Dark

NVDA20250620P180
NVDA Jun 20 2025 180.00 Put (NVDA250620P00180000)
option OPRA

EOD

May 15, 2025

45.40+0.354%(+0.16)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	45.40	45.40	45.40	45.40	+0.354%	20	680	0.000%
2025-05-14	46.83	48.15	45.03	45.24	-26.914%	660	660	+0.354%
2025-03-20	61.29	61.90	60.53	61.90	+2.807%	122	250	-26.656%
2025-03-19	60.21	60.21	60.21	60.21	-5.256%	85	4,082	-24.597%
2025-03-18	64.86	65.00	62.57	63.55	-12.466%	3,051	3,997	-28.560%
2025-03-10	69.60	72.60	69.60	72.60	+0.903%	39	1,148	-37.466%
2025-03-07	67.53	72.30	67.53	71.95	+4.094%	332	1,180	-36.901%
2025-03-06	66.80	69.12	66.50	69.12	+10.965%	511	797	-34.317%
2025-03-05	62.35	62.35	62.27	62.29	-7.030%	100	797	-27.115%
2025-03-04	67.00	67.00	67.00	67.00	+4.802%	150	896	-32.239%
2025-03-03	60.95	63.93	60.95	63.93	+10.053%	61	896	-28.985%
2025-02-28	61.11	62.00	58.09	58.09	+7.674%	614	837	-21.845%
2025-02-27	49.50	54.04	49.45	53.95	-1.009%	252	572	-15.848%
2025-02-25	54.60	54.60	54.50	54.50	+12.071%	12	416	-16.697%
2025-02-24	44.95	48.63	44.95	48.63	+3.030%	6	416	-6.642%
2025-02-21	42.80	47.25	42.80	47.20	-1.255%	28	412	-3.814%
2025-02-13	47.80	47.80	47.80	47.80	-6.823%	1	402	-5.021%
2025-02-12	51.30	51.30	51.30	51.30	+4.865%	4	402	-11.501%
2025-02-10	48.92	48.92	48.92	48.92	-16.017%	2	406	-7.195%
2025-02-05	58.25	58.25	58.25	58.25	-8.484%	5	406	-22.060%
2025-02-03	64.10	64.10	63.65	63.65	+9.779%	23	406	-28.672%
2025-01-31	58.15	58.15	57.95	57.98	-6.333%	10	397	-21.697%
2025-01-30	62.20	62.45	61.90	61.90	+0.471%	18	389	-26.656%
2025-01-28	61.61	61.61	61.61	61.61	-2.051%	1	389	-26.311%
2025-01-27	57.15	64.20	54.67	62.90	+37.939%	235	388	-27.822%
2025-01-17	46.00	46.45	45.60	45.60	-2.564%	48	379	-0.439%
2025-01-16	45.80	46.80	45.80	46.80	-1.162%	5	379	-2.991%
2025-01-15	48.49	48.49	47.35	47.35	-0.941%	11	374	-4.118%
2025-01-14	47.80	47.80	47.80	47.80	+1.876%	27	365	-5.021%
2025-01-10	46.80	46.92	46.80	46.92	+7.986%	8	338	-3.240%
2025-01-07	38.45	43.45	38.45	43.45	+15.559%	2	342	+4.488%
2025-01-06	39.00	39.00	37.28	37.60	-21.503%	8	343	+20.745%
2025-01-02	47.90	47.90	47.90	47.90	+3.456%	1	340	-5.219%
2024-12-27	46.30	46.30	46.30	46.30	+3.812%	26	340	-1.944%
2024-12-24	44.60	44.60	44.60	44.60	-2.257%	10	330	+1.794%
2024-12-23	45.63	45.63	45.63	45.63	-15.625%	2	330	-0.504%
2024-12-18	51.50	54.08	51.50	54.08	+0.241%	20	330	-16.050%
2024-12-17	53.78	54.13	53.78	53.95	+3.950%	13	330	-15.848%
2024-12-16	52.01	52.01	51.90	51.90	+4.848%	85	334	-12.524%
2024-12-13	49.50	49.50	49.50	49.50	+9.562%	20	334	-8.283%
