Dark

NVDA20250620P280
NVDA Jun 20 2025 280.00 Put (NVDA250620P00280000)
option OPRA

Inactive

Nov 21, 2024

132.10-2.882%(-3.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-11-21	132.10	132.10	132.10	132.10	-2.882%	1	1	0.000%
2024-11-20	136.02	136.02	136.02	136.02	-3.223%	1	1	-2.882%
2024-10-17	140.48	140.55	140.48	140.55	-7.563%	2	103	-6.012%
2024-08-27	152.18	152.18	152.05	152.05	-12.630%	2	103	-13.121%
2024-08-02	174.03	174.03	174.03	174.03	+12,155.634%	1	103	-24.094%
2024-05-30	1.42	1.42	1.42	1.42	+6.767%	1	103	+9,202.817%
2024-05-23	1.35	1.35	1.33	1.33	-28.108%	2	102	+9,832.331%
2024-05-22	1.93	1.93	1.85	1.85	+0.543%	5	102	+7,040.541%
2024-05-20	1.84	1.84	1.84	1.84	-34.982%	4	104	+7,079.348%
2024-05-09	2.82	2.83	2.82	2.83	+0.355%	2	104	+4,567.845%
2024-05-08	2.77	2.82	2.73	2.82	+0.714%	5	106	+4,584.397%
2024-05-06	2.80	2.80	2.80	2.80	-10.828%	1	105	+4,617.857%
2024-04-30	3.14	3.14	3.14	3.14	-19.487%	1	105	+4,107.006%
2024-04-19	3.90	3.90	3.90	3.90	+13.043%	1	106	+3,287.179%
2024-04-17	3.45	3.45	3.45	3.45	+15.000%	1	106	+3,728.986%
2024-04-12	3.00	3.00	3.00	3.00	+2.740%	20	106	+4,303.333%
2024-04-11	2.86	2.93	2.86	2.92	-2.013%	5	106	+4,423.973%
2024-04-10	2.98	2.98	2.98	2.98	-5.397%	10	108	+4,332.886%
2024-04-09	3.15	3.15	3.15	3.15	+4.651%	3	118	+4,093.651%
2024-04-08	3.10	3.10	3.01	3.01	-6.231%	3	115	+4,288.704%
2024-03-25	3.21	3.21	3.21	3.21	-26.207%	2	112	+4,015.265%
2024-03-13	4.35	4.35	4.35	4.35	+19.178%	1	111	+2,936.782%
2024-03-06	3.55	3.65	3.55	3.65	-2.667%	2	112	+3,519.178%
2024-03-04	3.75	3.75	3.75	3.75	-7.407%	1	113	+3,422.667%
2024-02-27	4.05	4.05	4.05	4.05	-6.682%	3	113	+3,161.728%
2024-02-22	4.45	4.60	4.30	4.34	-33.740%	88	110	+2,943.779%
2024-02-21	6.81	6.81	6.55	6.55	-3.250%	5	105	+1,916.794%
2024-02-20	7.10	7.10	6.77	6.77	+13.591%	3	104	+1,851.256%
2024-02-16	5.96	5.96	5.96	5.96	+0.337%	4	107	+2,116.443%
2024-02-12	5.80	5.94	5.70	5.94	+2.238%	3	107	+2,123.906%
2024-02-09	5.84	5.84	5.81	5.81	-3.967%	3	108	+2,173.666%
2024-02-08	6.05	6.05	6.05	6.05	-0.657%	1	105	+2,083.471%
2024-02-06	6.09	6.09	6.09	6.09	+3.220%	1	104	+2,069.130%
2024-02-05	6.04	6.04	5.90	5.90	-7.813%	3	104	+2,138.983%
2024-02-02	6.66	6.66	6.40	6.40	-12.329%	11	105	+1,964.063%
2024-01-31	7.17	7.30	7.17	7.30	+6.725%	8	112	+1,709.589%
2024-01-30	6.84	6.84	6.84	6.84	-2.703%	10	115	+1,831.287%
2024-01-25	7.03	7.03	7.03	7.03	+2.329%	2	115	+1,779.090%
2024-01-24	7.11	7.11	6.87	6.87	-17.725%	5	117	+1,822.853%
2024-01-22	8.35	8.35	8.35	8.35	-16.500%	3	114	+1,482.036%
