Dark

NVDA20250620P170
NVDA Jun 20 2025 170.00 Put (NVDA250620P00170000)
option OPRA

EOD

May 14, 2025

35.63-10.836%(-4.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	35.63	35.63	35.63	35.63	-10.836%	1	311	0.000%
2025-05-13	39.77	40.13	39.65	39.96	-39.326%	310	310	-10.836%
2025-04-30	65.86	65.86	65.86	65.86	-3.360%	5	5	-45.900%
2025-04-16	68.15	68.15	68.15	68.15	+8.261%	10	5	-47.718%
2025-04-10	65.45	65.45	62.95	62.95	-12.569%	10	5	-43.400%
2025-04-09	72.00	72.00	72.00	72.00	+11.283%	2	7	-50.514%
2025-04-08	64.70	64.70	64.70	64.70	-9.763%	1	5	-44.930%
2025-04-07	72.00	72.00	71.70	71.70	-4.208%	2	5	-50.307%
2025-04-04	74.85	74.85	74.85	74.85	+13.066%	8	5	-52.398%
2025-04-03	66.20	66.20	66.20	66.20	+16.447%	20	5	-46.178%
2025-03-27	57.30	57.37	56.85	56.85	+1.791%	120	10	-37.326%
2025-03-26	52.30	55.85	52.30	55.85	+11.255%	100	57	-36.204%
2025-03-25	50.94	50.94	50.06	50.20	+3.977%	200	1,776	-29.024%
2025-03-24	48.28	48.28	48.28	48.28	-8.837%	20	1,577	-26.201%
2025-03-21	53.97	54.02	52.96	52.96	+4.355%	710	1,557	-32.723%
2025-03-20	50.75	50.75	50.75	50.75	-1.951%	1	1,207	-29.793%
2025-03-19	51.76	51.76	51.76	51.76	-2.944%	3	1,206	-31.163%
2025-03-18	55.24	55.40	53.33	53.33	+8.394%	600	1,209	-33.190%
2025-03-17	49.20	49.20	49.20	49.20	-8.295%	1	786	-27.581%
2025-03-13	53.65	53.65	53.65	53.65	-12.693%	30	786	-33.588%
2025-03-11	59.80	61.45	59.80	61.45	-3.381%	11	786	-42.018%
2025-03-10	62.60	63.60	62.50	63.60	+17.473%	4	779	-43.978%
2025-03-05	54.04	55.32	53.73	54.14	-0.295%	180	778	-34.189%
2025-03-04	57.50	57.50	54.30	54.30	+14.028%	43	648	-34.383%
2025-03-03	47.62	47.62	47.62	47.62	-3.603%	1	691	-25.178%
2025-02-28	52.30	52.30	47.70	49.40	-0.101%	126	692	-27.874%
2025-02-27	44.50	49.45	43.30	49.45	+21.499%	80	687	-27.947%
2025-02-26	40.75	40.75	40.70	40.70	-7.500%	96	726	-12.457%
2025-02-25	46.40	46.75	43.75	44.00	+6.024%	190	702	-19.023%
2025-02-24	36.97	41.50	36.97	41.50	+11.860%	7	517	-14.145%
2025-02-21	36.50	37.28	36.50	37.10	+3.429%	210	520	-3.962%
2025-02-20	35.92	35.92	35.87	35.87	+5.500%	22	500	-0.669%
2025-02-19	36.00	36.00	34.00	34.00	-3.546%	14	490	+4.794%
2025-02-18	34.55	35.25	34.55	35.25	-17.832%	6	488	+1.078%
2025-02-12	42.90	42.90	42.90	42.90	+7.250%	4	493	-16.946%
2025-02-11	40.00	40.00	40.00	40.00	-0.744%	1	493	-10.925%
