Dark

NVDA20250620P275
NVDA Jun 20 2025 275.00 Put (NVDA250620P00275000)
option OPRA

Inactive

Jan 17, 2025

138.00-0.541%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-17	138.00	138.00	138.00	138.00	-0.541%	2	247	0.000%
2024-11-01	139.62	139.62	138.75	138.75	+7,874.138%	4	247	-0.541%
2024-05-21	1.74	1.74	1.74	1.74	-40.000%	4	247	+7,831.034%
2024-04-30	2.90	2.90	2.90	2.90	-4.918%	1	247	+4,658.621%
2024-04-18	3.05	3.05	3.05	3.05	+1.329%	5	247	+4,424.590%
2024-04-15	3.01	3.01	3.01	3.01	-1.311%	4	243	+4,484.718%
2024-03-26	3.05	3.05	3.05	3.05	-13.105%	5	241	+4,424.590%
2024-03-06	3.51	3.51	3.51	3.51	-1.127%	1	241	+3,831.624%
2024-03-04	3.50	3.55	3.50	3.55	-42.276%	50	242	+3,787.324%
2024-02-21	6.15	6.15	6.15	6.15	+5.128%	5	242	+2,143.902%
2024-02-15	5.85	5.85	5.85	5.85	+2.632%	5	247	+2,258.974%
2024-02-13	5.70	5.70	5.70	5.70	-5.000%	11	252	+2,321.053%
2024-02-06	6.00	6.00	6.00	6.00	0.000%	1	262	+2,200.000%
2024-02-02	6.00	6.00	6.00	6.00	-8.397%	1	262	+2,200.000%
2024-02-01	6.55	6.55	6.55	6.55	-16.026%	1	262	+2,006.870%
2024-01-19	7.85	7.85	7.80	7.80	-10.857%	4	261	+1,669.231%
2024-01-16	8.80	8.80	8.75	8.75	-9.794%	31	261	+1,477.143%
2024-01-12	9.65	9.70	9.65	9.70	+0.518%	33	248	+1,322.680%
2024-01-11	10.25	10.25	9.65	9.65	-5.020%	14	248	+1,330.052%
2024-01-09	10.11	10.16	10.11	10.16	-10.088%	7	238	+1,258.268%
2024-01-08	11.30	11.30	11.30	11.30	-14.717%	1	237	+1,121.239%
2023-12-20	13.25	13.25	13.25	13.25	+8.607%	10	237	+941.509%
2023-12-18	12.20	12.20	12.20	12.20	-8.955%	1	227	+1,031.148%
2023-12-13	13.40	13.40	13.40	13.40	-4.286%	1	228	+929.851%
2023-12-11	14.00	14.00	14.00	14.00	-12.773%	2	226	+885.714%
2023-12-04	15.85	16.05	15.85	16.05	+17.582%	5	226	+759.813%
2023-11-22	14.20	14.20	13.30	13.65	-6.507%	4	219	+910.989%
2023-11-20	14.60	14.60	14.60	14.60	-9.765%	1	219	+845.205%
2023-11-16	16.18	16.18	16.18	16.18	-4.543%	2	219	+752.905%
2023-11-13	16.95	16.95	16.95	16.95	-16.993%	1	221	+714.159%
2023-11-07	20.42	20.42	20.42	20.42	-22.505%	1	222	+575.808%
2023-10-30	26.35	26.35	26.35	26.35	+15.570%	2	223	+423.719%
2023-10-23	22.80	22.80	22.80	22.80	+0.441%	1	223	+505.263%
2023-10-19	22.70	22.70	22.70	22.70	+26.041%	2	222	+507.930%
2023-10-12	18.01	18.01	18.01	18.01	-27.496%	1	222	+666.241%
2023-09-21	24.84	24.84	24.84	24.84	+6.381%	1	221	+455.556%
2023-09-18	24.25	24.25	23.35	23.35	+0.647%	4	220	+491.006%
2023-09-08	23.20	23.20	23.20	23.20	+6.912%	3	217	+494.828%
2023-09-06	21.85	22.00	21.70	21.70	+5.596%	4	217	+535.945%
2023-09-01	20.55	20.55	20.55	20.55	+2.750%	2	211	+571.533%
2023-08-30	20.00	20.00	20.00	20.00	-1.961%	3	211	+590.000%
2023-08-29	20.40	20.40	20.40	20.40	-9.534%	1	210	+576.471%
2023-08-28	23.60	23.60	22.55	22.55	-6.042%	4	210	+511.973%
2023-08-25	21.75	24.00	21.60	24.00	+16.505%	9	206	+475.000%
2023-08-24	20.00	21.19	20.00	20.60	-13.336%	22	200	+569.903%
