35	10.79	-12.419%	215	2,169	-36.515%
2025-01-03	13.60	13.60	12.32	12.32	-15.034%	202	2,275	-44.399%
2025-01-02	15.00	15.35	14.10	14.50	-7.348%	242	2,244	-52.759%
2024-12-31	15.00	15.77	14.85	15.65	+11.388%	48	2,043	-56.230%
2024-12-30	15.25	15.25	14.05	14.05	-5.705%	14	2,043	-51.246%
2024-12-27	15.00	15.60	14.90	14.90	+10.781%	226	2,044	-54.027%
2024-12-26	14.00	14.00	13.45	13.45	-1.825%	69	1,974	-49.071%
2024-12-24	13.25	13.70	13.10	13.70	-2.491%	6	1,966	-50.000%
2024-12-23	15.24	15.55	14.05	14.05	-15.259%	436	1,966	-51.246%
2024-12-20	19.29	19.29	16.12	16.58	-7.426%	15	1,839	-58.685%
2024-12-19	17.85	18.30	17.20	17.91	+8.545%	79	1,836	-61.753%
2024-12-18	16.58	16.58	15.35	16.50	-7.407%	45	1,766	-58.485%
2024-12-17	18.50	19.48	17.60	17.82	+4.150%	52	1,747	-61.560%
2024-12-16	17.17	17.60	16.72	17.11	+5.292%	134	1,746	-59.965%
2024-12-13	14.85	16.67	14.85	16.25	+11.684%	94	1,688	-57.846%
2024-12-12	14.75	14.75	14.28	14.55	+6.593%	58	1,687	-52.921%
2024-12-11	13.65	13.65	13.65	13.65	-13.057%	10	1,652	-49.817%
2024-12-10	15.05	15.70	14.95	15.70	+11.744%	206	1,639	-56.369%
2024-12-09	14.10	14.52	13.98	14.05	+11.067%	65	1,618	-51.246%
2024-12-06	12.00	12.72	12.00	12.65	+8.120%	6	1,634	-45.850%
2024-12-05	11.80	11.80	11.60	11.70	-1.349%	15	1,633	-41.453%
2024-12-04	12.77	12.77	11.86	11.86	-13.431%	41	1,622	-42.243%
2024-12-03	14.10	14.15	13.70	13.70	-3.521%	177	1,625	-50.000%
2024-12-02	14.18	14.45	14.05	14.20	-0.351%	50	1,570	-51.761%
2024-11-29	15.25	15.25	14.20	14.25	-9.981%	56	1,561	-51.930%
2024-11-27	16.30	17.04	15.83	15.83	+3.194%	157	1,432	-56.728%
2024-11-26	15.45	15.72	15.34	15.34	-2.541%	119	1,432	-55.346%
2024-11-25	15.25	15.88	15.25	15.74	+7.808%	32	1,330	-56.480%
2024-11-22	14.58	14.81	14.50	14.60	+10.355%	94	1,314	-53.082%
2024-11-21	11.56	14.90	11.56	13.23	-3.148%	7	1,290	-48.224%
2024-11-20	13.04	14.05	13.04	13.66	+3.328%	45	1,290	-49.854%
2024-11-19	14.07	14.10	13.20	13.22	-17.684%	163	1,252	-48.185%
2024-11-18	16.59	17.20	15.45	16.06	+1.646%	14	1,184	-57.347%
2024-11-15	15.65	15.90	15.40	15.80	+18.797%	22	1,175	-56.646%
2024-11-14	12.98	13.30	12.98	13.30	-2.206%	13	1,170	-48.496%
2024-11-13	13.60	13.60	13.60	13.60	+0.369%	25	1,160	-49.632%
2024-11-12	13.74	13.74	13.10	13.55	-2.867%	50	1,185	-49.446%
2024-11-11	14.24	14.24	13.65	13.95	+4.182%	20	1,182	-50.896%
2024-11-08	13.28	13.40	13.28	13.39	+1.439%	28	1,184	-48.842%
