Dark

NVDA20250620P240
NVDA Jun 20 2025 240.00 Put (NVDA250620P00240000)
option OPRA

Inactive

Apr 28, 2025

130.85-9.132%(-13.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-28	130.85	130.85	130.85	130.85	-9.132%	1	119	0.000%
2025-04-04	144.75	144.75	144.00	144.00	+46.580%	92	119	-9.132%
2025-02-18	98.24	98.24	98.24	98.24	+2.333%	1	119	+33.194%
2024-11-21	89.35	96.00	89.35	96.00	-3.856%	5	119	+36.302%
2024-11-18	101.05	101.05	99.85	99.85	+7.366%	30	119	+31.047%
2024-11-14	94.70	94.70	93.00	93.00	-0.958%	3	148	+40.699%
2024-11-13	93.60	93.90	93.60	93.90	+1.360%	4	149	+39.350%
2024-11-12	94.15	94.15	92.64	92.64	-2.072%	3	153	+41.246%
2024-11-11	95.75	95.75	94.60	94.60	+2.659%	14	151	+38.319%
2024-11-07	92.15	92.15	92.15	92.15	-2.641%	1	151	+41.997%
2024-11-06	95.80	95.80	94.65	94.65	-6.287%	60	150	+38.246%
2024-11-05	101.65	101.65	101.00	101.00	-1.463%	13	90	+29.554%
2024-11-04	102.50	102.50	102.50	102.50	+3.692%	4	77	+27.659%
2024-10-29	99.95	100.30	98.85	98.85	-1.298%	7	73	+32.372%
2024-10-28	99.30	100.15	99.30	100.15	+2.771%	8	66	+30.654%
2024-10-25	97.45	97.45	97.45	97.45	-3.323%	44	58	+34.274%
2024-10-23	100.80	100.80	100.80	100.80	+3.332%	3	36	+29.812%
2024-10-22	97.90	97.90	97.55	97.55	-1.165%	20	33	+34.136%
2024-10-21	101.10	101.10	98.70	98.70	-3.519%	3	13	+32.573%
2024-10-18	101.95	102.35	101.95	102.30	+0.343%	14	10	+27.908%
2024-10-14	102.25	102.25	101.95	101.95	-2.812%	2	3	+28.347%
2024-10-11	104.90	104.90	104.90	104.90	-8.663%	2	1	+24.738%
2024-08-26	114.85	114.85	114.85	114.85	-2.130%	1	32	+13.931%
2024-08-22	113.60	117.35	113.60	117.35	+3.347%	12	31	+11.504%
2024-08-20	113.55	113.55	113.55	113.55	+15,244.595%	19	19	+15.236%
2024-06-07	0.74	0.74	0.74	0.74	-22.917%	12	168	+17,582.432%
2024-05-23	0.96	0.96	0.96	0.96	-33.333%	10	183	+13,530.208%
2024-05-13	1.44	1.44	1.44	1.44	-17.241%	10	183	+8,986.806%
2024-05-06	1.74	1.74	1.74	1.74	-13.000%	4	183	+7,420.115%
2024-04-26	2.00	2.00	2.00	2.00	-18.699%	2	187	+6,442.500%
2024-04-22	2.46	2.46	2.46	2.46	+36.667%	2	188	+5,219.106%
2024-04-05	2.19	2.19	1.80	1.80	-10.891%	6	189	+7,169.444%
2024-03-26	2.02	2.02	2.02	2.02	-15.833%	10	190	+6,377.723%
2024-03-18	2.46	2.46	2.39	2.40	-5.882%	5	180	+5,352.083%
2024-03-11	2.55	2.55	2.55	2.55	-0.778%	1	175	+5,031.373%
2024-03-08	2.57	2.57	2.57	2.57	+4.472%	2	174	+4,991.440%
2024-03-05	2.45	2.46	2.45	2.46	+1.235%	5	174	+5,219.106%
2024-02-29	2.43	2.43	2.43	2.43	-0.410%	1	174	+5,284.774%
2024-02-28	2.44	2.44	2.44	2.44	-2.400%	2	174	+5,262.705%