2023-08-23	23.77	23.77	23.77	23.77	-13.406%	1	198	+480.564%
2023-08-18	28.50	28.50	27.45	27.45	+3.195%	13	197	+402.732%
2023-08-16	26.45	26.60	26.45	26.60	-11.333%	4	193	+418.797%
2023-08-11	28.55	30.00	28.55	30.00	+8.499%	4	193	+360.000%
2023-08-10	27.55	27.65	27.55	27.65	+0.545%	2	189	+399.096%
2023-08-09	27.50	27.50	27.50	27.50	+19.721%	1	188	+401.818%
2023-07-25	22.97	22.97	22.97	22.97	+4.409%	5	187	+500.784%
2023-07-18	22.00	22.00	22.00	22.00	-4.348%	1	187	+527.273%
2023-07-14	22.68	23.00	22.68	23.00	-4.167%	3	187	+500.000%
2023-07-13	24.40	24.65	24.00	24.00	-4.000%	15	187	+475.000%
2023-07-12	25.00	25.00	25.00	25.00	-7.749%	1	184	+452.000%
2023-07-11	27.10	27.10	27.09	27.10	-1.812%	3	184	+409.225%
2023-07-06	27.60	27.60	27.60	27.60	+2.793%	1	187	+400.000%
2023-07-03	26.80	26.85	26.80	26.85	-2.541%	2	186	+413.966%
2023-06-30	27.55	27.55	27.55	27.55	-6.610%	1	186	+400.907%
2023-06-29	29.50	29.50	29.50	29.50	+5.357%	1	187	+367.797%
2023-06-20	28.50	28.50	28.00	28.00	-2.778%	2	188	+392.857%
2023-06-16	28.80	28.80	28.80	28.80	-4.000%	1	189	+379.167%
2023-06-15	30.00	30.00	30.00	30.00	-4.762%	1	189	+360.000%
2023-06-13	34.44	34.44	31.50	31.50	-8.029%	11	188	+338.095%
2023-06-09	34.10	34.25	34.10	34.25	+0.735%	100	178	+302.920%
2023-06-07	34.00	34.00	34.00	34.00	-10.550%	5	191	+305.882%
2023-05-31	38.00	38.01	38.00	38.01	+8.600%	3	191	+263.062%
2023-05-30	33.05	35.00	32.57	35.00	0.000%	164	170	+294.286%
2023-05-26	37.25	37.50	34.50	35.00	-7.407%	53	170	+294.286%
2023-05-25	38.00	38.00	37.80	37.80	-28.000%	2	170	+265.079%
2023-05-24	52.50	53.10	52.50	52.50	+4.478%	9	169	+162.857%
2023-05-23	45.40	50.25	45.40	50.25	+2.196%	4	168	+174.627%
2023-05-22	49.30	49.30	49.17	49.17	-0.142%	4	165	+180.659%
2023-05-18	50.25	50.25	49.24	49.24	-13.447%	101	165	+180.260%
2023-05-15	56.92	56.92	56.89	56.89	-5.341%	2	69	+142.573%
2023-05-12	60.10	60.10	60.10	60.10	-1.862%	4	69	+129.617%
2023-05-03	61.24	61.24	61.24	61.24	+1.812%	50	65	+125.343%
2023-04-19	60.15	60.15	60.15	60.15	-2.338%	100	115	+129.426%
2023-04-18	61.59	61.59	61.59	61.59	-4.438%	10	115	+124.062%
2023-04-12	64.45	64.45	64.45	64.45	+3.768%	1	105	+114.119%
2023-03-31	63.62	63.63	62.00	62.11	-8.930%	117	105	+122.186%
2023-03-28	68.34	68.34	68.20	68.20	+0.590%	3	21	+102.346%
2023-03-24	68.36	68.36	67.80	67.80	+4.340%	16	18	+103.540%
2023-03-23	64.98	64.98	64.98	64.98	-3.890%	1	3	+112.373%
2023-03-21	67.61	67.61	67.61	67.61	-9.853%	1	3	+104.112%
2023-03-09	75.00	75.00	75.00	75.00	-2.395%	2	3	+84.000%
2023-02-23	76.84	76.84	76.84	76.84	-12.900%	1	3	+79.594%
2023-02-21	88.62	88.62	88.22	88.22	+10.275%	2	3	+56.427%
2023-02-14	80.00	80.00	80.00	80.00	-3.603%	1	3	+72.500%
2023-02-08	82.42	82.99	82.41	82.99	-10.281%	3	2	+66.285%
2023-02-01	92.50	92.50	92.50	92.50	-5.612%	1	2	+49.189%
2023-01-23	98.00	98.00	98.00	98.00	0.000%	1	1	+40.816%