Dark

NVDA20250620P151
NVDA Jun 20 2025 151.00 Put (NVDA250620P00151000)
option OPRA

EOD

May 15, 2025

19.10+2.413%(+0.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	19.60	20.05	19.10	19.10	+2.413%	7	922	0.000%
2025-05-14	19.97	19.97	18.65	18.65	-17.295%	56	916	+2.413%
2025-05-13	22.95	22.95	22.40	22.55	-32.180%	35	914	-15.299%
2025-05-08	33.25	33.25	33.25	33.25	-10.858%	450	879	-42.556%
2025-05-06	37.30	37.30	37.30	37.30	-32.732%	9	429	-48.794%
2025-04-21	55.45	55.45	55.45	55.45	+41.816%	525	525	-65.555%
2025-04-15	39.10	39.10	39.10	39.10	+4.406%	1	566	-51.151%
2025-04-09	37.45	37.45	37.45	37.45	-24.648%	1	566	-48.999%
2025-04-08	49.70	49.70	49.70	49.70	+0.303%	4	567	-61.569%
2025-04-07	49.55	49.55	49.55	49.55	+2.993%	4	563	-61.453%
2025-04-03	47.80	48.11	47.80	48.11	+2.799%	18	569	-60.299%
2025-03-31	46.80	46.80	46.80	46.80	+29.640%	1	609	-59.188%
2025-03-21	36.10	36.10	36.10	36.10	+6.615%	186	610	-47.091%
2025-03-20	34.00	34.00	33.84	33.86	-0.118%	63	517	-43.591%
2025-03-14	33.90	33.90	33.90	33.90	-7.377%	50	551	-43.658%
2025-03-13	37.40	37.40	36.60	36.60	-14.785%	2	552	-47.814%
2025-03-11	42.95	42.95	42.95	42.95	+3.619%	3	552	-55.530%
2025-03-10	41.45	41.45	41.45	41.45	+0.242%	5	551	-53.920%
2025-03-07	39.70	41.35	39.70	41.35	+0.486%	22	546	-53.809%
2025-03-06	41.15	41.15	41.15	41.15	+10.618%	7	546	-53.584%
2025-03-05	37.20	37.20	37.20	37.20	-0.668%	18	553	-48.656%
2025-03-04	41.85	41.85	37.45	37.45	-2.474%	22	535	-48.999%
2025-03-03	33.85	38.40	33.85	38.40	+23.671%	51	535	-50.260%
2025-02-28	34.75	34.75	31.05	31.05	-2.358%	14	584	-38.486%
2025-02-27	28.12	31.80	28.12	31.80	+15.009%	9	584	-39.937%
2025-02-26	26.95	27.65	26.95	27.65	-7.370%	14	577	-30.922%
2025-02-25	30.30	30.30	29.85	29.85	+16.374%	8	581	-36.013%
2025-02-24	25.65	25.65	25.65	25.65	+9.149%	13	581	-25.536%
2025-02-21	22.10	23.50	22.10	23.50	+11.374%	12	581	-18.723%
2025-02-20	22.45	22.45	21.10	21.10	-5.593%	13	578	-9.479%
2025-02-18	21.00	22.35	21.00	22.35	-3.456%	2	578	-14.541%
2025-02-14	23.45	23.45	23.15	23.15	-8.317%	14	575	-17.495%
2025-02-13	25.40	25.50	25.25	25.25	-6.481%	9	575	-24.356%
2025-02-12	27.00	27.00	27.00	27.00	+4.936%	4	575	-29.259%
2025-02-11	25.65	25.77	25.65	25.73	-13.658%	47	578	-25.768%
2025-02-06	29.80	29.80	29.80	29.80	-9.505%	3	533	-35.906%
2025-02-05	33.50	33.50	32.57	32.93	-15.888%	25	533	-41.998%
2025-02-03	39.15	39.15	39.15	39.15	+18.100%	3	524	-51.213%
2025-01-29	33.15	33.15	33.15	33.15	+11.055%	1	521	-42.383%
2025-01-28	30.00	30.00	29.85	29.85	-19.215%	2	522	-36.013%
2025-01-27	31.10	36.95	31.00	36.95	+76.794%	22	520	-48.309%
2025-01-24	19.00	20.99	19.00	20.90	+11.765%	66	512	-8.612%
2025-01-23	19.25	19.25	18.50	18.70	0.000%	29	486	+2.139%
2025-01-22	18.85	19.10	18.45	18.70	-11.374%	91	475	+2.139%
2025-01-21	22.40	22.40	21.00	21.10	-10.021%	49	427	-9.479%
2025-01-17	23.65	23.65	23.45	23.45	-6.200%	6	384	-18.550%
2025-01-16	24.75	25.00	24.75	25.00	+1.626%	2	384	-23.600%
