Dark

NVDA20250620P142
NVDA Jun 20 2025 142.00 Put (NVDA250620P00142000)
option OPRA

EOD

May 16, 2025

11.85-4.819%(-0.60)356

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	11.40	12.75	11.30	11.85	-4.819%	356	2,383	0.000%
2025-05-15	12.85	13.20	11.45	12.45	-1.581%	53	2,342	-4.819%
2025-05-14	13.02	14.05	12.20	12.65	-15.385%	141	2,366	-6.324%
2025-05-13	17.10	17.10	14.95	14.95	-27.251%	21	2,294	-20.736%
2025-05-12	21.72	21.72	20.55	20.55	-22.011%	2	2,288	-42.336%
2025-05-09	26.35	26.35	26.35	26.35	+6.897%	38	2,289	-55.028%
2025-05-08	25.00	25.05	24.65	24.65	-14.231%	17	2,289	-51.927%
2025-05-06	28.74	28.74	28.74	28.74	+0.349%	6	2,280	-58.768%
2025-05-05	28.07	28.64	28.07	28.64	+2.103%	22	2,286	-58.624%
2025-05-02	28.95	28.95	27.65	28.05	-20.085%	14	2,286	-57.754%
2025-04-30	35.90	35.90	35.10	35.10	+6.525%	3	2,287	-66.239%
2025-04-29	32.70	32.95	32.53	32.95	+4.272%	3	2,290	-64.036%
2025-04-25	33.35	33.35	31.60	31.60	-11.978%	4	2,292	-62.500%
2025-04-24	37.95	37.95	35.90	35.90	-5.898%	3	2,293	-66.992%
2025-04-23	38.15	39.10	38.10	38.15	-10.656%	17	2,295	-68.938%
2025-04-22	43.30	43.60	42.70	42.70	-8.073%	8	2,299	-72.248%
2025-04-21	45.13	46.72	45.13	46.45	+13.932%	46	2,302	-74.489%
2025-04-17	40.10	40.77	40.10	40.77	+6.868%	15	2,335	-70.935%
2025-04-16	37.25	41.45	37.25	38.15	+24.348%	8	2,335	-68.938%
2025-04-15	31.25	31.25	30.68	30.68	-3.126%	2	2,342	-61.375%
2025-04-14	30.00	32.35	30.00	31.67	-2.554%	22	2,343	-62.583%
2025-04-11	34.73	35.00	32.50	32.50	+3.175%	34	2,356	-63.538%
2025-04-09	42.99	44.55	31.50	31.50	-18.814%	116	2,349	-62.381%
2025-04-08	38.80	38.80	38.80	38.80	-17.447%	1	2,374	-69.459%
2025-04-07	54.60	54.60	41.30	47.00	+0.085%	546	2,374	-74.787%
2025-04-04	45.00	48.47	45.00	46.96	+20.472%	62	2,542	-74.766%
2025-04-03	37.57	38.98	37.57	38.98	+15.840%	4	2,575	-69.600%
2025-04-02	33.65	33.65	33.65	33.65	-2.605%	1	2,578	-64.785%
2025-04-01	35.00	35.60	34.55	34.55	-1.286%	33	2,578	-65.702%
2025-03-31	38.05	38.05	35.00	35.00	+7.428%	130	2,580	-66.143%
2025-03-28	32.58	32.58	32.58	32.58	+6.297%	6	2,702	-63.628%
2025-03-27	30.65	30.65	30.65	30.65	+3.547%	16	2,699	-61.338%
2025-03-26	29.43	29.60	29.43	29.60	+23.746%	3	2,699	-59.966%
2025-03-25	25.35	25.35	23.92	23.92	-7.287%	14	2,699	-50.460%
2025-03-20	26.05	26.05	25.80	25.80	-6.859%	2	2,702	-54.070%
2025-03-19	27.70	27.70	27.70	27.70	+10.139%	1	2,702	-57.220%
2025-03-17	26.10	26.10	25.15	25.15	-5.664%	39	2,703	-52.883%
2025-03-14	26.66	26.66	26.66	26.66	-9.320%	2	2,738	-55.551%
2025-03-13	29.40	29.40	29.40	29.40	-0.440%	1	2,739	-59.694%
2025-03-12	29.85	29.85	29.53	29.53	-17.744%	264	2,739	-59.871%
2025-03-11	35.45	37.50	35.45	35.90	-2.180%	31	2,740	-66.992%