2024-12-11	45.18	45.18	45.18	45.18	-7.418%	10	324	+0.487%
2024-12-10	48.80	48.80	48.80	48.80	+6.087%	20	324	-6.967%
2024-12-09	46.00	46.00	46.00	46.00	+8.876%	20	304	-1.304%
2024-12-06	42.25	42.25	42.25	42.25	+1.198%	6	304	+7.456%
2024-12-04	43.55	43.55	41.75	41.75	-8.100%	32	304	+8.743%
2024-12-02	45.43	45.43	45.43	45.43	-0.504%	2	273	-0.066%
2024-11-29	45.66	45.66	45.66	45.66	-9.674%	4	273	-0.569%
2024-11-27	50.55	50.55	50.55	50.55	+4.012%	1	270	-10.188%
2024-11-25	48.60	48.60	48.60	48.60	+8.120%	4	270	-6.584%
2024-11-22	44.95	44.95	44.95	44.95	+7.975%	20	273	+1.001%
2024-11-21	41.20	43.13	41.20	41.63	-3.276%	13	273	+9.056%
2024-11-20	43.55	44.00	43.04	43.04	-12.074%	45	265	+5.483%
2024-11-18	48.95	48.95	48.95	48.95	+6.413%	20	225	-7.252%
2024-11-15	46.00	46.00	46.00	46.00	+10.763%	2	225	-1.304%
2024-11-12	41.52	41.53	41.52	41.53	+0.874%	2	225	+9.319%
2024-11-08	41.23	41.23	41.17	41.17	+1.579%	4	223	+10.274%
2024-11-07	41.88	41.88	40.53	40.53	-6.656%	15	222	+12.016%
2024-11-06	44.90	44.90	43.42	43.42	-9.125%	74	213	+4.560%
2024-11-05	48.30	48.30	47.78	47.78	-8.115%	11	143	-4.981%
2024-10-31	52.15	52.80	52.00	52.00	+8.424%	21	142	-12.692%
2024-10-30	47.96	47.96	47.96	47.96	+3.765%	3	131	-5.338%
2024-10-22	46.15	46.22	46.15	46.22	-7.095%	50	128	-1.774%
2024-10-18	49.75	49.75	49.75	49.75	+2.156%	2	107	-8.744%
2024-10-17	48.70	48.70	48.70	48.70	-9.057%	1	107	-6.776%
2024-10-15	53.55	53.55	53.55	53.55	+9.711%	1	108	-15.219%
2024-10-14	48.96	48.96	48.81	48.81	-5.278%	12	107	-6.986%
2024-10-11	51.53	51.53	51.53	51.53	-0.999%	4	97	-11.896%
2024-10-10	52.00	52.05	52.00	52.05	-1.420%	3	95	-12.776%
2024-10-09	52.80	52.80	52.80	52.80	-14.701%	18	93	-14.015%
2024-09-27	61.90	61.90	61.90	61.90	+0.814%	2	80	-26.656%
2024-09-24	61.40	61.40	61.40	61.40	-3.459%	1	81	-26.059%
2024-09-12	63.60	63.60	63.60	63.60	-12.288%	61	81	-28.616%
2024-09-03	72.51	72.51	72.51	72.51	+16.016%	5	34	-37.388%
2024-08-29	62.50	62.50	62.50	62.50	-5.575%	15	39	-27.360%
2024-08-14	66.19	66.19	66.19	66.19	-2.475%	3	47	-31.410%
2024-08-13	67.86	67.87	67.86	67.87	-10.403%	2	45	-33.107%
2024-08-06	75.74	75.75	75.60	75.75	-5.901%	8	45	-40.066%
2024-08-05	80.50	80.50	80.50	80.50	+7.333%	5	42	-43.602%
2024-08-02	79.00	79.00	75.00	75.00	-3.226%	9	42	-39.467%
2024-07-30	77.50	77.50	77.50	77.50	+21.283%	10	39	-41.419%
2024-07-17	64.46	64.46	63.90	63.90	+11.889%	4	41	-28.951%
2024-07-11	57.11	57.11	57.11	57.11	+1.151%	1	44	-20.504%
2024-07-09	56.46	56.46	56.46	56.46	-13.538%	3	43	-19.589%
2024-06-24	65.30	65.30	65.30	65.30	+24.618%	5	40	-30.475%
