Dark

NVDA20250620P235
NVDA Jun 20 2025 235.00 Put (NVDA250620P00235000)
option OPRA

Inactive

Jan 22, 2025

89.00-9.919%(-9.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-22	89.00	89.00	89.00	89.00	-9.919%	1	1	0.000%
2024-12-27	98.80	98.80	98.80	98.80	+4.055%	2	53	-9.919%
2024-11-18	96.30	96.30	94.95	94.95	+0.211%	32	53	-6.266%
2024-11-15	94.75	94.75	94.75	94.75	+6.103%	2	78	-6.069%
2024-11-13	89.00	89.30	89.00	89.30	+1.018%	68	79	-0.336%
2024-11-08	88.40	88.40	88.40	88.40	-4.690%	4	147	+0.679%
2024-11-06	92.75	92.75	92.75	92.75	-2.676%	1	146	-4.043%
2024-11-05	96.30	96.35	95.30	95.30	-3.396%	41	145	-6.611%
2024-11-04	98.65	98.65	98.65	98.65	+2.760%	1	104	-9.782%
2024-10-30	96.00	96.00	96.00	96.00	+0.946%	1	103	-7.292%
2024-10-29	95.10	95.10	95.10	95.10	+0.635%	6	102	-6.414%
2024-10-28	94.30	94.50	94.30	94.50	-1.254%	52	96	-5.820%
2024-10-23	95.70	95.70	95.70	95.70	+1.431%	1	44	-7.001%
2024-10-21	95.65	95.65	94.35	94.35	-3.280%	15	43	-5.670%
2024-10-18	97.30	97.55	97.30	97.55	+0.827%	12	28	-8.765%
2024-10-14	97.35	97.35	96.75	96.75	-3.779%	18	22	-8.010%
2024-10-11	100.05	100.55	100.05	100.55	-8.174%	8	4	-11.487%
2024-08-26	110.25	110.25	109.50	109.50	+2.289%	20	46	-18.721%
2024-08-21	107.05	107.05	107.05	107.05	-1.518%	18	26	-16.861%
2024-08-20	108.70	108.70	108.70	108.70	-3.592%	1	8	-18.123%
2024-08-15	112.75	112.75	112.75	112.75	+9,295.833%	7	7	-21.064%
2024-05-23	1.20	1.20	1.20	1.20	-51.020%	1	91	+7,316.667%
2024-04-22	2.45	2.45	2.45	2.45	+42.442%	1	91	+3,532.653%
2024-04-05	1.72	1.72	1.72	1.72	-8.995%	26	90	+5,074.419%
2024-03-26	1.89	1.89	1.89	1.89	-24.400%	10	103	+4,608.995%
2024-03-13	2.50	2.50	2.50	2.50	0.000%	1	111	+3,460.000%
2024-03-11	2.45	2.50	2.45	2.50	+18.483%	20	112	+3,460.000%
2024-03-06	2.11	2.11	2.11	2.11	+0.476%	1	124	+4,118.009%
2024-03-01	2.10	2.10	2.10	2.10	-13.934%	100	125	+4,138.095%
2024-02-26	2.62	2.62	2.44	2.44	-1.613%	6	75	+3,547.541%
2024-02-22	2.60	2.60	2.48	2.48	-28.116%	4	80	+3,488.710%
2024-02-14	3.46	3.46	3.45	3.45	-12.658%	2	81	+2,479.710%
2024-01-29	3.95	3.95	3.95	3.95	-1.250%	2	79	+2,153.165%
2024-01-24	4.00	4.00	4.00	4.00	-23.077%	1	79	+2,125.000%
2024-01-19	5.20	5.20	5.20	5.20	-12.605%	1	78	+1,611.538%
2024-01-10	5.95	5.95	5.95	5.95	-2.778%	1	78	+1,395.798%
2024-01-09	6.20	6.20	6.12	6.12	-25.366%	2	78	+1,354.248%
2024-01-03	8.20	8.20	8.20	8.20	+4.859%	1	78	+985.366%
2023-12-22	7.82	7.82	7.82	7.82	+3.576%	1	80	+1,038.107%
2023-12-19	7.50	7.55	7.50	7.55	+5.594%	2	80	+1,078.808%
2023-12-18	7.15	7.15	7.15	7.15	-18.286%	1	78	+1,144.755%
2023-12-11	8.75	8.75	8.75	8.75	+11.465%	20	77	+917.143%
2023-11-29	7.85	7.85	7.85	7.85	-4.848%	1	60	+1,033.758%
2023-11-24	8.25	8.25	8.25	8.25	+1.227%	1	60	+978.788%
2023-11-22	8.20	8.20	8.15	8.15	-15.979%	20	69	+992.025%
2023-11-16	9.70	9.70	9.70	9.70	-7.619%	2	69	+817.526%
2023-11-13	10.50	10.50	10.50	10.50	-24.460%	2	71	+747.619%
2023-11-03	13.90	13.90	13.90	13.90	-10.955%	1	70	+540.288%
2023-11-01	15.61	15.61	15.61	15.61	-12.793%	1	70	+470.147%
2023-10-31	17.90	17.90	17.90	17.90	+13.291%	2	69	+397.207%
2023-10-25	15.80	15.80	15.80	15.80	+37.631%	2	67	+463.291%
2023-10-12	11.19	11.48	11.19	11.48	-8.961%	22	66	+675.261%
2023-10-06	12.61	12.61	12.61	12.61	-6.800%	4	88	+605.789%