2025-03-10	37.04	37.04	36.52	36.70	+15.228%	14	2,736	-67.711%
2025-03-07	32.05	35.79	31.85	31.85	-3.485%	44	2,741	-62.794%
2025-03-06	30.39	33.00	30.39	33.00	+10.664%	7	2,744	-64.091%
2025-03-05	29.82	29.82	29.82	29.82	+5.297%	3	2,746	-60.262%
2025-03-04	30.95	33.40	28.32	28.32	-12.593%	140	2,749	-58.157%
2025-03-03	27.35	32.40	26.92	32.40	+27.962%	14	2,662	-63.426%
2025-02-28	27.05	27.05	25.32	25.32	+0.198%	28	2,655	-53.199%
2025-02-27	18.65	25.27	18.65	25.27	+26.350%	30	2,652	-53.106%
2025-02-26	20.80	21.75	19.65	20.00	-12.242%	69	2,640	-40.750%
2025-02-25	22.10	23.70	21.93	22.79	+13.496%	43	2,656	-48.004%
2025-02-24	17.04	20.08	17.00	20.08	+8.073%	87	2,643	-40.986%
2025-02-21	15.95	18.58	15.95	18.58	+17.968%	106	2,598	-36.222%
2025-02-20	15.86	16.96	15.55	15.75	-2.778%	76	2,597	-24.762%
2025-02-19	16.10	16.20	15.45	16.20	+1.567%	136	2,550	-26.852%
2025-02-18	15.60	16.65	14.95	15.95	-9.632%	103	2,444	-25.705%
2025-02-14	18.61	18.75	17.65	17.65	-6.762%	210	2,390	-32.861%
2025-02-13	19.65	19.65	18.55	18.93	-10.454%	22	2,376	-37.401%
2025-02-12	21.45	21.45	21.10	21.14	-1.215%	28	2,376	-43.945%
2025-02-11	20.00	21.40	19.75	21.40	+8.354%	14	2,352	-44.626%
2025-02-10	21.38	21.38	19.75	19.75	-16.526%	31	2,341	-40.000%
2025-02-07	23.03	23.67	23.03	23.66	+2.870%	216	2,338	-49.915%
2025-02-06	23.70	23.70	23.00	23.00	-11.877%	57	2,239	-48.478%
2025-02-05	26.70	27.00	25.80	26.10	-15.452%	31	2,244	-54.598%
2025-02-03	33.80	33.80	30.86	30.87	+13.284%	8	2,236	-61.613%
2025-01-31	27.25	27.25	27.25	27.25	-0.729%	30	2,234	-56.514%
2025-01-30	30.36	30.47	27.40	27.45	-3.175%	104	2,249	-56.831%
2025-01-29	24.24	28.35	24.24	28.35	+17.149%	3	2,245	-58.201%
2025-01-28	28.25	28.25	24.20	24.20	-20.395%	234	2,243	-51.033%
2025-01-27	24.75	30.40	24.05	30.40	+93.631%	173	2,129	-61.020%
2025-01-24	13.40	15.85	13.40	15.70	+12.545%	758	2,157	-24.522%
2025-01-23	15.03	15.03	13.95	13.95	-0.712%	58	2,126	-15.054%
2025-01-22	14.20	14.30	14.00	14.05	-11.912%	365	2,126	-15.658%
2025-01-21	16.85	16.85	15.84	15.95	-10.141%	42	2,128	-25.705%
2025-01-17	18.86	18.86	17.70	17.75	-7.792%	380	1,965	-33.239%
2025-01-16	17.90	19.60	17.90	19.25	+2.122%	82	1,965	-38.442%
2025-01-15	19.95	19.95	18.75	18.85	-14.123%	120	1,922	-37.135%
2025-01-14	20.50	22.40	20.50	21.95	+1.715%	88	1,887	-46.014%
2025-01-13	23.15	23.15	21.47	21.58	+8.661%	44	1,866	-45.088%
2025-01-10	20.66	20.80	19.65	19.86	+10.028%	20	1,837	-40.332%
2025-01-08	17.96	19.20	17.32	18.05	-2.957%	76	1,836	-34.349%
2025-01-07	15.41	18.60	15.41	18.60	+24.248%	152	1,836	-36.290%
2025-01-06	15.25	15.25	14.52	14.97	-11.941%	58	1,724	-20.842%
2025-01-03	18.60	18.60	16.81	17.00	-16.870%	128	1,674	-30.294%
