Dark

NVDA20250620P205
NVDA Jun 20 2025 205.00 Put (NVDA250620P00205000)
option OPRA

Inactive

Feb 27, 2025

82.90+27.440%(+17.85)680

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-02-27	82.75	82.90	82.75	82.90	+27.440%	680	318	0.000%
2025-02-18	65.05	65.05	65.05	65.05	-20.864%	1	318	+27.440%
2025-01-29	82.20	82.20	82.20	82.20	-5.463%	2	317	+0.852%
2025-01-27	86.15	87.65	86.10	86.95	+42.308%	57	319	-4.658%
2025-01-24	58.90	61.10	58.90	61.10	+1.833%	28	322	+35.679%
2025-01-23	62.05	62.05	59.90	60.00	-12.152%	35	308	+38.167%
2025-01-17	68.50	68.50	68.30	68.30	-2.079%	4	275	+21.376%
2025-01-16	69.75	69.75	69.75	69.75	-1.761%	1	275	+18.853%
2025-01-10	71.00	71.00	71.00	71.00	+3.801%	2	274	+16.761%
2025-01-02	68.40	68.40	68.40	68.40	-2.633%	1	275	+21.199%
2024-12-27	70.25	70.25	70.25	70.25	+4.228%	2	274	+18.007%
2024-12-26	67.40	67.40	67.40	67.40	+3.692%	5	273	+22.997%
2024-12-24	65.00	65.00	65.00	65.00	-12.752%	5	267	+27.538%
2024-12-19	75.20	75.20	74.40	74.50	+3.688%	17	267	+11.275%
2024-12-18	71.85	71.85	71.85	71.85	-5.274%	14	260	+15.379%
2024-12-17	75.70	75.85	75.70	75.85	+15.011%	28	260	+9.295%
2024-12-10	65.95	65.95	65.95	65.95	+7.938%	2	261	+25.701%
2024-12-05	61.90	61.90	61.10	61.10	-8.942%	28	259	+35.679%
2024-12-02	67.10	67.10	67.10	67.10	-2.965%	14	231	+23.547%
2024-11-26	69.15	69.15	69.15	69.15	+10.024%	15	217	+19.884%
2024-11-22	62.85	62.85	62.85	62.85	-0.159%	50	232	+31.901%
2024-11-19	62.95	62.95	62.95	62.95	-7.222%	21	257	+31.692%
2024-11-15	67.85	67.85	67.85	67.85	+6.431%	26	236	+22.181%
2024-11-06	64.75	64.75	63.75	63.75	-6.250%	2	249	+30.039%
2024-11-05	69.10	69.10	68.00	68.00	-2.299%	56	247	+21.912%
2024-11-04	70.20	70.65	69.60	69.60	-5.435%	21	191	+19.109%
2024-10-31	73.60	73.60	73.60	73.60	+7.289%	1	170	+12.636%
2024-10-30	68.60	68.60	68.60	68.60	-0.867%	1	169	+20.845%
2024-10-17	69.50	69.50	69.20	69.20	-3.217%	32	168	+19.798%
2024-10-15	71.50	71.50	71.50	71.50	-4.155%	7	136	+15.944%
2024-10-09	73.45	74.60	73.45	74.60	0.000%	32	129	+11.126%
2024-10-08	76.80	76.80	74.60	74.60	-4.786%	33	97	+11.126%
2024-10-07	79.05	79.05	76.85	78.35	-3.569%	28	66	+5.807%
2024-10-04	83.05	83.05	81.25	81.25	-7.249%	72	38	+2.031%
2024-10-01	87.60	87.60	87.60	87.60	+5,740.000%	2	2	-5.365%
2024-06-06	1.50	1.50	1.50	1.50	+212.500%	6	331	+5,426.667%
2024-05-23	0.48	0.48	0.48	0.48	-71.598%	1	326	+17,170.833%
