Dark

NVDA20250620P134
NVDA Jun 20 2025 134.00 Put (NVDA250620P00134000)
option OPRA

EOD

May 15, 2025

7.70+1.316%(+0.10)513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	8.06	8.55	7.06	7.70	+1.316%	513	4,562	0.000%
2025-05-14	8.35	9.10	7.60	7.60	-23.541%	892	4,533	+1.316%
2025-05-13	12.22	12.22	9.36	9.94	-29.603%	457	4,268	-22.535%
2025-05-12	14.30	15.30	14.00	14.12	-26.649%	31	4,146	-45.467%
2025-05-09	18.62	19.31	18.25	19.25	+5.249%	274	4,149	-60.000%
2025-05-08	18.01	18.29	18.01	18.29	-14.732%	8	4,020	-57.900%
2025-05-07	21.74	21.77	21.45	21.45	+2.878%	5	4,021	-64.103%
2025-05-06	20.85	20.85	20.85	20.85	-2.113%	1	4,020	-63.070%
2025-05-02	21.65	21.65	20.95	21.30	-4.054%	336	4,019	-63.850%
2025-05-01	22.25	22.25	22.20	22.20	-22.378%	7	3,962	-65.315%
2025-04-30	28.60	28.60	28.60	28.60	+9.160%	3	3,967	-73.077%
2025-04-29	26.20	26.20	26.20	26.20	+7.908%	1	3,967	-70.611%
2025-04-25	27.80	27.80	24.27	24.28	-18.111%	38	3,967	-68.287%
2025-04-24	30.85	30.85	29.65	29.65	-4.968%	2	3,972	-74.030%
2025-04-23	30.50	31.35	30.45	31.20	-13.092%	63	3,974	-75.321%
2025-04-22	35.45	36.25	34.80	35.90	-6.021%	57	4,033	-78.552%
2025-04-21	38.47	38.55	38.20	38.20	+17.720%	38	4,090	-79.843%
2025-04-17	31.76	32.50	31.76	32.45	-3.623%	6	4,095	-76.271%
2025-04-16	29.10	33.67	29.10	33.67	+36.316%	26	4,095	-77.131%
2025-04-15	23.79	24.70	23.77	24.70	+4.883%	4	4,106	-68.826%
2025-04-14	23.96	24.18	23.55	23.55	-9.423%	13	4,105	-67.304%
2025-04-11	27.70	27.70	26.00	26.00	-9.785%	14	4,113	-70.385%
2025-04-10	28.65	28.82	28.65	28.82	+15.234%	2	4,115	-73.282%
2025-04-09	36.45	37.10	24.90	25.01	-34.271%	34	4,116	-69.212%
2025-04-08	31.30	38.05	31.30	38.05	-2.934%	10	4,133	-79.763%
2025-04-07	46.84	47.20	36.75	39.20	-1.508%	27	4,128	-80.357%
2025-04-04	37.02	40.80	36.43	39.80	+21.527%	70	4,126	-80.653%
2025-04-03	30.17	32.75	29.90	32.75	+23.819%	11	4,131	-76.489%
2025-04-02	26.30	26.50	24.63	26.45	+2.878%	22	4,133	-70.888%
2025-04-01	27.00	27.00	25.71	25.71	-9.088%	4	4,130	-70.051%
2025-03-31	30.70	30.70	28.28	28.28	+8.311%	42	4,129	-72.772%
2025-03-28	25.82	26.48	25.82	26.11	+5.623%	36	4,137	-70.509%
2025-03-27	24.34	24.72	22.92	24.72	+6.598%	275	4,138	-68.851%
2025-03-26	20.59	23.19	20.59	23.19	+28.051%	6	3,868	-66.796%
2025-03-25	18.10	18.11	18.10	18.11	+4.380%	21	3,863	-57.482%
2025-03-24	18.25	18.25	17.30	17.35	-20.413%	48	3,843	-55.620%
2025-03-21	21.80	21.80	21.80	21.80	+4.808%	4	3,810	-64.679%