2025-02-10	40.70	40.70	40.30	40.30	-9.132%	22	493	-11.588%
2025-02-07	44.15	44.35	44.15	44.35	-1.598%	116	515	-19.662%
2025-02-06	45.07	45.07	45.07	45.07	-12.570%	3	515	-20.945%
2025-02-04	51.55	51.55	51.55	51.55	-5.326%	10	512	-30.883%
2025-02-03	56.15	56.15	53.85	54.45	+5.319%	38	512	-34.564%
2025-01-31	50.05	51.70	49.90	51.70	+2.886%	38	474	-31.083%
2025-01-30	52.75	53.95	50.24	50.25	+7.487%	59	455	-29.095%
2025-01-29	46.75	46.75	46.75	46.75	-8.958%	10	401	-23.786%
2025-01-28	51.35	51.35	51.35	51.35	-1.060%	4	408	-30.613%
2025-01-27	46.38	53.80	45.85	51.90	+55.389%	199	408	-31.349%
2025-01-24	33.40	33.40	33.40	33.40	+9.222%	10	326	+6.677%
2025-01-22	31.19	31.42	30.58	30.58	-16.902%	42	331	+16.514%
2025-01-17	37.45	37.85	36.80	36.80	-5.277%	22	313	-3.179%
2025-01-15	39.20	39.20	38.85	38.85	-7.057%	5	313	-8.288%
2025-01-13	42.95	42.95	41.80	41.80	+10.846%	20	315	-14.761%
2025-01-08	37.71	37.71	37.71	37.71	+4.460%	3	316	-5.516%
2025-01-07	31.42	36.25	31.42	36.10	+16.264%	45	316	-1.302%
2025-01-06	31.70	31.80	30.30	31.05	-9.869%	73	285	+14.750%
2025-01-03	34.45	34.45	34.45	34.45	-10.519%	4	270	+3.425%
2025-01-02	38.90	38.90	38.50	38.50	-4.585%	30	269	-7.455%
2024-12-27	40.35	40.35	40.35	40.35	-2.865%	10	271	-11.698%
2024-12-20	41.54	41.54	41.54	41.54	-7.442%	1	266	-14.227%
2024-12-17	45.17	45.17	44.02	44.88	+3.889%	10	265	-20.611%
2024-12-16	43.78	43.78	42.92	43.20	+15.818%	16	265	-17.523%
2024-12-11	37.25	37.30	37.15	37.30	+5.278%	7	265	-4.477%
2024-12-04	36.05	36.05	35.35	35.43	-5.646%	32	269	+0.564%
2024-12-03	37.45	37.55	37.45	37.55	-0.661%	24	243	-5.113%
2024-12-02	37.42	37.80	37.42	37.80	-1.460%	22	219	-5.741%
2024-11-29	38.38	38.38	38.36	38.36	-7.833%	10	200	-7.117%
2024-11-27	41.62	41.62	41.62	41.62	+5.207%	1	195	-14.392%
2024-11-26	39.56	39.56	39.56	39.56	+14.401%	1	195	-9.934%
2024-11-21	33.40	37.13	33.40	34.58	-2.509%	33	195	+3.036%
2024-11-20	36.25	36.27	35.47	35.47	-5.160%	16	172	+0.451%
2024-11-19	37.40	37.40	37.40	37.40	-2.043%	2	163	-4.733%
2024-11-18	40.10	40.10	38.18	38.18	+8.159%	5	165	-6.679%
2024-11-11	35.30	35.30	35.30	35.30	+2.616%	1	164	+0.935%
2024-11-08	34.40	34.40	34.40	34.40	-19.907%	2	164	+3.576%
2024-11-01	42.95	42.95	42.95	42.95	-3.700%	2	163	-17.043%
2024-10-31	44.60	44.60	44.60	44.60	+14.860%	1	164	-20.112%