2024-06-20	52.40	52.40	52.40	52.40	+8,934.483%	1	40	-13.359%
2024-05-23	0.58	0.58	0.58	0.58	+13.725%	1	365	+7,727.586%
2024-05-20	0.54	0.54	0.51	0.51	-7.273%	2	365	+8,801.961%
2024-05-17	0.55	0.55	0.55	0.55	-3.509%	20	366	+8,154.545%
2024-04-30	0.57	0.57	0.57	0.57	-34.483%	2	356	+7,864.912%
2024-04-29	0.87	0.87	0.87	0.87	-15.534%	1	357	+5,118.391%
2024-04-19	1.03	1.03	1.03	1.03	+45.070%	1	357	+4,307.767%
2024-04-01	0.71	0.71	0.71	0.71	-36.036%	1	357	+6,294.366%
2024-03-28	1.11	1.11	1.11	1.11	+7.767%	2	357	+3,990.090%
2024-03-19	1.03	1.03	1.03	1.03	+11.957%	2	357	+4,307.767%
2024-03-14	1.15	1.15	0.92	0.92	-16.364%	26	355	+4,834.783%
2024-03-07	1.10	1.10	1.10	1.10	+0.917%	10	374	+4,027.273%
2024-03-06	1.09	1.09	1.09	1.09	-3.540%	4	364	+4,065.138%
2024-03-04	1.13	1.13	1.13	1.13	+18.947%	5	364	+3,917.699%
2024-03-01	0.95	0.95	0.95	0.95	0.000%	2	359	+4,678.947%
2024-02-29	0.95	0.95	0.95	0.95	-17.391%	1	359	+4,678.947%
2024-02-26	1.19	1.19	1.15	1.15	+4.545%	6	359	+3,847.826%
2024-02-23	1.10	1.10	1.10	1.10	-17.293%	2	355	+4,027.273%
2024-02-22	1.17	1.34	1.07	1.33	-28.108%	41	355	+3,313.534%
2024-02-20	1.65	1.85	1.65	1.85	+12.121%	2	378	+2,354.054%
2024-02-13	1.65	1.65	1.65	1.65	+5.096%	1	376	+2,651.515%
2024-02-09	1.56	1.57	1.56	1.57	+1.948%	8	375	+2,791.720%
2024-02-08	1.54	1.54	1.54	1.54	+2.667%	1	367	+2,848.052%
2024-02-06	1.50	1.50	1.50	1.50	-9.091%	5	368	+2,926.667%
2024-01-30	1.64	1.65	1.64	1.65	-2.941%	5	373	+2,651.515%
2024-01-29	1.73	1.74	1.70	1.70	-6.077%	3	368	+2,570.588%
2024-01-25	1.81	1.81	1.81	1.81	+0.556%	2	368	+2,408.287%
2024-01-24	1.80	1.80	1.80	1.80	-7.216%	1	366	+2,422.222%
2024-01-22	1.99	1.99	1.94	1.94	-8.057%	2	366	+2,240.206%
2024-01-19	2.11	2.11	2.11	2.11	-8.261%	1	367	+2,051.659%
2024-01-18	2.22	2.30	2.22	2.30	-34.473%	3	366	+1,873.913%
2024-01-03	3.51	3.51	3.50	3.51	+3.846%	14	366	+1,193.447%
2024-01-02	3.33	3.39	3.33	3.38	+7.302%	25	366	+1,243.195%
2023-12-27	3.15	3.15	3.15	3.15	-0.631%	1	366	+1,341.270%
2023-12-26	3.17	3.17	3.17	3.17	+2.258%	1	366	+1,332.177%
2023-12-19	3.17	3.17	3.10	3.10	+3.679%	2	366	+1,364.516%
2023-12-18	2.99	2.99	2.99	2.99	-12.059%	3	366	+1,418.395%
2023-11-28	3.40	3.40	3.40	3.40	-12.821%	1	369	+1,235.294%
2023-11-20	4.10	4.10	3.90	3.90	-10.345%	48	368	+1,064.103%
2023-11-14	4.29	4.35	4.28	4.35	-10.309%	4	332	+943.678%
2023-11-10	4.85	4.87	4.85	4.85	-4.902%	4	333	+836.082%
2023-11-09	5.10	5.10	5.10	5.10	-4.673%	1	335	+790.196%
2023-11-08	5.45	5.45	5.35	5.35	-33.208%	2	335	+748.598%
2023-10-26	7.50	8.01	7.50	8.01	+19.731%	3	335	+466.792%