2024-11-07	13.80	13.80	13.15	13.20	-6.714%	16	1,190	-48.106%
2024-11-06	15.25	15.25	14.13	14.15	-16.024%	82	1,195	-51.590%
2024-11-05	16.85	16.85	16.85	16.85	-3.989%	2	1,246	-59.347%
2024-11-04	18.20	18.20	17.55	17.55	-5.898%	2	1,248	-60.969%
2024-11-01	19.15	19.15	18.65	18.65	-4.847%	18	1,249	-63.271%
2024-10-31	19.80	20.15	19.60	19.60	+12.321%	10	1,242	-65.051%
2024-10-30	17.45	17.45	17.45	17.45	+5.950%	1	1,245	-60.745%
2024-10-29	16.47	16.47	16.47	16.47	-7.472%	2	1,244	-58.409%
2024-10-24	17.80	17.80	17.80	17.80	-2.732%	3	1,246	-61.517%
2024-10-23	18.35	18.35	18.30	18.30	+11.246%	2	1,243	-62.568%
2024-10-22	16.70	16.70	16.45	16.45	-3.801%	25	1,243	-58.359%
2024-10-21	17.42	17.42	17.00	17.10	-6.659%	4	1,237	-59.942%
2024-10-18	18.32	18.32	18.32	18.32	-0.163%	2	1,238	-62.609%
2024-10-17	18.30	18.35	18.30	18.35	-3.523%	13	1,238	-62.670%
2024-10-16	20.43	20.43	19.02	19.02	-8.337%	17	1,238	-63.985%
2024-10-15	20.40	20.75	20.10	20.75	+16.573%	11	1,232	-66.988%
2024-10-14	18.55	18.55	17.78	17.80	-7.340%	83	1,227	-61.517%
2024-10-11	19.21	19.21	19.21	19.21	-0.979%	4	1,186	-64.341%
2024-10-10	19.55	19.83	19.35	19.40	-2.267%	63	1,186	-64.691%
2024-10-09	20.17	20.17	19.55	19.85	-0.750%	18	1,181	-65.491%
2024-10-08	20.60	20.60	19.90	20.00	-7.106%	365	1,177	-65.750%
2024-10-07	21.53	21.53	21.53	21.53	-17.065%	2	1,118	-68.184%
2024-10-01	25.96	25.96	25.96	25.96	+0.620%	1	1,120	-73.613%
2024-09-30	25.80	25.80	25.80	25.80	+6.877%	10	1,120	-73.450%
2024-09-26	22.70	24.65	22.70	24.14	-0.903%	5	1,120	-71.624%
2024-09-25	24.36	24.36	24.36	24.36	-3.715%	5	1,120	-71.880%
2024-09-24	25.85	25.85	25.30	25.30	-3.065%	10	1,115	-72.925%
2024-09-19	26.65	26.65	26.10	26.10	-9.059%	7	1,115	-73.755%
2024-09-18	28.70	28.70	28.70	28.70	+3.163%	12	1,114	-76.132%
2024-09-17	27.82	27.82	27.82	27.82	-3.066%	1	1,109	-75.377%
2024-09-16	28.70	28.70	28.70	28.70	+3.610%	8	1,109	-76.132%
2024-09-13	27.70	27.70	27.70	27.70	-1.599%	6	1,109	-75.271%
2024-09-12	29.05	29.05	27.70	28.15	-16.145%	279	1,106	-75.666%
2024-09-05	32.60	33.57	32.60	33.57	+19.466%	5	1,222	-79.595%
2024-08-30	28.10	28.10	28.10	28.10	-0.355%	4	1,220	-75.623%
2024-08-29	24.50	28.20	24.50	28.20	+9.302%	48	1,220	-75.709%
2024-08-28	25.50	25.80	25.50	25.80	+6.260%	10	1,199	-73.450%
2024-08-27	25.05	25.05	24.28	24.28	-4.221%	7	1,193	-71.787%
2024-08-26	25.58	25.58	25.30	25.35	+1.685%	267	1,196	-72.978%