2024-02-27	2.50	2.56	2.47	2.50	-3.101%	36	172	+5,134.000%
2024-02-23	2.60	2.60	2.51	2.58	-7.527%	32	174	+4,971.705%
2024-02-22	2.79	2.79	2.79	2.79	-33.571%	1	163	+4,589.964%
2024-02-21	4.20	4.20	4.20	4.20	+9.091%	1	163	+3,015.476%
2024-02-13	3.85	3.85	3.85	3.85	+5.479%	1	162	+3,298.701%
2024-02-09	3.80	3.80	3.63	3.65	-6.650%	3	162	+3,484.932%
2024-02-06	3.91	3.91	3.91	3.91	+5.676%	1	162	+3,246.547%
2024-02-05	3.75	3.75	3.60	3.70	-10.843%	4	163	+3,436.486%
2024-01-30	4.15	4.15	4.15	4.15	-1.190%	15	163	+3,053.012%
2024-01-24	4.28	4.30	4.20	4.20	-12.134%	7	163	+3,015.476%
2024-01-23	4.83	4.83	4.78	4.78	-1.035%	5	159	+2,637.448%
2024-01-22	4.95	4.96	4.81	4.83	-21.463%	13	160	+2,609.110%
2024-01-12	6.15	6.15	6.15	6.15	-3.150%	5	163	+2,027.642%
2024-01-10	6.35	6.35	6.35	6.35	-8.633%	5	163	+1,960.630%
2024-01-08	7.45	7.45	6.95	6.95	-16.265%	2	163	+1,782.734%
2023-12-22	8.30	8.30	8.30	8.30	-2.353%	1	165	+1,476.506%
2023-12-21	8.50	8.50	8.50	8.50	+7.595%	1	165	+1,439.412%
2023-12-19	8.10	8.10	7.90	7.90	+1.282%	3	164	+1,556.329%
2023-12-18	7.80	7.80	7.80	7.80	-8.879%	2	165	+1,577.564%
2023-11-27	8.75	8.75	8.55	8.56	-2.171%	48	163	+1,428.621%
2023-11-22	9.10	9.10	8.75	8.75	-8.377%	6	131	+1,395.429%
2023-11-20	9.80	9.80	9.55	9.55	-4.595%	23	131	+1,270.157%
2023-11-17	10.01	10.01	10.01	10.01	-3.750%	1	121	+1,207.193%
2023-11-15	10.36	10.40	10.36	10.40	-6.726%	2	121	+1,158.173%
2023-11-13	11.15	11.15	11.15	11.15	-6.928%	21	120	+1,073.543%
2023-11-10	11.98	11.98	11.98	11.98	-2.204%	1	108	+992.237%
2023-11-09	12.25	12.25	12.25	12.25	-6.130%	1	108	+968.163%
2023-11-07	13.05	13.05	13.05	13.05	-11.705%	1	108	+902.682%
2023-11-02	14.78	14.78	14.78	14.78	-20.495%	5	107	+785.318%
2023-10-26	18.59	18.59	18.59	18.59	+19.550%	3	107	+603.873%
2023-10-25	15.55	15.55	15.55	15.55	+2.980%	5	107	+741.479%
2023-10-19	15.10	15.10	15.10	15.10	-3.205%	1	106	+766.556%
2023-10-18	15.60	15.60	15.60	15.60	+27.974%	21	106	+738.782%
2023-10-12	11.80	12.19	11.80	12.19	-21.859%	23	106	+973.421%
2023-09-18	15.30	15.60	15.30	15.60	+6.849%	27	92	+738.782%
2023-09-14	14.55	14.60	14.55	14.60	-7.886%	3	70	+796.233%
2023-09-12	15.60	15.85	15.60	15.85	+18.727%	2	67	+725.552%
2023-08-31	13.35	13.35	13.35	13.35	-0.224%	1	66	+880.150%
2023-08-30	13.60	13.60	13.38	13.38	-2.336%	2	66	+877.952%
2023-08-29	14.53	14.53	13.70	13.70	+6.615%	4	65	+855.109%
2023-08-24	12.85	12.85	12.85	12.85	-27.154%	2	62	+918.288%
2023-08-08	17.64	17.64	17.64	17.64	+5.629%	1	64	+641.780%