2024-01-17	10.00	10.00	10.00	10.00	+5.708%	1	111	+1,221.000%
2024-01-16	9.46	9.46	9.46	9.46	-9.300%	2	110	+1,296.406%
2024-01-12	10.38	10.45	10.38	10.43	-17.549%	3	108	+1,166.539%
2024-01-08	12.65	12.65	12.65	12.65	-8.000%	5	108	+944.269%
2024-01-05	13.75	13.75	13.75	13.75	-7.407%	3	108	+860.727%
2024-01-03	14.85	14.85	14.85	14.85	+9.594%	5	109	+789.562%
2023-12-29	13.55	13.55	13.55	13.55	+2.264%	3	104	+874.908%
2023-12-28	13.25	13.25	13.25	13.25	-1.997%	1	104	+896.981%
2023-12-27	13.65	13.65	13.52	13.52	-4.452%	2	105	+877.071%
2023-12-22	14.15	14.15	14.15	14.15	-2.076%	1	106	+833.569%
2023-12-21	14.00	14.45	14.00	14.45	+11.583%	21	106	+814.187%
2023-12-18	12.95	12.95	12.95	12.95	-6.159%	6	96	+920.077%
2023-12-15	13.80	13.80	13.80	13.80	-9.508%	5	90	+857.246%
2023-12-11	15.25	15.25	15.25	15.25	+2.694%	2	91	+766.230%
2023-12-08	14.85	14.85	14.85	14.85	-12.130%	1	91	+789.562%
2023-12-04	16.56	16.90	16.56	16.90	+9.032%	2	91	+681.657%
2023-11-30	15.50	15.50	15.50	15.50	+4.167%	1	91	+752.258%
2023-11-28	14.88	14.88	14.88	14.88	+1.848%	1	91	+787.769%
2023-11-27	14.61	14.61	14.61	14.61	-2.274%	1	91	+804.175%
2023-11-24	14.95	14.95	14.95	14.95	-11.903%	1	91	+783.612%
2023-11-15	16.97	16.97	16.97	16.97	-3.853%	1	91	+678.433%
2023-11-13	17.65	17.65	17.65	17.65	-33.446%	1	91	+648.442%
2023-10-25	26.52	26.52	26.52	26.52	+11.055%	1	91	+398.115%
2023-10-24	23.88	23.88	23.88	23.88	-9.029%	1	91	+453.183%
2023-10-20	26.25	26.25	26.25	26.25	+38.231%	1	91	+403.238%
2023-10-12	18.99	18.99	18.99	18.99	-13.288%	5	90	+595.629%
2023-10-06	21.90	21.90	21.90	21.90	-5.236%	1	95	+503.196%
2023-10-04	23.11	23.11	23.11	23.11	+4.570%	5	94	+471.614%
2023-10-02	22.10	22.10	22.10	22.10	-16.446%	1	94	+497.738%
2023-09-21	26.45	26.45	26.45	26.45	+3.725%	10	95	+399.433%
2023-09-18	25.50	25.50	25.50	25.50	+22.832%	2	95	+418.039%
2023-08-31	20.76	20.76	20.76	20.76	-1.378%	1	95	+536.320%
2023-08-30	21.05	21.05	21.05	21.05	-10.043%	5	95	+527.553%
2023-08-25	23.40	23.40	23.40	23.40	+7.834%	1	90	+464.530%
2023-08-24	21.70	21.70	21.70	21.70	-14.835%	1	89	+508.756%
2023-08-22	25.48	25.48	25.48	25.48	+0.513%	4	89	+418.446%
2023-08-21	25.35	25.35	25.35	25.35	-9.722%	2	89	+421.105%
2023-08-17	28.07	28.08	28.07	28.08	+2.146%	4	49	+370.442%
2023-08-16	27.49	27.49	27.49	27.49	-8.060%	40	49	+380.538%
2023-08-11	29.90	29.90	29.90	29.90	+0.673%	1	49	+341.806%
2023-08-10	29.70	29.70	29.70	29.70	+10.204%	1	49	+344.781%
2023-08-08	26.69	26.95	26.50	26.95	-3.405%	4	46	+390.167%
