Dark

NVDA20250620P195
NVDA Jun 20 2025 195.00 Put (NVDA250620P00195000)
option OPRA

Inactive

May 6, 2025

82.22+2.276%(+1.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	82.22	82.22	82.22	82.22	+2.276%	1	2	0.000%
2025-05-05	80.39	80.39	80.39	80.39	-0.248%	1	2	+2.276%
2025-05-02	80.59	80.59	80.59	80.59	-6.530%	2	2	+2.023%
2025-04-28	86.22	86.22	86.22	86.22	-6.709%	1	2	-4.639%
2025-04-23	92.42	92.42	92.42	92.42	-4.119%	1	2	-11.037%
2025-04-22	96.39	96.39	96.39	96.39	+2.783%	1	2	-14.701%
2025-04-17	93.78	93.78	93.78	93.78	+2.335%	2	2	-12.327%
2025-04-16	91.64	91.64	91.64	91.64	-6.642%	2	2	-10.279%
2025-04-07	99.15	99.15	98.16	98.16	+11.129%	3	2	-16.239%
2025-03-10	84.00	88.75	84.00	88.33	+11.107%	23	2	-6.917%
2025-03-05	79.50	79.50	79.50	79.50	+1.274%	5	296	+3.421%
2025-03-03	78.50	78.50	78.50	78.50	+8.052%	3	296	+4.739%
2025-02-28	76.38	76.38	72.65	72.65	+0.581%	56	299	+13.173%
2025-02-27	72.23	72.23	72.23	72.23	+25.074%	1	292	+13.831%
2025-02-18	57.75	57.75	57.75	57.75	-2.860%	19	322	+42.372%
2025-02-14	60.20	60.20	59.45	59.45	-6.082%	258	300	+38.301%
2025-02-13	63.30	63.30	63.30	63.30	-2.765%	3	297	+29.889%
2025-02-12	65.10	65.10	65.10	65.10	-5.378%	5	297	+26.298%
2025-01-28	75.05	75.05	68.80	68.80	-10.939%	2	302	+19.506%
2025-01-27	76.00	78.20	76.00	77.25	+50.732%	219	300	+6.434%
2025-01-24	50.70	51.50	50.70	51.25	-0.582%	38	110	+60.429%
2025-01-23	51.55	51.55	51.55	51.55	-12.775%	6	98	+59.496%
2025-01-17	59.70	59.70	59.10	59.10	-4.291%	14	92	+39.120%
2024-12-31	61.75	61.75	61.75	61.75	+7.298%	1	91	+33.150%
2024-12-24	57.55	57.55	57.55	57.55	-12.003%	12	91	+42.867%
2024-12-19	66.65	66.65	64.15	65.40	+0.926%	16	91	+25.719%
2024-12-18	63.30	65.15	63.30	64.80	-6.426%	16	75	+26.883%
2024-12-17	69.25	69.25	69.25	69.25	+30.047%	13	75	+18.729%
2024-12-06	53.40	53.40	53.25	53.25	-8.584%	4	88	+54.404%
2024-11-29	58.25	58.25	58.25	58.25	-6.200%	34	87	+41.150%
2024-11-27	64.15	64.15	62.10	62.10	+17.591%	30	96	+32.399%
2024-11-12	52.81	52.81	52.81	52.81	-0.358%	10	96	+55.690%
2024-11-07	53.00	53.00	53.00	53.00	-11.074%	2	86	+55.132%
2024-11-05	60.65	60.65	59.60	59.60	-2.535%	3	84	+37.953%
2024-11-04	61.15	61.15	61.15	61.15	-8.458%	18	81	+34.456%
2024-10-15	66.80	66.80	66.80	66.80	+1.366%	1	63	+23.084%
2024-10-09	64.50	65.90	64.35	65.90	-0.076%	7	62	+24.765%
2024-10-08	65.95	65.95	65.95	65.95	-8.403%	1	55	+24.670%
2024-10-04	72.00	72.00	72.00	72.00	-5.263%	50	54	+14.194%
2024-09-30	76.00	76.00	76.00	76.00	-0.066%	1	29	+8.184%