2024-10-29	38.83	38.83	38.83	38.83	-3.167%	1	164	-8.241%
2024-10-28	40.10	40.10	40.10	40.10	-2.859%	1	163	-11.147%
2024-10-17	41.28	41.28	41.28	41.28	-4.665%	2	162	-13.687%
2024-10-16	43.30	43.30	43.30	43.30	-5.767%	1	160	-17.714%
2024-10-15	42.85	45.95	42.85	45.95	+12.073%	7	161	-22.459%
2024-10-14	41.19	41.19	41.00	41.00	-6.776%	2	156	-13.098%
2024-10-11	44.18	44.18	43.98	43.98	-22.869%	4	155	-18.986%
2024-09-16	57.02	57.02	57.02	57.02	+13.518%	2	155	-37.513%
2024-08-26	50.23	50.23	50.23	50.23	+0.160%	42	153	-29.066%
2024-08-20	50.14	50.15	50.14	50.15	-8.901%	42	153	-28.953%
2024-08-15	55.05	55.05	55.05	55.05	-4.161%	1	111	-35.277%
2024-08-14	57.44	57.44	57.44	57.44	-19.246%	1	112	-37.970%
2024-08-07	69.54	71.13	69.54	71.13	+5.222%	12	111	-49.909%
2024-08-02	67.50	67.60	67.50	67.60	-2.029%	4	101	-47.293%
2024-07-30	68.93	69.02	68.93	69.00	+15.675%	10	101	-48.362%
2024-07-25	59.65	59.65	59.65	59.65	+5.296%	69	106	-40.268%
2024-07-17	56.30	56.65	56.30	56.65	+12.535%	4	37	-37.105%
2024-07-15	50.00	50.34	50.00	50.34	+2.525%	10	39	-29.221%
2024-07-11	49.20	49.20	49.10	49.10	+5.252%	2	45	-27.434%
2024-07-10	47.30	47.30	46.65	46.65	-6.061%	7	45	-23.623%
2024-07-08	49.66	49.66	49.66	49.66	-1.858%	1	50	-28.252%
2024-07-05	50.54	50.60	50.38	50.60	+0.998%	6	50	-29.585%
2024-07-03	50.10	50.10	50.10	50.10	-9.239%	1	46	-28.882%
2024-07-01	55.20	55.20	55.20	55.20	+6.873%	10	37	-35.453%
2024-06-28	51.65	51.65	51.65	51.65	-1.318%	10	37	-31.016%
2024-06-27	52.34	52.34	52.34	52.34	-0.210%	2	37	-31.926%
2024-06-25	52.45	52.45	52.45	52.45	-7.982%	1	36	-32.069%
2024-06-24	55.42	57.00	55.42	57.00	+9.510%	4	37	-37.491%
2024-06-21	50.23	52.05	50.23	52.05	+12.882%	8	37	-31.547%
2024-06-18	47.17	47.17	46.11	46.11	-4.277%	5	34	-22.728%
2024-06-17	48.17	48.67	47.80	48.17	+2.424%	31	34	-26.033%
2024-06-14	47.03	47.03	47.03	47.03	-4.333%	1	49	-24.240%
2024-06-13	48.79	49.16	48.79	49.16	-2.653%	4	48	-27.522%
2024-06-12	50.50	50.50	50.50	50.50	+8,606.897%	1	51	-29.446%
2024-06-07	0.65	0.65	0.58	0.58	-4.918%	8	359	+6,043.103%
2024-05-06	0.61	0.61	0.61	0.61	-28.235%	5	357	+5,740.984%
2024-04-16	0.82	0.85	0.82	0.85	+44.068%	10	357	+4,091.765%
2024-04-08	0.69	0.69	0.55	0.59	-22.368%	53	360	+5,938.983%
2024-03-25	0.81	0.81	0.76	0.76	0.000%	30	365	+4,588.158%