2025-03-20	20.05	20.80	19.45	20.80	+1.217%	46	3,808	-62.981%
2025-03-19	21.00	21.20	20.20	20.55	-9.231%	11	3,806	-62.530%
2025-03-18	22.30	22.64	21.60	22.64	+7.964%	12	3,800	-65.989%
2025-03-17	19.05	20.97	19.05	20.97	+5.430%	7	3,809	-63.281%
2025-03-14	20.35	20.79	19.30	19.89	-13.821%	132	3,804	-61.287%
2025-03-13	22.82	23.25	22.32	23.08	-1.241%	16	3,814	-66.638%
2025-03-12	23.45	23.54	23.25	23.37	-14.239%	55	3,814	-67.052%
2025-03-11	29.92	29.92	27.25	27.25	-10.066%	32	3,862	-71.743%
2025-03-10	29.40	31.00	28.97	30.30	+20.095%	133	3,880	-74.587%
2025-03-07	25.80	28.35	25.23	25.23	-5.858%	88	3,815	-69.481%
2025-03-06	24.07	26.80	24.07	26.80	+21.874%	7	3,815	-71.269%
2025-03-05	23.20	23.90	21.99	21.99	+2.042%	47	3,815	-64.984%
2025-03-04	24.90	27.40	21.55	21.55	-16.473%	185	3,786	-64.269%
2025-03-03	21.00	25.80	21.00	25.80	+29.648%	128	3,720	-70.155%
2025-02-28	21.30	21.30	19.04	19.90	-3.818%	72	3,688	-61.307%
2025-02-27	13.15	20.69	13.15	20.69	+30.536%	687	3,715	-62.784%
2025-02-26	17.00	17.00	14.75	15.85	-11.453%	207	3,481	-51.420%
2025-02-25	17.48	19.35	16.80	17.90	+17.763%	52	3,408	-56.983%
2025-02-24	13.00	15.53	13.00	15.20	+7.420%	131	3,409	-49.342%
2025-02-21	11.88	14.15	11.60	14.15	+20.734%	38	3,396	-45.583%
2025-02-20	12.35	12.97	11.71	11.72	-3.140%	13	3,393	-34.300%
2025-02-19	12.35	12.55	11.65	12.10	+0.415%	55	3,399	-36.364%
2025-02-18	11.40	12.05	11.25	12.05	-8.085%	37	3,382	-36.100%
2025-02-14	14.14	14.14	13.09	13.11	-11.119%	370	3,378	-41.266%
2025-02-13	15.50	15.95	14.10	14.75	-10.334%	252	3,378	-47.797%
2025-02-12	17.05	17.05	16.13	16.45	+4.777%	62	3,329	-53.191%
2025-02-11	15.55	16.55	15.20	15.70	+0.965%	163	3,298	-50.955%
2025-02-10	16.08	16.10	14.95	15.55	-12.640%	456	3,325	-50.482%
2025-02-07	17.65	17.80	17.50	17.80	-2.997%	36	3,227	-56.742%
2025-02-06	18.93	19.26	18.35	18.35	-13.033%	26	3,218	-58.038%
2025-02-05	22.00	22.00	20.60	21.10	-10.593%	25	3,200	-63.507%
2025-02-04	24.80	24.95	23.60	23.60	-6.535%	94	3,216	-67.373%
2025-02-03	27.80	27.80	25.10	25.25	+6.316%	8	3,250	-69.505%
2025-01-31	20.55	23.75	19.95	23.75	+7.466%	156	3,253	-67.579%
2025-01-30	23.30	25.20	22.10	22.10	-0.226%	426	3,246	-65.158%
2025-01-29	18.95	23.00	18.91	22.15	+19.407%	674	2,989	-65.237%
2025-01-28	23.30	24.26	18.55	18.55	-24.131%	114	2,469	-58.491%
2025-01-27	20.50	24.86	18.70	24.45	+107.908%	1,286	2,451	-68.507%
2025-01-24	9.80	11.76	9.80	11.76	+13.077%	168	2,671	-34.524%