2025-01-15	26.00	26.00	24.60	24.60	-13.074%	6	386	-22.358%
2025-01-14	25.57	28.35	25.57	28.30	+1.144%	5	384	-32.509%
2025-01-13	29.00	29.00	27.85	27.98	+10.593%	5	386	-31.737%
2025-01-10	26.25	26.25	25.30	25.30	+6.303%	6	383	-24.506%
2025-01-08	24.00	24.50	23.40	23.80	+4.386%	57	342	-19.748%
2025-01-07	18.60	23.25	18.60	22.80	+16.208%	38	342	-16.228%
2025-01-06	19.45	19.62	18.90	19.62	-11.222%	122	354	-2.650%
2025-01-03	22.45	22.52	22.10	22.10	-11.066%	42	416	-13.575%
2025-01-02	24.85	24.85	24.85	24.85	-5.693%	13	419	-23.139%
2024-12-31	26.50	26.50	26.35	26.35	+4.980%	3	407	-27.514%
2024-12-30	25.40	25.40	25.10	25.10	-2.901%	6	407	-23.904%
2024-12-27	24.80	26.05	24.75	25.85	+7.261%	26	405	-26.112%
2024-12-26	24.35	24.35	24.10	24.10	+2.772%	3	401	-20.747%
2024-12-24	23.22	23.45	23.22	23.45	-4.481%	6	402	-18.550%
2024-12-23	24.55	24.55	24.55	24.55	-18.303%	11	402	-22.200%
2024-12-19	30.05	30.05	30.05	30.05	+3.087%	1	399	-36.439%
2024-12-18	26.45	29.15	26.45	29.15	-3.795%	25	399	-34.477%
2024-12-17	30.30	30.30	30.30	30.30	+3.767%	3	375	-36.964%
2024-12-16	29.20	29.20	29.20	29.20	+17.789%	5	367	-34.589%
2024-12-09	24.79	24.79	24.79	24.79	+8.490%	3	367	-22.953%
2024-12-04	23.35	23.35	22.85	22.85	-4.593%	35	370	-16.411%
2024-12-03	23.95	23.95	23.95	23.95	-0.416%	60	355	-20.251%
2024-12-02	24.05	24.05	24.05	24.05	-8.031%	2	355	-20.582%
2024-11-25	26.15	26.15	26.15	26.15	+5.444%	6	353	-26.960%
2024-11-22	24.80	24.80	24.80	24.80	+13.449%	18	354	-22.984%
2024-11-21	23.10	24.85	21.86	21.86	-11.498%	31	345	-12.626%
2024-11-20	23.45	24.70	23.45	24.70	+8.096%	7	329	-22.672%
2024-11-19	25.30	25.30	22.85	22.85	-1.082%	45	325	-16.411%
2024-11-14	22.85	23.10	22.10	23.10	+0.435%	19	300	-17.316%
2024-11-13	23.10	23.10	22.80	23.00	+2.679%	12	295	-16.957%
2024-11-12	22.50	22.55	22.40	22.40	-5.285%	6	291	-14.732%
2024-11-11	23.15	23.65	23.15	23.65	+5.111%	5	285	-19.239%
2024-11-08	22.40	22.60	22.40	22.50	+0.223%	30	281	-15.111%
2024-11-07	22.45	22.45	22.45	22.45	-5.274%	12	281	-14.922%
2024-11-06	24.90	24.90	23.70	23.70	-16.696%	80	278	-19.409%
2024-10-23	27.75	28.45	27.75	28.45	+2.338%	25	266	-32.865%
2024-10-21	28.35	28.35	27.80	27.80	-2.285%	4	255	-31.295%
2024-10-17	28.45	28.45	28.45	28.45	+0.176%	5	255	-32.865%
2024-10-14	28.40	28.40	28.40	28.40	-22.192%	10	256	-32.746%
2024-08-27	36.50	36.50	36.50	36.50	-2.667%	36	255	-47.671%
2024-08-20	37.50	37.50	37.50	37.50	+3.164%	50	229	-49.067%
2024-08-19	36.35	36.35	36.35	36.35	-38.650%	4	179	-47.455%
2024-08-05	59.25	59.25	59.25	59.25	+44.336%	2	179	-67.764%
2024-07-18	41.05	41.05	41.05	41.05	+13.996%	60	177	-53.471%
2024-07-08	36.01	36.01	36.01	36.01	-5.733%	5	205	-46.959%
2024-06-26	38.20	38.20	38.20	38.20	-5.865%	39	205	-50.000%
2024-06-24	40.58	40.58	40.58	40.58	+9.086%	60	166	-52.932%
2024-06-21	37.27	37.30	37.20	37.20	+6.134%	140	162	-48.656%
2024-06-20	34.60	35.05	34.60	35.05	+1.594%	16	92	-45.506%
2024-06-17	34.50	34.50	34.50	34.50	0.000%	3	92	-44.638%