2023-10-05	13.53	13.53	13.53	13.53	-12.427%	1	88	+557.797%
2023-09-21	15.40	15.45	15.40	15.45	+5.461%	22	87	+476.052%
2023-09-18	14.70	14.70	14.65	14.65	+5.776%	6	66	+507.509%
2023-09-14	13.85	13.85	13.85	13.85	-9.772%	4	62	+542.599%
2023-09-11	15.35	15.35	15.35	15.35	+21.825%	2	58	+479.805%
2023-08-24	12.60	12.60	12.60	12.60	-31.185%	1	58	+606.349%
2023-08-18	18.31	18.31	18.31	18.31	-3.885%	7	57	+386.073%
2023-06-29	19.05	19.05	19.05	19.05	0.000%	1	64	+367.192%
2023-06-26	19.05	19.05	19.05	19.05	+0.794%	1	64	+367.192%
2023-06-15	18.90	18.90	18.90	18.90	-3.473%	4	64	+370.899%
2023-06-14	19.58	19.58	19.58	19.58	-17.209%	3	60	+354.545%
2023-06-07	23.25	23.65	23.15	23.65	-4.444%	30	63	+276.321%
2023-05-26	25.37	25.37	24.75	24.75	-8.333%	3	70	+259.596%
2023-05-25	25.99	27.00	25.99	27.00	-25.000%	8	70	+229.630%
2023-05-24	36.20	36.20	36.00	36.00	+5.882%	4	72	+147.222%
2023-05-22	34.00	34.00	34.00	34.00	+1.160%	1	73	+161.765%
2023-05-19	34.01	34.01	33.61	33.61	-10.967%	3	72	+164.802%
2023-05-16	37.75	37.75	37.75	37.75	-3.205%	1	71	+135.762%
2023-05-02	39.00	39.00	39.00	39.00	-11.202%	1	72	+128.205%
2023-04-26	43.92	43.92	43.92	43.92	+0.896%	1	72	+102.641%
2023-04-21	44.24	44.24	43.53	43.53	+3.841%	17	73	+104.457%
2023-04-19	42.53	42.55	41.92	41.92	-9.067%	3	56	+112.309%
2023-04-14	46.10	46.10	46.10	46.10	+3.247%	5	56	+93.059%
2023-04-10	45.15	45.15	44.65	44.65	-4.716%	2	56	+99.328%
2023-04-05	46.86	46.86	46.86	46.86	+9.512%	3	56	+89.927%
2023-04-03	42.79	42.79	42.79	42.79	-7.561%	2	53	+107.993%
2023-03-29	46.29	46.29	46.29	46.29	-4.340%	3	53	+92.266%
2023-03-28	48.61	48.61	48.39	48.39	-1.846%	2	56	+83.922%
2023-03-24	47.79	49.30	47.79	49.30	+5.703%	4	58	+80.527%
2023-03-23	46.30	46.79	46.18	46.64	-1.291%	8	60	+90.823%
2023-03-22	47.52	47.52	47.25	47.25	-4.968%	3	59	+88.360%
2023-03-21	49.72	49.72	49.72	49.72	-4.052%	2	59	+79.002%
2023-03-20	51.82	51.82	51.82	51.82	+6.297%	1	59	+71.748%
2023-03-17	48.75	48.75	48.75	48.75	-5.082%	1	60	+82.564%
2023-03-16	50.27	51.36	50.27	51.36	-4.889%	6	61	+73.287%
2023-03-15	54.00	54.00	54.00	54.00	-6.087%	1	65	+64.815%
2023-03-13	57.50	57.50	57.50	57.50	+2.113%	10	65	+54.783%
2023-03-10	54.05	56.53	54.05	56.31	+8.288%	4	55	+58.054%
2023-03-08	54.00	54.00	52.00	52.00	-3.166%	2	53	+71.154%
2023-03-06	52.49	53.70	52.49	53.70	+2.618%	6	52	+65.736%
2023-03-03	52.33	52.33	52.33	52.33	-8.991%	1	47	+70.075%
2023-03-01	55.10	57.50	55.10	57.50	+6.481%	13	46	+54.783%
2023-02-28	54.00	54.00	54.00	54.00	-0.406%	1	36	+64.815%
2023-02-27	53.48	54.22	49.55	54.22	+0.222%	3	36	+64.146%
2023-02-23	54.63	54.63	54.10	54.10	-16.370%	19	33	+64.510%
2023-02-21	64.69	64.69	64.69	64.69	+14.233%	3	22	+37.579%
2023-02-14	58.71	58.71	56.63	56.63	-5.868%	4	19	+57.161%
2023-02-13	60.16	60.16	60.16	60.16	-2.322%	1	21	+47.939%
2023-02-10	61.59	61.59	61.59	61.59	+3.862%	3	20	+44.504%
2023-02-07	59.30	59.30	59.30	59.30	-14.529%	3	17	+50.084%
2023-01-30	69.15	69.38	69.15	69.38	+8.900%	2	14	+28.279%
2023-01-27	63.66	63.71	63.66	63.71	-5.433%	2	14	+39.695%
2023-01-26	66.75	68.45	66.75	67.37	-5.113%	11	13	+32.106%
2023-01-24	71.00	71.00	71.00	71.00	-13.309%	2	3	+25.352%
2023-01-19	81.90	81.90	81.90	81.90	0.000%	1	1	+8.669%