2025-01-23	10.58	10.60	10.40	10.40	+0.386%	47	2,727	-25.962%
2025-01-22	10.50	10.76	10.30	10.36	-13.305%	722	2,742	-25.676%
2025-01-21	12.55	12.85	11.89	11.95	-11.481%	61	2,496	-35.565%
2025-01-17	13.90	13.90	13.39	13.50	-12.565%	114	2,498	-42.963%
2025-01-16	13.55	15.44	13.50	15.44	+6.483%	118	2,498	-50.130%
2025-01-15	15.25	15.30	14.50	14.50	-17.614%	175	2,390	-46.897%
2025-01-14	15.50	17.60	15.50	17.60	+6.991%	47	2,295	-56.250%
2025-01-13	18.19	18.19	16.45	16.45	+4.577%	205	2,300	-53.191%
2025-01-10	15.25	16.13	15.25	15.73	+9.236%	188	2,206	-51.049%
2025-01-08	13.78	14.40	13.35	14.40	+1.408%	162	2,109	-46.528%
2025-01-07	12.65	14.30	12.65	14.20	+20.543%	62	2,109	-45.775%
2025-01-06	11.77	11.78	11.25	11.78	-10.486%	206	2,107	-34.635%
2025-01-03	13.77	13.77	13.07	13.16	-19.511%	1,384	2,216	-41.489%
2025-01-02	15.82	16.35	15.20	16.35	-0.305%	60	1,975	-52.905%
2024-12-31	15.70	16.75	15.70	16.40	+9.699%	31	1,936	-53.049%
2024-12-30	17.11	17.11	14.95	14.95	-6.854%	35	1,936	-48.495%
2024-12-27	15.85	16.55	15.85	16.05	+10.309%	130	1,946	-52.025%
2024-12-26	14.96	14.96	14.35	14.55	-0.342%	80	1,888	-47.079%
2024-12-24	14.56	14.60	14.05	14.60	-3.947%	15	1,895	-47.260%
2024-12-23	16.14	16.14	15.20	15.20	-10.588%	2	1,895	-49.342%
2024-12-20	19.40	19.40	17.00	17.00	-10.761%	30	1,896	-54.706%
2024-12-19	19.60	19.60	18.80	19.05	-2.955%	67	1,894	-59.580%
2024-12-18	17.25	19.95	16.40	19.63	+1.186%	77	1,870	-60.774%
2024-12-17	20.61	20.75	19.30	19.40	+7.182%	30	1,849	-60.309%
2024-12-16	17.90	18.77	17.90	18.10	+4.203%	50	1,837	-57.459%
2024-12-13	17.67	17.72	17.09	17.37	+10.286%	16	1,826	-55.671%
2024-12-12	15.75	15.75	15.75	15.75	+6.780%	10	1,820	-51.111%
2024-12-11	14.75	14.75	14.75	14.75	-10.876%	4	1,810	-47.797%
2024-12-10	15.65	16.98	15.65	16.55	+8.170%	90	1,772	-53.474%
2024-12-09	15.05	15.35	15.00	15.30	+17.874%	47	1,753	-49.673%
2024-12-06	12.98	12.98	12.98	12.98	-1.293%	2	1,722	-40.678%
2024-12-05	13.15	13.15	13.15	13.15	+0.766%	10	1,722	-41.445%
2024-12-04	13.65	13.65	13.05	13.05	-10.309%	62	1,722	-40.996%
2024-12-03	14.50	15.15	14.50	14.55	-5.519%	231	1,692	-47.079%
2024-12-02	14.95	15.40	14.90	15.40	+1.516%	79	1,616	-50.000%
2024-11-29	16.18	16.18	15.17	15.17	-10.024%	18	1,583	-49.242%
2024-11-27	17.30	17.86	16.86	16.86	+1.566%	216	1,498	-54.330%
2024-11-26	16.80	16.80	16.35	16.60	-1.484%	325	1,498	-53.614%
2024-11-25	15.95	17.05	15.95	16.85	+7.944%	967	1,433	-54.303%