2024-08-23	24.93	24.93	24.93	24.93	+1.589%	10	963	-72.523%
2024-08-21	24.54	24.54	24.54	24.54	-2.619%	2	958	-72.086%
2024-08-20	25.50	25.50	25.20	25.20	+1.818%	5	958	-72.817%
2024-08-19	25.72	25.72	24.75	24.75	-6.745%	55	953	-72.323%
2024-08-15	27.45	27.45	26.54	26.54	-11.089%	3	944	-74.190%
2024-08-14	29.85	29.85	29.85	29.85	+0.101%	1	944	-77.052%
2024-08-13	29.82	29.82	29.82	29.82	-9.362%	5	944	-77.029%
2024-08-12	33.41	33.42	32.90	32.90	-9.739%	19	944	-79.179%
2024-08-09	36.45	36.45	36.45	36.45	+1.391%	180	939	-81.207%
2024-08-08	37.30	37.30	35.95	35.95	-8.826%	2	939	-80.946%
2024-08-07	39.15	39.43	39.15	39.43	-0.755%	110	940	-82.627%
2024-08-05	39.70	39.73	39.70	39.73	+4.278%	10	830	-82.759%
2024-08-02	39.18	39.18	36.85	38.10	+8.702%	50	830	-82.021%
2024-08-01	32.45	35.05	32.45	35.05	-2.095%	21	820	-80.456%
2024-07-30	33.30	35.80	33.30	35.80	+12.579%	13	809	-80.866%
2024-07-29	31.85	31.85	30.90	31.80	+1.923%	5	798	-78.459%
2024-07-26	31.20	31.20	31.20	31.20	+4.523%	1	793	-78.045%
2024-07-25	29.75	29.85	29.75	29.85	+7.918%	68	792	-77.052%
2024-07-19	27.89	28.60	27.66	27.66	+0.582%	391	792	-75.235%
2024-07-18	27.46	27.50	27.20	27.50	-2.586%	19	793	-75.091%
2024-07-17	27.60	28.35	27.60	28.23	+13.602%	25	781	-75.735%
2024-07-16	24.95	24.95	24.85	24.85	+2.984%	107	768	-72.435%
2024-07-15	24.13	24.13	24.13	24.13	+6.113%	2	671	-71.612%
2024-07-12	23.10	23.27	22.51	22.74	-3.028%	196	672	-69.877%
2024-07-11	23.60	23.60	23.45	23.45	+8.968%	6	617	-70.789%
2024-07-10	22.04	22.04	21.40	21.52	-6.475%	46	616	-68.169%
2024-07-09	22.08	23.47	21.94	23.01	-1.287%	39	595	-70.230%
2024-07-08	23.30	23.31	23.30	23.31	-4.074%	10	595	-70.613%
2024-07-05	24.45	24.85	24.20	24.30	-6.718%	52	595	-71.811%
2024-06-28	26.05	26.05	26.05	26.05	-8.948%	2	605	-73.704%
2024-06-24	28.71	28.71	28.32	28.61	+10.250%	37	604	-76.057%
2024-06-21	26.10	26.45	24.50	25.95	+9.725%	20	603	-73.603%
2024-06-20	20.73	24.40	20.73	23.65	+9.491%	80	591	-71.036%
2024-06-18	23.25	23.25	21.60	21.60	-6.331%	440	815	-68.287%
2024-06-17	22.60	23.45	22.40	23.06	+1.318%	576	815	-70.295%
2024-06-14	23.45	23.45	22.60	22.76	-1.897%	117	955	-69.903%
2024-06-13	23.00	23.50	23.00	23.20	-4.527%	25	909	-70.474%
2024-06-12	24.28	24.45	24.15	24.30	-7.429%	790	884	-71.811%
2024-06-11	25.80	26.80	25.60	26.25	+1.744%	20	104	-73.905%
2024-06-10	25.80	25.80	25.80	25.80	0.000%	10	99	-73.450%