2025-01-02	19.95	20.45	19.55	20.45	-1.918%	67	1,646	-42.054%
2024-12-31	20.90	21.20	20.75	20.85	+9.449%	16	1,654	-43.165%
2024-12-30	20.80	20.80	19.05	19.05	-6.618%	15	1,654	-37.795%
2024-12-27	19.90	21.40	19.90	20.40	+7.087%	72	1,658	-41.912%
2024-12-26	19.05	19.10	19.00	19.05	+5.716%	4	1,641	-37.795%
2024-12-24	18.20	18.30	18.00	18.02	-5.407%	6	1,645	-34.240%
2024-12-23	21.35	21.35	19.05	19.05	-11.395%	13	1,645	-37.795%
2024-12-20	21.50	21.50	21.50	21.50	-13.131%	4	1,654	-44.884%
2024-12-19	23.95	24.75	23.95	24.75	+1.020%	98	1,654	-52.121%
2024-12-18	21.90	24.50	21.28	24.50	+0.823%	46	1,625	-51.633%
2024-12-17	24.40	24.40	24.30	24.30	+7.761%	14	1,617	-51.235%
2024-12-16	23.20	23.20	22.55	22.55	+3.678%	20	1,595	-47.450%
2024-12-13	21.85	22.20	21.75	21.75	+9.572%	54	1,595	-45.517%
2024-12-12	20.20	20.60	19.65	19.85	+5.585%	33	1,580	-40.302%
2024-12-11	19.80	20.40	18.80	18.80	-8.738%	35	1,556	-36.968%
2024-12-10	18.08	20.60	18.08	20.60	+5.641%	31	1,558	-42.476%
2024-12-09	19.25	19.85	19.02	19.50	+10.169%	148	1,535	-39.231%
2024-12-06	17.70	17.70	17.70	17.70	+8.589%	4	1,456	-33.051%
2024-12-05	16.40	16.95	16.30	16.30	-3.721%	9	1,454	-27.301%
2024-12-04	17.66	17.78	16.85	16.93	-11.593%	112	1,455	-30.006%
2024-12-03	19.00	19.20	19.00	19.15	-1.289%	7	1,455	-38.120%
2024-12-02	18.95	19.40	18.95	19.40	0.000%	5	1,455	-38.918%
2024-11-29	19.40	19.40	19.40	19.40	-8.920%	10	1,455	-38.918%
2024-11-27	21.80	22.61	21.30	21.30	+2.404%	11	1,455	-44.366%
2024-11-26	20.90	20.90	20.80	20.80	-0.048%	7	1,455	-43.029%
2024-11-25	21.14	21.14	20.75	20.81	+5.849%	59	1,454	-43.056%
2024-11-22	18.80	19.66	18.80	19.66	+10.140%	44	1,470	-39.725%
2024-11-21	18.60	18.60	17.85	17.85	-3.147%	36	1,432	-33.613%
2024-11-20	19.10	19.10	18.43	18.43	-3.000%	22	1,432	-35.703%
2024-11-19	20.30	20.30	19.00	19.00	-11.215%	44	1,435	-37.632%
2024-11-18	21.40	21.40	21.40	21.40	+3.133%	1	1,395	-44.626%
2024-11-15	19.45	20.85	19.45	20.75	+17.898%	58	1,394	-42.892%
2024-11-14	18.15	18.15	17.60	17.60	-3.562%	6	1,381	-32.670%
2024-11-13	18.00	18.25	18.00	18.25	+2.817%	9	1,376	-35.068%
2024-11-12	17.85	17.85	17.75	17.75	-3.533%	3	1,367	-33.239%
2024-11-11	18.40	18.40	18.40	18.40	+3.662%	1	1,369	-35.598%
2024-11-08	17.75	17.75	17.75	17.75	-0.560%	1,324	1,369	-33.239%
2024-11-07	17.85	17.85	17.85	17.85	-9.620%	3	750	-33.613%
2024-11-06	20.15	20.15	19.75	19.75	-10.227%	9	751	-40.000%
2024-11-05	22.00	22.00	22.00	22.00	-14.230%	5	756	-46.136%
2024-10-31	25.55	25.65	25.55	25.65	+14.254%	3	751	-53.801%
2024-10-30	22.60	22.60	22.45	22.45	+3.695%	3	748	-47.216%
2024-10-28	21.82	21.82	21.65	21.65	-2.477%	5	745	-45.266%
2024-10-25	21.55	22.20	21.00	22.20	-4.104%	36	744	-46.622%