2024-04-22	1.69	1.69	1.69	1.69	+19.014%	1	326	+4,805.325%
2024-04-19	1.42	1.42	1.42	1.42	+7.576%	1	325	+5,738.028%
2024-04-02	1.32	1.32	1.32	1.32	+7.317%	10	325	+6,180.303%
2024-03-25	1.27	1.27	1.23	1.23	-26.786%	7	325	+6,639.837%
2024-02-22	1.95	1.95	1.68	1.68	-25.991%	2	327	+4,834.524%
2024-02-09	2.27	2.27	2.27	2.27	-16.236%	4	326	+3,551.982%
2024-01-26	2.73	2.73	2.71	2.71	+0.370%	6	326	+2,959.041%
2024-01-25	2.56	2.71	2.56	2.70	+5.469%	6	326	+2,970.370%
2024-01-24	2.56	2.56	2.56	2.56	-14.667%	1	327	+3,138.281%
2024-01-22	3.00	3.00	3.00	3.00	-3.226%	1	326	+2,663.333%
2024-01-19	3.10	3.10	3.10	3.10	-6.061%	1	326	+2,574.194%
2024-01-18	3.25	3.30	3.25	3.30	-4.070%	16	325	+2,412.121%
2024-01-16	3.44	3.44	3.44	3.44	-8.267%	2	314	+2,309.884%
2024-01-11	3.75	3.75	3.75	3.75	-5.063%	1	312	+2,110.667%
2024-01-10	3.95	3.95	3.95	3.95	-16.842%	1	311	+1,998.734%
2023-12-28	4.75	4.75	4.75	4.75	-2.062%	1	311	+1,645.263%
2023-12-26	4.85	4.85	4.85	4.85	-3.000%	2	310	+1,609.278%
2023-12-21	5.00	5.00	5.00	5.00	+9.890%	10	310	+1,558.000%
2023-12-18	4.70	4.70	4.55	4.55	-12.500%	2	300	+1,721.978%
2023-12-13	5.20	5.20	5.20	5.20	+0.971%	3	300	+1,494.231%
2023-12-11	5.15	5.15	5.15	5.15	-45.213%	1	303	+1,509.709%
2023-11-02	9.40	9.40	9.40	9.40	-19.521%	3	303	+781.915%
2023-10-31	12.15	12.15	11.68	11.68	+22.947%	4	303	+609.760%
2023-10-24	9.35	9.55	9.35	9.50	+9.195%	101	303	+772.632%
2023-10-09	8.60	8.70	8.60	8.70	0.000%	2	267	+852.874%
2023-10-03	8.70	8.70	8.70	8.70	-10.769%	1	268	+852.874%
2023-09-19	9.95	9.95	9.75	9.75	-5.797%	11	268	+750.256%
2023-09-11	10.35	10.35	10.35	10.35	+5.612%	3	266	+700.966%
2023-09-08	9.80	9.80	9.80	9.80	+5.376%	1	264	+745.918%
2023-09-06	9.30	9.30	9.30	9.30	+5.085%	1	264	+791.398%
2023-09-01	8.85	8.85	8.85	8.85	-3.804%	1	262	+836.723%
2023-08-24	9.20	9.20	9.20	9.20	-4.167%	1	262	+801.087%
2023-08-23	9.60	9.60	9.60	9.60	-15.789%	5	262	+763.542%
2023-08-22	10.75	11.40	10.75	11.40	+7.042%	3	259	+627.193%
2023-08-04	10.77	10.77	10.65	10.65	+4.412%	2	258	+678.404%
2023-07-18	10.20	10.20	10.20	10.20	-2.857%	5	257	+712.745%
2023-07-17	10.50	10.50	10.50	10.50	0.000%	5	257	+689.524%
2023-07-14	9.80	10.50	9.80	10.50	-13.934%	8	257	+689.524%
2023-06-28	12.20	12.20	12.20	12.20	-6.154%	10	257	+579.508%
2023-06-27	13.00	13.00	13.00	13.00	0.000%	3	247	+537.692%
2023-06-16	13.00	13.00	13.00	13.00	-10.653%	2	245	+537.692%