2024-03-22	0.89	0.89	0.76	0.76	-20.833%	60	365	+4,588.158%
2024-03-13	0.96	0.96	0.96	0.96	+5.495%	1	365	+3,611.458%
2024-03-12	0.91	0.91	0.91	0.91	-8.081%	1	365	+3,815.385%
2024-02-22	0.99	0.99	0.99	0.99	-31.724%	2	364	+3,498.990%
2024-02-21	1.45	1.45	1.45	1.45	-6.452%	2	364	+2,357.241%
2024-02-20	1.55	1.55	1.55	1.55	+17.424%	11	363	+2,198.710%
2024-02-12	1.32	1.32	1.32	1.32	-0.752%	1	374	+2,599.242%
2024-02-09	1.33	1.33	1.33	1.33	-7.639%	1	373	+2,578.947%
2024-02-08	1.44	1.44	1.44	1.44	+2.857%	1	373	+2,374.306%
2024-01-31	1.40	1.40	1.40	1.40	-4.762%	1	372	+2,445.000%
2024-01-25	1.47	1.47	1.47	1.47	-13.529%	2	372	+2,323.810%
2024-01-22	1.70	1.70	1.70	1.70	-15.000%	5	370	+1,995.882%
2024-01-16	2.00	2.00	2.00	2.00	-5.660%	1	372	+1,681.500%
2024-01-11	2.14	2.14	2.01	2.12	-0.935%	9	372	+1,580.660%
2024-01-10	2.18	2.18	2.14	2.14	-5.727%	42	369	+1,564.953%
2024-01-09	2.27	2.27	2.27	2.27	-5.809%	1	327	+1,469.604%
2024-01-08	2.41	2.41	2.41	2.41	-13.620%	2	326	+1,378.423%
2024-01-04	2.79	2.79	2.79	2.79	+1.825%	2	328	+1,177.061%
2023-12-22	2.74	2.74	2.74	2.74	+5.385%	2	329	+1,200.365%
2023-12-18	2.60	2.60	2.60	2.60	-13.621%	1	329	+1,270.385%
2023-12-07	3.01	3.01	3.01	3.01	-1.634%	1	328	+1,083.721%
2023-12-05	3.07	3.07	3.06	3.06	+6.620%	50	328	+1,064.379%
2023-12-01	2.87	2.87	2.87	2.87	+0.702%	1	278	+1,141.463%
2023-11-28	2.85	2.85	2.85	2.85	-4.362%	1	277	+1,150.175%
2023-11-22	2.98	2.98	2.98	2.98	-9.970%	4	280	+1,095.638%
2023-11-20	3.31	3.31	3.31	3.31	-5.698%	60	280	+976.435%
2023-11-17	3.52	3.52	3.51	3.51	-3.836%	5	231	+915.100%
2023-11-14	3.64	3.65	3.64	3.65	-15.116%	4	236	+876.164%
2023-11-09	4.40	4.40	4.30	4.30	-6.926%	2	238	+728.605%
2023-11-08	4.60	4.62	4.60	4.62	-24.262%	11	240	+671.212%
2023-10-30	6.10	6.10	6.10	6.10	+5.172%	1	230	+484.098%
2023-10-20	5.80	5.80	5.80	5.80	+5.455%	1	230	+514.310%
2023-10-18	5.40	5.50	5.40	5.50	+27.021%	4	230	+547.818%
2023-10-12	4.33	4.33	4.33	4.33	-14.257%	1	227	+722.864%
2023-10-05	5.05	5.05	5.05	5.05	-1.942%	3	227	+605.545%
2023-09-29	5.15	5.15	5.15	5.15	-3.013%	1	226	+591.845%
2023-09-28	5.31	5.31	5.31	5.31	-1.848%	1	226	+570.998%
2023-09-20	5.41	5.41	5.41	5.41	-1.636%	5	226	+558.595%
2023-09-14	5.50	5.50	5.50	5.50	-6.780%	15	226	+547.818%
2023-09-11	6.15	6.20	5.90	5.90	+3.509%	4	231	+503.898%
2023-09-08	5.70	5.70	5.70	5.70	-5.000%	2	233	+525.088%