2023-08-04	16.70	16.70	16.70	16.70	-7.582%	3	64	+683.533%
2023-08-02	18.07	18.07	18.07	18.07	+12.097%	1	64	+624.128%
2023-07-18	16.12	16.12	16.12	16.12	+2.872%	1	63	+711.725%
2023-07-14	15.67	15.67	15.67	15.67	-16.113%	2	63	+735.035%
2023-07-10	18.40	18.68	18.40	18.68	-7.980%	6	64	+600.482%
2023-06-29	20.30	20.30	20.30	20.30	-3.700%	14	61	+544.581%
2023-06-26	21.08	21.08	21.08	21.08	+2.829%	2	61	+520.731%
2023-06-16	20.50	20.50	20.50	20.50	+0.688%	1	61	+538.293%
2023-06-15	20.36	20.36	20.36	20.36	-18.820%	1	61	+542.682%
2023-06-07	25.08	25.08	25.08	25.08	-5.180%	1	61	+421.730%
2023-06-06	26.45	26.45	26.45	26.45	+6.310%	1	61	+394.707%
2023-05-30	22.93	24.88	22.93	24.88	-2.431%	2	61	+425.924%
2023-05-26	27.74	27.75	25.50	25.50	-3.919%	5	61	+413.137%
2023-05-25	26.54	26.54	26.54	26.54	-25.762%	1	61	+393.029%
2023-05-19	35.75	35.75	35.75	35.75	-2.721%	1	60	+266.014%
2023-05-18	37.00	37.00	36.75	36.75	-7.080%	3	59	+256.054%
2023-05-16	39.55	39.55	39.55	39.55	-5.833%	1	59	+230.847%
2023-05-01	43.17	43.17	42.00	42.00	-5.724%	3	58	+211.548%
2023-04-19	44.56	44.56	44.55	44.55	-7.783%	2	60	+193.715%
2023-04-14	48.31	48.31	48.31	48.31	+3.226%	1	58	+170.855%
2023-04-10	47.35	47.50	46.80	46.80	-4.098%	27	57	+179.594%
2023-03-27	48.80	48.80	48.80	48.80	-2.731%	1	30	+168.135%
2023-03-22	50.17	50.17	50.17	50.17	-5.197%	1	30	+160.813%
2023-03-20	49.25	52.92	49.25	52.92	+9.113%	4	30	+147.260%
2023-03-17	47.00	48.50	47.00	48.50	-8.920%	10	30	+169.794%
2023-03-16	55.67	55.67	53.25	53.25	-7.391%	6	32	+145.728%
2023-03-15	60.90	60.90	57.50	57.50	+1.770%	2	31	+127.565%
2023-03-14	57.00	57.00	56.50	56.50	-1.739%	3	30	+131.593%
2023-03-10	57.50	57.50	57.50	57.50	+4.450%	1	30	+127.565%
2023-03-09	54.00	55.05	54.00	55.05	0.000%	11	29	+137.693%
2023-03-08	55.05	55.05	55.05	55.05	+2.134%	1	19	+137.693%
2023-03-06	53.90	53.90	53.90	53.90	-2.883%	1	19	+142.764%
2023-03-03	55.50	55.50	55.50	55.50	-4.590%	1	18	+135.766%
2023-02-24	58.17	58.17	58.17	58.17	+1.271%	1	18	+124.944%
2023-02-23	56.00	57.44	56.00	57.44	-12.718%	8	19	+127.803%
2023-02-17	65.71	65.81	65.71	65.81	+10.364%	17	23	+98.830%
2023-02-15	59.63	59.63	59.63	59.63	+1.862%	16	23	+119.437%
2023-02-08	58.54	58.54	58.54	58.54	-5.581%	1	7	+123.522%
2023-02-02	60.50	62.00	60.50	62.00	-13.202%	2	6	+111.048%
2023-01-26	71.43	71.43	71.43	71.43	-12.506%	1	6	+83.186%
2023-01-17	81.64	81.64	81.64	81.64	-5.400%	2	5	+60.277%
2023-01-13	87.10	87.10	86.30	86.30	-7.324%	8	2	+51.622%
2023-01-09	92.50	93.12	92.50	93.12	0.000%	2	2	+40.518%