2023-10-20	6.69	6.69	6.69	6.69	+19.464%	2	336	+578.625%
2023-10-13	5.60	5.60	5.60	5.60	+7.075%	1	336	+710.714%
2023-10-10	5.23	5.23	5.23	5.23	-9.828%	2	336	+768.069%
2023-10-02	5.78	5.80	5.78	5.80	-14.074%	2	338	+682.759%
2023-09-27	6.60	6.80	6.60	6.75	+3.053%	5	340	+572.593%
2023-09-26	6.55	6.55	6.55	6.55	-2.963%	2	341	+593.130%
2023-09-22	6.75	6.75	6.75	6.75	-2.315%	1	340	+572.593%
2023-09-21	6.94	6.94	6.91	6.91	+5.496%	2	340	+557.019%
2023-09-18	6.55	6.55	6.55	6.55	+0.306%	1	338	+593.130%
2023-09-13	6.53	6.53	6.53	6.53	-5.362%	3	338	+595.253%
2023-09-07	6.90	6.90	6.90	6.90	+13.300%	1	338	+557.971%
2023-08-30	6.09	6.09	6.09	6.09	-10.441%	1	338	+645.484%
2023-08-28	6.80	6.80	6.80	6.80	+4.135%	1	337	+567.647%
2023-08-25	6.53	6.53	6.53	6.53	+14.561%	4	337	+595.253%
2023-08-24	5.70	5.70	5.70	5.70	-21.918%	2	339	+696.491%
2023-08-23	7.30	7.30	7.30	7.30	-8.176%	1	339	+521.918%
2023-08-22	7.90	7.95	7.90	7.95	+6.426%	2	338	+471.069%
2023-08-07	7.47	7.47	7.47	7.47	-4.231%	1	338	+507.764%
2023-08-02	7.55	7.80	7.55	7.80	+13.703%	2	337	+482.051%
2023-08-01	6.98	6.98	6.86	6.86	+0.146%	2	337	+561.808%
2023-07-31	6.85	6.85	6.85	6.85	-0.291%	1	336	+562.774%
2023-07-28	6.87	6.87	6.87	6.87	+1.029%	4	335	+560.844%
2023-07-27	6.80	6.80	6.80	6.80	-5.424%	1	339	+567.647%
2023-07-17	7.19	7.19	7.19	7.19	-21.421%	1	339	+531.433%
2023-06-23	9.15	9.15	9.15	9.15	+3.741%	1	340	+396.175%
2023-06-21	8.95	8.95	8.82	8.82	+4.132%	2	339	+414.739%
2023-06-16	8.47	8.47	8.47	8.47	-7.634%	4	340	+436.009%
2023-06-15	9.17	9.17	9.17	9.17	-5.852%	1	340	+395.093%
2023-06-14	9.25	9.74	9.24	9.74	-0.612%	5	340	+366.119%
2023-06-08	11.14	11.14	9.80	9.80	-29.242%	7	344	+363.265%
2023-06-02	13.85	13.85	13.85	13.85	+18.680%	1	343	+227.798%
2023-06-01	11.67	11.67	11.67	11.67	-5.887%	3	343	+289.032%
2023-05-31	12.40	12.40	12.40	12.40	+7.732%	1	340	+266.129%
2023-05-30	11.51	11.51	11.51	11.51	-7.177%	2	340	+294.440%
2023-05-25	14.77	14.77	12.40	12.40	-30.688%	14	340	+266.129%
2023-05-22	17.89	17.89	17.89	17.89	+0.789%	4	349	+153.773%
2023-05-19	17.80	17.80	17.75	17.75	-4.826%	72	349	+155.775%
2023-05-18	19.74	19.74	18.65	18.65	-4.113%	3	277	+143.432%
2023-05-17	19.45	19.45	19.45	19.45	-2.212%	1	280	+133.419%
2023-05-16	19.89	19.89	19.89	19.89	+0.202%	1	280	+128.255%
2023-05-15	19.85	19.85	19.85	19.85	-9.112%	1	280	+128.715%
2023-05-08	21.84	21.84	21.84	21.84	+2.343%	8	280	+107.875%
2023-05-01	21.39	21.39	21.34	21.34	-11.083%	2	280	+112.746%
2023-04-25	24.00	24.00	24.00	24.00	0.000%	1	279	+89.167%
2023-04-21	24.00	24.00	24.00	24.00	-0.826%	1	279	+89.167%