2024-11-22	15.55	15.61	15.55	15.61	+12.302%	6	1,026	-50.673%
2024-11-21	15.30	15.95	13.60	13.90	-7.333%	374	1,023	-44.604%
2024-11-19	15.00	15.00	15.00	15.00	-13.991%	17	994	-48.667%
2024-11-18	17.44	17.44	17.44	17.44	+6.083%	1	977	-55.849%
2024-11-15	16.60	16.60	16.44	16.44	+12.218%	4	976	-53.163%
2024-11-14	14.65	14.65	14.65	14.65	+6.236%	2	976	-47.440%
2024-11-13	13.79	13.79	13.79	13.79	-4.236%	5	978	-44.162%
2024-11-12	14.15	14.40	14.15	14.40	-3.679%	13	983	-46.528%
2024-11-11	14.95	14.95	14.95	14.95	+6.179%	7	984	-48.495%
2024-11-08	13.73	14.20	13.73	14.08	-20.497%	50	981	-45.313%
2024-11-05	17.95	17.95	17.71	17.71	-5.040%	3	980	-56.522%
2024-11-04	18.75	18.85	18.65	18.65	-5.570%	27	982	-58.713%
2024-11-01	19.38	19.95	19.38	19.75	-6.398%	32	979	-61.013%
2024-10-31	20.00	21.10	20.00	21.10	+20.917%	54	967	-63.507%
2024-10-29	17.45	17.45	17.45	17.45	-1.745%	2	979	-55.874%
2024-10-28	17.76	17.76	17.76	17.76	-0.225%	5	977	-56.644%
2024-10-25	17.70	17.80	17.14	17.80	-2.732%	108	972	-56.742%
2024-10-24	18.55	18.55	18.30	18.30	-4.188%	3	972	-57.923%
2024-10-23	18.55	19.35	18.55	19.10	+8.832%	27	970	-59.686%
2024-10-22	17.55	17.55	17.55	17.55	-2.878%	1	954	-56.125%
2024-10-21	18.07	18.07	18.07	18.07	-5.640%	50	954	-57.388%
2024-10-17	18.60	19.15	18.60	19.15	-3.720%	10	929	-59.791%
2024-10-16	21.08	21.55	19.89	19.89	-6.838%	11	926	-61.287%
2024-10-15	22.63	22.63	21.05	21.35	+13.564%	83	923	-63.934%
2024-10-14	19.75	19.75	18.80	18.80	-8.516%	2	879	-59.043%
2024-10-11	20.80	20.80	20.55	20.55	+0.244%	4	879	-62.530%
2024-10-10	21.15	21.15	20.50	20.50	-1.442%	9	878	-62.439%
2024-10-09	20.82	21.18	20.70	20.80	-1.188%	40	881	-62.981%
2024-10-08	21.49	21.49	20.95	21.05	-7.918%	27	877	-63.420%
2024-10-07	22.86	22.86	22.86	22.86	-14.701%	30	888	-66.317%
2024-09-27	26.80	26.80	26.80	26.80	+2.095%	2	858	-71.269%
2024-09-26	26.25	26.25	26.25	26.25	+2.539%	1	859	-70.667%
2024-09-25	25.70	25.70	25.60	25.60	-3.030%	4	859	-69.922%
2024-09-24	28.80	28.80	26.35	26.40	-8.808%	31	855	-70.833%
2024-09-20	28.75	29.05	28.65	28.95	+4.513%	58	830	-73.402%
2024-09-19	27.70	27.70	27.70	27.70	-5.299%	17	817	-72.202%
2024-09-13	29.25	29.25	29.25	29.25	-0.510%	8	813	-73.675%
2024-09-12	29.30	29.40	28.95	29.40	-14.410%	29	817	-73.810%
2024-09-11	34.35	34.35	34.35	34.35	-7.661%	6	788	-77.584%
2024-09-09	36.03	37.20	36.03	37.20	+5.983%	16	794	-79.301%