2024-09-27	76.05	76.05	76.05	76.05	-4.580%	60	29	+8.113%
2024-09-16	79.70	79.70	79.70	79.70	-9.226%	1	59	+3.162%
2024-09-10	87.80	87.80	87.80	87.80	+12.492%	60	58	-6.355%
2024-08-30	78.05	78.05	78.05	78.05	+2.334%	54	145	+5.343%
2024-08-29	76.33	76.33	76.27	76.27	+7.046%	2	145	+7.801%
2024-08-28	71.25	71.25	71.25	71.25	-1.792%	29	145	+15.396%
2024-08-26	72.20	72.55	72.20	72.55	+0.834%	58	116	+13.329%
2024-08-23	71.95	71.95	71.95	71.95	-0.690%	58	58	+14.274%
2024-08-22	72.45	72.45	72.45	72.45	-4.796%	29	29	+13.485%
2024-06-25	76.00	76.10	76.00	76.10	+0.528%	2	1	+8.042%
2024-06-11	75.80	75.80	75.70	75.70	+5,230.986%	2	384	+8.613%
2024-03-12	1.42	1.42	1.42	1.42	-2.069%	1	384	+5,690.141%
2024-02-22	1.45	1.45	1.45	1.45	-29.952%	1	384	+5,570.345%
2024-02-21	2.21	2.21	2.07	2.07	+2.985%	2	385	+3,871.981%
2024-02-12	2.01	2.01	2.01	2.01	-10.268%	1	385	+3,990.547%
2024-01-24	2.23	2.24	2.23	2.24	-48.148%	16	384	+3,570.536%
2023-11-29	4.32	4.32	4.32	4.32	-47.636%	1	383	+1,803.241%
2023-10-25	8.25	8.25	8.25	8.25	+2.484%	57	383	+896.606%
2023-10-24	8.05	8.05	8.05	8.05	-0.617%	5	326	+921.366%
2023-10-23	8.45	8.45	8.10	8.10	+22.727%	177	325	+915.062%
2023-10-12	6.60	6.60	6.60	6.60	-7.692%	2	172	+1,145.758%
2023-10-09	7.15	7.15	7.15	7.15	-0.694%	2	174	+1,049.930%
2023-10-06	7.20	7.20	7.20	7.20	-0.690%	1	172	+1,041.944%
2023-10-02	7.25	7.25	7.25	7.25	-12.651%	1	172	+1,034.069%
2023-09-27	8.40	8.40	8.30	8.30	-7.366%	2	172	+890.602%
2023-09-21	8.96	8.96	8.96	8.96	+12.704%	1	171	+817.634%
2023-09-06	7.90	7.95	7.90	7.95	+4.605%	2	170	+934.214%
2023-09-01	7.60	7.60	7.60	7.60	0.000%	1	170	+981.842%
2023-08-24	7.60	7.60	7.60	7.60	-8.982%	1	170	+981.842%
2023-08-23	9.15	9.15	8.35	8.35	-15.228%	10	170	+884.671%
2023-08-22	9.85	9.85	9.85	9.85	-12.444%	1	163	+734.721%
2023-08-11	11.25	11.25	11.25	11.25	+11.940%	1	163	+630.844%
2023-08-02	10.05	10.05	10.05	10.05	+11.667%	1	163	+718.109%
2023-07-26	9.00	9.00	9.00	9.00	+0.559%	1	163	+813.556%
2023-07-13	8.95	8.95	8.95	8.95	-10.945%	2	163	+818.659%
2023-07-11	10.05	10.05	10.05	10.05	+1.515%	1	163	+718.109%
2023-07-07	9.90	9.90	9.90	9.90	0.000%	1	163	+730.505%
2023-07-03	9.90	9.90	9.90	9.90	-11.211%	2	162	+730.505%
2023-06-22	11.15	11.15	11.15	11.15	+0.450%	4	162	+637.399%
2023-06-21	11.10	11.10	11.10	11.10	-21.277%	1	162	+640.721%
2023-06-07	13.75	14.10	13.75	14.10	-0.353%	2	162	+483.121%
2023-06-06	14.15	14.15	14.15	14.15	-2.949%	1	161	+481.060%
2023-06-05	14.58	14.58	14.58	14.58	-4.079%	1	161	+463.923%