2023-09-07	6.00	6.00	6.00	6.00	+2.215%	2	233	+493.833%
2023-08-25	5.70	6.05	5.40	5.87	+9.720%	16	233	+506.985%
2023-08-24	5.00	5.48	5.00	5.35	-16.796%	18	236	+565.981%
2023-08-23	6.44	6.44	6.43	6.43	-15.395%	3	235	+454.121%
2023-08-11	7.60	7.60	7.60	7.60	+23.577%	1	235	+368.816%
2023-07-21	6.15	6.15	6.15	6.15	-0.324%	1	235	+479.350%
2023-07-20	6.17	6.17	6.17	6.17	+6.932%	21	236	+477.472%
2023-07-14	5.77	5.77	5.77	5.77	-11.231%	2	236	+517.504%
2023-07-12	6.50	6.50	6.50	6.50	-10.959%	1	234	+448.154%
2023-06-30	7.30	7.30	7.30	7.30	+0.690%	2	235	+388.082%
2023-06-22	7.25	7.25	7.25	7.25	-3.974%	2	235	+391.448%
2023-06-16	7.50	7.55	7.50	7.55	-5.031%	8	228	+371.921%
2023-06-14	7.95	7.95	7.95	7.95	-1.609%	1	228	+348.176%
2023-06-13	8.20	8.20	8.08	8.08	-13.118%	3	228	+340.965%
2023-06-09	9.30	9.45	9.30	9.30	-2.105%	4	226	+283.118%
2023-06-06	9.50	9.50	9.50	9.50	-9.524%	3	225	+275.053%
2023-05-31	10.50	10.50	10.50	10.50	-1.961%	1	228	+239.333%
2023-05-30	10.14	10.71	10.14	10.71	+2.981%	4	228	+232.680%
2023-05-26	10.92	10.92	10.40	10.40	-8.612%	3	228	+242.596%
2023-05-25	12.20	13.03	11.38	11.38	-25.377%	10	228	+213.093%
2023-05-22	15.45	15.45	15.25	15.25	-1.294%	2	230	+133.639%
2023-05-19	15.45	15.45	15.45	15.45	-0.323%	76	230	+130.615%
2023-05-18	15.50	15.50	15.50	15.50	-6.061%	1	202	+129.871%
2023-05-17	16.50	16.50	16.50	16.50	-13.793%	1	201	+115.939%
2023-05-03	19.18	19.18	19.14	19.14	+3.459%	32	201	+86.155%
2023-05-01	18.70	18.70	18.50	18.50	-9.756%	2	201	+92.595%
2023-04-25	20.50	20.50	20.50	20.50	+1.737%	15	202	+73.805%
2023-04-20	20.15	20.15	20.15	20.15	+2.649%	23	187	+76.824%
2023-04-19	19.63	19.63	19.63	19.63	+0.153%	1	187	+81.508%
2023-04-18	20.05	20.05	19.60	19.60	-9.677%	2	187	+81.786%
2023-04-13	21.80	21.80	21.70	21.70	-2.472%	3	186	+64.194%
2023-04-05	23.00	23.00	22.25	22.25	+1.505%	70	186	+60.135%
2023-03-30	21.50	21.92	21.40	21.92	+0.320%	5	186	+62.546%
2023-03-29	21.70	21.85	21.70	21.85	-6.624%	76	187	+63.066%
2023-03-28	23.40	23.40	23.40	23.40	+2.183%	1	249	+52.265%
2023-03-27	22.90	23.00	22.90	22.90	+0.792%	3	249	+55.590%
2023-03-24	22.72	22.72	22.72	22.72	-1.260%	2	249	+56.822%
2023-03-23	22.00	23.01	22.00	23.01	+6.037%	34	249	+54.846%
2023-03-22	22.37	22.50	21.70	21.70	-11.066%	5	237	+64.194%