2024-09-05	34.55	35.10	34.55	35.10	-4.334%	3	788	-78.063%
2024-09-04	36.69	36.69	36.69	36.69	+25.009%	5	785	-79.013%
2024-08-29	25.70	29.41	25.70	29.35	+8.704%	268	780	-73.765%
2024-08-28	26.70	27.45	26.70	27.00	+1.695%	11	578	-71.481%
2024-08-26	26.00	26.55	26.00	26.55	+0.759%	10	574	-70.998%
2024-08-20	25.80	27.15	25.70	26.35	+1.737%	36	581	-70.778%
2024-08-19	27.00	27.10	25.90	25.90	-5.302%	29	582	-70.270%
2024-08-16	27.35	27.35	27.35	27.35	-21.633%	8	578	-71.846%
2024-08-12	34.14	34.90	34.14	34.90	-3.989%	3	578	-77.937%
2024-08-07	36.40	36.40	36.35	36.35	-12.092%	5	576	-78.817%
2024-08-05	41.35	41.35	41.35	41.35	+27.231%	1	576	-81.378%
2024-08-01	29.54	32.50	29.54	32.50	-12.869%	2	575	-76.308%
2024-07-30	33.45	37.30	33.45	37.30	+12.689%	151	575	-79.357%
2024-07-29	32.07	33.10	32.07	33.10	+1.069%	4	432	-76.737%
2024-07-26	32.75	32.75	32.75	32.75	+2.504%	1	432	-76.489%
2024-07-25	32.47	35.10	31.95	31.95	+18.115%	13	432	-75.900%
2024-07-23	27.18	27.27	27.05	27.05	-4.146%	605	435	-71.534%
2024-07-22	27.55	28.22	27.55	28.22	-2.690%	18	718	-72.714%
2024-07-19	28.65	29.00	28.65	29.00	+2.005%	36	718	-73.448%
2024-07-18	28.43	28.43	28.43	28.43	-4.437%	5	723	-72.916%
2024-07-17	29.35	29.75	28.85	29.75	+14.644%	18	718	-74.118%
2024-07-16	25.95	25.95	25.95	25.95	+4.848%	3	717	-70.328%
2024-07-11	22.00	24.75	22.00	24.75	+10.245%	11	717	-68.889%
2024-07-10	23.00	23.00	22.45	22.45	-4.468%	191	712	-65.702%
2024-07-09	23.18	23.50	23.18	23.50	-4.665%	5	686	-67.234%
2024-07-08	24.65	24.65	24.65	24.65	-3.899%	5	681	-68.763%
2024-07-05	25.72	25.72	25.65	25.65	+2.600%	4	676	-69.981%
2024-07-03	26.85	26.85	25.00	25.00	-10.040%	167	609	-69.200%
2024-07-02	28.00	28.00	27.79	27.79	+2.546%	2	609	-72.292%
2024-07-01	28.80	28.80	27.10	27.10	+2.072%	10	611	-71.587%
2024-06-28	26.55	26.55	26.55	26.55	-1.848%	12	606	-70.998%
2024-06-27	27.40	27.40	27.05	27.05	+1.845%	10	603	-71.534%
2024-06-26	26.56	26.56	26.56	26.56	+0.416%	1	602	-71.009%
2024-06-25	29.35	29.35	26.45	26.45	-12.993%	19	602	-70.888%
2024-06-24	28.25	30.40	28.25	30.40	+15.370%	9	598	-74.671%
2024-06-21	26.37	27.30	25.40	26.35	+4.356%	45	597	-70.778%
2024-06-20	21.85	25.45	21.85	25.25	+11.233%	109	595	-69.505%
2024-06-18	24.37	24.37	22.70	22.70	-6.004%	484	316	-66.079%
2024-06-17	23.57	24.18	23.57	24.15	+1.556%	32	316	-68.116%
2024-06-14	23.63	23.95	23.63	23.78	-13.527%	131	286	-67.620%
2024-06-11	27.00	28.30	27.00	27.50	0.000%	19	240	-72.000%