2023-05-31	15.20	15.20	15.20	15.20	+3.754%	1	160	+440.921%
2023-05-26	14.65	14.65	14.65	14.65	-5.848%	1	160	+461.229%
2023-05-25	15.56	15.56	15.56	15.56	-27.930%	4	160	+428.406%
2023-05-22	20.00	21.62	20.00	21.59	-0.046%	17	160	+280.824%
2023-05-19	21.60	21.60	21.60	21.60	-5.055%	68	160	+280.648%
2023-05-18	21.40	22.75	21.39	22.75	-8.598%	6	92	+261.407%
2023-05-16	24.89	24.89	24.89	24.89	+0.525%	1	90	+230.333%
2023-05-15	25.38	25.38	24.76	24.76	-6.248%	29	90	+232.068%
2023-05-05	26.41	26.41	26.41	26.41	+3.245%	1	83	+211.321%
2023-05-01	25.58	25.58	25.58	25.58	-7.285%	1	84	+221.423%
2023-04-28	27.59	27.59	27.59	27.59	-4.268%	2	85	+198.007%
2023-04-27	28.82	28.82	28.82	28.82	+5.490%	2	83	+185.288%
2023-04-20	27.32	27.32	27.32	27.32	-0.835%	1	85	+200.952%
2023-04-18	27.55	27.55	27.55	27.55	-3.299%	1	86	+198.439%
2023-04-03	28.49	28.49	28.49	28.49	+1.750%	17	85	+188.592%
2023-03-31	28.90	28.90	26.87	28.00	-5.469%	3	85	+193.643%
2023-03-30	29.00	29.62	29.00	29.62	+1.752%	3	86	+177.583%
2023-03-29	29.11	29.11	29.11	29.11	-7.675%	7	86	+182.446%
2023-03-28	32.23	32.23	31.53	31.53	+3.039%	2	82	+160.768%
2023-03-27	30.60	30.60	30.60	30.60	+1.729%	10	80	+168.693%
2023-03-23	30.74	30.74	30.08	30.08	-1.377%	17	80	+173.338%
2023-03-22	32.00	32.00	30.50	30.50	+5.172%	2	80	+169.574%
2023-03-21	29.00	29.00	29.00	29.00	-13.096%	5	80	+183.517%
2023-03-16	35.79	35.79	33.19	33.37	-8.400%	18	75	+146.389%
2023-03-01	36.61	36.61	36.43	36.43	+0.469%	2	59	+125.693%
2023-02-27	36.26	36.26	36.26	36.26	-0.467%	1	58	+126.751%
2023-02-23	36.30	36.43	36.30	36.43	-17.205%	16	58	+125.693%
2023-02-22	43.00	44.00	43.00	44.00	+4.191%	3	57	+86.864%
2023-02-21	42.10	42.32	41.26	42.23	+6.911%	17	57	+94.696%
2023-02-15	39.00	39.50	39.00	39.50	+3.947%	2	63	+108.152%
2023-02-14	37.60	38.00	37.60	38.00	-5.000%	2	63	+116.368%
2023-02-10	40.00	40.00	40.00	40.00	+8.637%	1	63	+105.550%
2023-02-09	36.82	36.82	36.82	36.82	-3.156%	1	62	+123.303%
2023-02-08	38.02	38.02	38.02	38.02	-3.747%	1	62	+116.255%
2023-02-07	40.48	41.39	39.50	39.50	-2.469%	14	62	+108.152%
2023-02-03	40.50	40.50	40.50	40.50	+1.887%	2	56	+103.012%
2023-02-01	44.00	44.00	39.75	39.75	-12.637%	25	56	+106.843%
2023-01-30	42.00	45.50	42.00	45.50	+1.111%	2	54	+80.703%
2023-01-27	45.00	45.00	45.00	45.00	-0.794%	50	54	+82.711%
2023-01-26	44.20	45.36	44.20	45.36	-2.744%	2	54	+81.261%
2023-01-23	46.50	46.64	46.50	46.64	-11.900%	50	53	+76.286%
2023-01-17	54.60	54.60	52.94	52.94	-15.242%	3	3	+55.308%
2023-01-10	62.46	62.46	62.46	62.46	0.000%	1	1	+31.636%