2023-04-17	24.20	24.20	24.20	24.20	-1.224%	1	279	+87.603%
2023-04-13	24.50	24.50	24.50	24.50	-0.325%	1	280	+85.306%
2023-04-11	24.58	24.58	24.58	24.58	+1.992%	2	281	+84.703%
2023-03-31	24.25	24.25	24.10	24.10	-1.793%	3	283	+88.382%
2023-03-29	24.54	24.54	24.54	24.54	+4.115%	1	283	+85.004%
2023-03-27	23.58	23.58	23.57	23.57	-9.346%	8	283	+92.618%
2023-03-23	25.00	26.00	25.00	26.00	+5.008%	2	275	+74.615%
2023-03-22	25.25	25.25	23.60	24.76	-4.769%	4	275	+83.360%
2023-03-21	27.07	27.07	26.00	26.00	-7.638%	4	276	+74.615%
2023-03-20	28.15	28.15	28.15	28.15	+5.431%	1	277	+61.279%
2023-03-17	27.08	27.08	26.70	26.70	-20.772%	2	277	+70.037%
2023-03-13	33.00	33.70	33.00	33.70	+9.951%	4	277	+34.718%
2023-03-10	30.65	30.65	30.65	30.65	+7.056%	2	277	+48.124%
2023-03-08	28.30	28.63	28.30	28.63	+0.527%	2	277	+58.575%
2023-03-07	28.85	28.85	28.48	28.48	+3.376%	2	277	+59.410%
2023-03-06	28.03	28.03	27.55	27.55	-4.506%	2	277	+64.791%
2023-03-03	29.15	29.15	28.43	28.85	-3.833%	5	278	+57.366%
2023-02-28	30.00	30.00	29.99	30.00	+16.279%	30	277	+51.333%
2023-02-27	25.80	25.80	25.80	25.80	-14.000%	1	292	+75.969%
2023-02-24	31.01	31.01	30.00	30.00	+1.557%	4	291	+51.333%
2023-02-23	33.00	33.00	29.33	29.54	-17.670%	8	293	+53.690%
2023-02-21	35.90	36.10	35.47	35.88	+4.545%	28	294	+26.533%
2023-02-17	34.32	34.32	34.32	34.32	+5.600%	4	307	+32.284%
2023-02-14	32.75	32.90	32.46	32.50	-6.340%	18	307	+39.692%
2023-02-10	34.70	34.70	34.70	34.70	+11.899%	1	304	+30.836%
2023-02-09	28.63	31.61	28.63	31.01	-6.456%	28	304	+46.404%
2023-02-07	33.80	34.57	33.09	33.15	+2.950%	20	308	+36.953%
2023-02-03	32.20	32.20	32.20	32.20	+2.222%	1	298	+40.994%
2023-02-02	32.00	34.19	31.50	31.50	-8.029%	21	298	+44.127%
2023-02-01	37.00	37.00	33.10	34.25	-8.152%	6	298	+32.555%
2023-01-31	38.20	39.00	36.25	37.29	+5.042%	5	294	+21.748%
2023-01-27	33.85	36.16	31.75	35.50	-6.332%	12	290	+27.887%
2023-01-26	37.82	39.00	36.90	37.90	-0.915%	9	283	+19.789%
2023-01-25	39.13	39.50	38.25	38.25	+0.764%	3	281	+18.693%
2023-01-24	40.02	40.02	37.65	37.96	-6.040%	12	280	+19.600%
2023-01-23	42.72	42.72	40.40	40.40	-8.390%	283	275	+12.376%
2023-01-20	45.10	45.10	43.53	44.10	-1.694%	4	281	+2.948%
2023-01-18	44.81	44.86	44.76	44.86	-0.311%	4	278	+1.204%
2023-01-17	45.00	45.00	45.00	45.00	-13.777%	2	278	+0.889%
2023-01-12	52.19	52.19	52.19	52.19	-1.528%	1	276	-13.010%
2023-01-09	53.00	53.00	53.00	53.00	-8.652%	1	275	-14.340%
2023-01-06	58.12	58.12	57.77	58.02	-2.323%	272	274	-21.751%
2023-01-05	59.40	59.40	59.40	59.40	0.000%	2	2	-23.569%