2024-10-23	22.80	23.20	22.70	23.15	+8.431%	25	743	-48.812%
2024-10-22	21.20	21.35	21.20	21.35	-0.234%	11	729	-44.496%
2024-10-21	21.75	21.75	21.40	21.40	-9.895%	4	725	-44.626%
2024-10-17	23.75	23.75	23.75	23.75	-6.863%	2	723	-50.105%
2024-10-16	25.50	25.50	25.50	25.50	-3.592%	1	721	-53.529%
2024-10-15	25.60	26.45	25.45	26.45	+16.009%	13	721	-55.198%
2024-10-14	22.90	22.90	22.75	22.80	-8.065%	146	726	-48.026%
2024-10-11	24.80	24.80	24.80	24.80	-4.798%	16	637	-52.218%
2024-10-08	27.25	27.25	26.05	26.05	-7.951%	7	632	-54.511%
2024-10-07	28.05	28.30	28.02	28.30	-6.662%	7	635	-58.127%
2024-10-04	30.32	30.32	30.32	30.32	-1.430%	2	635	-60.917%
2024-10-03	30.76	30.76	30.76	30.76	+5.777%	1	635	-61.476%
2024-09-26	29.07	29.08	29.07	29.08	-12.541%	13	635	-59.250%
2024-09-19	33.25	33.25	33.25	33.25	-7.767%	1	626	-64.361%
2024-09-18	36.05	36.05	36.05	36.05	+13.187%	8	627	-67.129%
2024-08-28	31.75	31.85	31.75	31.85	+2.412%	7	623	-62.794%
2024-08-21	31.20	31.20	31.05	31.10	-0.639%	6	630	-61.897%
2024-08-20	31.70	31.70	31.20	31.30	+2.791%	5	633	-62.141%
2024-08-19	32.00	32.00	30.25	30.45	-6.881%	30	630	-61.084%
2024-08-15	32.85	32.85	32.70	32.70	-8.659%	3	630	-63.761%
2024-08-14	35.80	35.80	35.80	35.80	-10.834%	1	633	-66.899%
2024-08-12	40.15	40.15	40.15	40.15	+4.694%	1	632	-70.486%
2024-08-01	36.55	38.35	36.55	38.35	+1.589%	32	631	-69.100%
2024-07-26	37.75	37.75	37.75	37.75	+2.582%	14	605	-68.609%
2024-07-25	38.41	38.41	36.80	36.80	+5.930%	29	591	-67.799%
2024-07-19	33.95	35.40	33.95	34.74	+2.629%	24	569	-65.889%
2024-07-18	33.85	33.85	33.85	33.85	-3.671%	1	561	-64.993%
2024-07-17	35.05	35.14	35.05	35.14	+16.551%	2	560	-66.278%
2024-07-15	30.20	30.20	30.15	30.15	+1.515%	7	560	-60.697%
2024-07-11	27.35	29.70	27.35	29.70	+9.594%	12	556	-60.101%
2024-07-10	27.25	27.25	27.03	27.10	-1.989%	591	546	-56.273%
2024-07-09	28.60	28.60	27.65	27.65	-8.444%	7	595	-57.143%
2024-07-05	30.40	30.55	30.05	30.20	-0.658%	7	590	-60.762%
2024-07-03	31.20	31.40	30.40	30.40	-4.553%	174	539	-61.020%
2024-07-01	32.30	32.30	31.85	31.85	+3.074%	6	539	-62.794%
2024-06-28	31.65	32.30	30.90	30.90	-4.037%	12	533	-61.650%
2024-06-27	32.55	32.90	32.15	32.20	+1.899%	18	532	-63.199%
2024-06-26	31.70	33.10	31.00	31.60	-0.629%	17	519	-62.500%
2024-06-25	32.50	32.50	31.80	31.80	-8.489%	24	507	-62.736%
2024-06-24	35.00	35.00	34.75	34.75	+8.594%	11	483	-65.899%
2024-06-21	32.50	32.50	30.20	32.00	+7.563%	35	472	-62.969%
2024-06-20	26.00	30.35	26.00	29.75	+9.576%	24	455	-60.168%
2024-06-18	27.59	27.59	27.15	27.15	-6.055%	437	7	-56.354%
2024-06-17	28.90	28.90	28.90	28.90	-11.350%	2	7	-58.997%
2024-06-11	32.20	32.60	32.20	32.60	0.000%	5	5	-63.650%