2023-06-13	14.70	14.75	14.55	14.55	-10.462%	4	245	+469.759%
2023-06-07	15.95	16.25	15.95	16.25	-34.211%	2	247	+410.154%
2023-05-19	24.40	24.70	24.40	24.70	-14.828%	78	247	+235.628%
2023-05-17	29.00	29.00	29.00	29.00	-1.662%	1	171	+185.862%
2023-05-02	29.49	29.49	29.49	29.49	-6.232%	1	171	+181.112%
2023-04-26	32.35	32.35	31.45	31.45	+1.125%	3	170	+163.593%
2023-04-18	31.10	31.10	31.10	31.10	-7.025%	1	167	+166.559%
2023-04-17	33.45	33.45	33.45	33.45	-1.182%	17	166	+147.833%
2023-04-12	33.98	33.98	33.85	33.85	+1.958%	2	165	+144.904%
2023-04-11	33.20	33.20	33.20	33.20	+2.723%	1	165	+149.699%
2023-04-10	33.10	33.10	32.32	32.32	+0.685%	18	165	+156.498%
2023-04-03	32.10	32.10	32.10	32.10	-6.140%	4	149	+158.255%
2023-03-31	31.17	34.20	31.17	34.20	+3.951%	5	153	+142.398%
2023-03-30	32.15	32.90	32.15	32.90	-8.229%	6	153	+151.976%
2023-03-27	35.85	35.85	35.85	35.85	+1.760%	10	153	+131.241%
2023-03-23	34.14	35.23	34.14	35.23	-2.003%	3	153	+135.311%
2023-03-21	35.84	35.95	34.60	35.95	-5.070%	5	154	+130.598%
2023-03-20	37.87	37.87	37.87	37.87	+2.241%	1	154	+118.907%
2023-03-16	37.54	37.54	37.04	37.04	-9.747%	2	154	+123.812%
2023-03-10	41.05	41.05	41.04	41.04	+9.440%	8	153	+101.998%
2023-03-06	37.50	37.50	37.50	37.50	-1.961%	1	161	+121.067%
2023-03-03	38.25	38.25	38.25	38.25	-3.165%	5	162	+116.732%
2023-02-28	39.50	39.50	39.50	39.50	-2.300%	272	162	+109.873%
2023-02-27	40.43	40.43	40.43	40.43	-0.419%	1	353	+105.046%
2023-02-24	40.60	40.60	40.60	40.60	-13.983%	1	352	+104.187%
2023-02-21	46.39	47.86	46.39	47.20	+13.571%	92	353	+75.636%
2023-02-09	41.56	41.56	41.56	41.56	-1.680%	9	307	+99.471%
2023-02-08	42.51	42.51	42.27	42.27	-6.420%	2	298	+96.120%
2023-02-07	45.46	45.87	44.30	45.17	+1.620%	5	299	+83.529%
2023-02-02	43.34	44.45	43.34	44.45	-5.426%	7	298	+86.502%
2023-02-01	48.80	48.80	45.10	47.00	-8.436%	5	297	+76.383%
2023-01-31	51.33	51.33	51.33	51.33	+0.825%	8	298	+61.504%
2023-01-30	48.93	51.05	48.93	50.91	+6.262%	10	290	+62.836%
2023-01-27	46.27	47.91	43.05	47.91	-4.371%	54	290	+73.033%
2023-01-26	50.10	50.10	50.10	50.10	-7.222%	5	277	+65.469%
2023-01-23	56.29	56.29	54.00	54.00	-6.494%	274	272	+53.519%
2023-01-20	57.75	57.75	57.75	57.75	-2.811%	2	6	+43.550%
2023-01-18	58.48	59.42	58.48	59.42	+0.661%	4	4	+39.515%
2023-01-17	59.03	59.03	59.03	59.03	-6.687%	2	4	+40.437%
2023-01-13	63.19	63.26	62.63	63.26	0.000%	4	0	+31.046%