2023-08-02	26.14	27.90	26.14	27.90	+18.673%	2	46	+373.477%
2023-07-18	23.51	23.51	23.51	23.51	-5.658%	1	47	+461.889%
2023-07-17	24.80	25.20	24.80	24.92	-2.083%	12	47	+430.096%
2023-07-14	23.50	25.45	23.50	25.45	+3.497%	31	47	+419.057%
2023-07-13	25.63	25.63	24.59	24.59	-8.655%	3	40	+437.210%
2023-07-12	26.92	26.92	26.92	26.92	-5.311%	1	38	+390.713%
2023-07-07	28.43	28.43	28.43	28.43	-8.878%	1	39	+364.650%
2023-06-29	30.61	31.20	30.61	31.20	-2.470%	8	40	+323.397%
2023-06-26	31.00	31.99	31.00	31.99	+8.404%	5	40	+312.942%
2023-06-22	29.51	29.51	29.51	29.51	+8.294%	1	40	+347.645%
2023-06-16	30.10	30.60	27.25	27.25	-12.097%	4	37	+384.771%
2023-06-15	31.56	31.56	31.00	31.00	-3.125%	2	37	+326.129%
2023-06-14	31.50	32.00	31.50	32.00	-11.357%	6	36	+312.813%
2023-06-09	36.10	36.10	36.10	36.10	-3.913%	1	35	+265.928%
2023-06-02	37.57	37.57	37.57	37.57	-3.419%	2	34	+251.610%
2023-05-31	38.90	38.90	38.90	38.90	+4.514%	1	36	+239.589%
2023-05-30	37.22	37.22	37.22	37.22	-1.063%	4	35	+254.917%
2023-05-26	37.62	37.62	37.62	37.62	-3.538%	1	36	+251.143%
2023-05-25	44.00	44.00	39.00	39.00	-29.091%	4	36	+238.718%
2023-05-24	55.00	55.00	55.00	55.00	-0.452%	1	38	+140.182%
2023-05-22	55.25	55.25	55.25	55.25	+7.553%	4	38	+139.095%
2023-05-19	52.17	52.17	51.37	51.37	-5.587%	2	34	+157.154%
2023-05-17	56.32	56.32	54.41	54.41	-4.878%	2	35	+142.786%
2023-05-16	58.30	58.30	57.20	57.20	-5.031%	2	34	+130.944%
2023-05-08	60.23	60.23	60.23	60.23	-7.481%	1	35	+119.326%
2023-05-04	64.82	65.10	64.75	65.10	+7.550%	6	34	+102.919%
2023-05-01	57.00	60.53	57.00	60.53	-6.155%	13	34	+118.239%
2023-04-20	64.50	64.50	64.50	64.50	+1.495%	2	31	+104.806%
2023-04-19	65.10	65.10	63.55	63.55	-0.703%	6	31	+107.868%
2023-04-18	64.00	64.00	64.00	64.00	-6.433%	2	26	+106.406%
2023-04-12	68.40	68.40	68.40	68.40	+3.480%	10	24	+93.129%
2023-04-04	66.10	66.10	66.10	66.10	+1.692%	1	24	+99.849%
2023-03-31	65.15	66.70	65.00	65.00	-5.109%	4	23	+103.231%
2023-03-29	68.30	68.50	68.30	68.50	+3.008%	4	24	+92.847%
2023-03-22	68.00	68.00	66.50	66.50	-11.921%	4	22	+98.647%
2023-03-16	75.50	75.50	75.50	75.50	-19.329%	1	20	+74.967%
2023-02-22	93.86	93.86	93.59	93.59	-0.626%	2	21	+41.148%
2023-02-21	91.91	94.18	91.17	94.18	+9.575%	31	20	+40.263%
2023-02-14	85.95	85.95	85.95	85.95	+1.404%	1	7	+53.694%
2023-02-09	84.76	84.76	84.76	84.76	-3.944%	1	8	+55.852%
2023-02-02	88.24	88.24	88.24	88.24	-5.555%	3	7	+49.705%
2023-01-27	93.43	93.43	93.43	93.43	-16.774%	1	4	+41.389%
2023-01-18	112.26	112.26	112.21	112.26	0.000%	6	3	+17.673%