2023-03-20	24.60	24.60	24.00	24.40	+1.035%	33	235	+46.025%
2023-03-17	23.33	24.50	23.33	24.15	-3.400%	134	218	+47.536%
2023-03-16	25.00	25.00	25.00	25.00	-10.555%	1	125	+42.520%
2023-03-15	27.85	27.95	27.75	27.95	+3.519%	5	124	+27.478%
2023-03-14	26.00	27.00	26.00	27.00	-7.248%	7	119	+31.963%
2023-03-13	29.11	29.11	29.11	29.11	+17.143%	2	112	+22.398%
2023-03-09	24.00	25.15	24.00	24.85	-0.798%	7	114	+43.380%
2023-03-08	25.05	25.05	25.05	25.05	+1.417%	1	109	+42.236%
2023-03-07	24.70	24.70	24.70	24.70	+2.917%	1	110	+44.251%
2023-03-06	24.00	24.00	24.00	24.00	-3.382%	1	111	+48.458%
2023-03-03	25.51	25.51	24.84	24.84	-6.405%	2	111	+43.438%
2023-03-01	26.95	26.99	26.54	26.54	+2.077%	14	112	+34.250%
2023-02-28	25.50	26.00	24.52	26.00	+1.562%	6	112	+37.038%
2023-02-27	27.00	27.00	21.10	25.60	-6.841%	4	108	+39.180%
2023-02-24	27.00	27.48	27.00	27.48	+8.360%	4	108	+29.658%
2023-02-23	26.13	28.00	25.18	25.36	-18.194%	7	106	+40.497%
2023-02-22	31.50	31.50	31.00	31.00	-3.125%	4	107	+14.935%
2023-02-21	29.93	32.26	29.93	32.00	+3.226%	35	104	+11.344%
2023-02-17	28.55	31.10	28.55	31.00	+24.000%	17	91	+14.935%
2023-02-16	25.00	25.00	25.00	25.00	-12.281%	1	91	+42.520%
2023-02-14	27.80	28.50	27.80	28.50	-4.682%	4	90	+25.018%
2023-02-13	31.42	31.42	29.90	29.90	-3.236%	3	87	+19.164%
2023-02-10	30.90	30.90	30.90	30.90	+9.964%	2	87	+15.307%
2023-02-09	27.85	28.10	27.85	28.10	-5.863%	3	89	+26.797%
2023-02-08	28.10	29.85	28.10	29.85	-8.994%	11	91	+19.363%
2023-02-07	31.04	32.80	29.00	32.80	+5.466%	5	97	+8.628%
2023-02-03	29.56	31.10	29.56	31.10	+5.963%	3	96	+14.566%
2023-02-02	33.85	33.85	28.42	29.35	-5.929%	19	96	+21.397%
2023-02-01	28.75	32.50	28.75	31.20	-5.740%	17	82	+14.199%
2023-01-31	33.10	33.10	33.10	33.10	-1.634%	1	77	+7.644%
2023-01-30	33.00	33.95	33.00	33.65	+4.666%	7	76	+5.884%
2023-01-27	30.20	32.15	30.20	32.15	-3.656%	5	75	+10.824%
2023-01-26	33.37	33.37	33.37	33.37	-6.132%	1	71	+6.773%
2023-01-25	35.15	35.55	35.15	35.55	+1.282%	3	72	+0.225%
2023-01-24	35.54	35.54	34.70	35.10	+0.343%	43	69	+1.510%
2023-01-23	35.82	35.82	34.98	34.98	-9.985%	5	26	+1.858%
2023-01-20	38.86	38.86	38.86	38.86	-3.549%	1	22	-8.312%
2023-01-18	39.83	40.29	39.48	40.29	+1.104%	31	21	-11.566%
2023-01-17	39.10	39.85	39.10	39.85	-14.941%	4	5	-10.590%
2023-01-09	46.85	46.85	46.85	46.85	0.000%	2	2	-23.949%