Dark

NVDA20250620P30
NVDA Jun 20 2025 30.00 Put (NVDA250620P00030000)
option OPRA

EOD

May 14, 2025

0.01000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.01	0.01	0.01	0.01	0.000%	20	8,767	0.000%
2025-05-12	0.01	0.01	0.01	0.01	0.000%	50	8,767	0.000%
2025-05-05	0.01	0.01	0.01	0.01	0.000%	3	8,767	0.000%
2025-05-02	0.01	0.01	0.01	0.01	0.000%	538	8,769	0.000%
2025-04-29	0.01	0.01	0.01	0.01	-50.000%	8	8,727	0.000%
2025-04-28	0.02	0.02	0.02	0.02	0.000%	1	8,732	-50.000%
2025-04-25	0.02	0.02	0.02	0.02	-50.000%	4	8,731	-50.000%
2025-04-24	0.03	0.04	0.03	0.04	0.000%	27	8,731	-75.000%
2025-04-23	0.04	0.04	0.04	0.04	-33.333%	2	8,729	-75.000%
2025-04-22	0.07	0.07	0.06	0.06	-25.000%	2	8,727	-83.333%
2025-04-17	0.07	0.09	0.07	0.08	+14.286%	4	8,725	-87.500%
2025-04-16	0.07	0.07	0.07	0.07	+40.000%	2	8,725	-85.714%
2025-04-15	0.06	0.06	0.05	0.05	-37.500%	33	8,725	-80.000%
2025-04-14	0.10	0.10	0.08	0.08	-46.667%	2	8,703	-87.500%
2025-04-11	0.19	0.19	0.15	0.15	0.000%	472	8,701	-93.333%
2025-04-10	0.14	0.19	0.14	0.15	+50.000%	2,036	8,603	-93.333%
2025-04-09	0.27	0.27	0.10	0.10	-67.742%	78	9,667	-90.000%
2025-04-08	0.10	0.31	0.10	0.31	+34.783%	37	9,659	-96.774%
2025-04-07	0.18	0.25	0.15	0.23	+64.286%	1,080	9,679	-95.652%
2025-04-04	0.08	0.14	0.08	0.14	+180.000%	1,316	10,352	-92.857%
2025-04-03	0.02	0.05	0.02	0.05	+66.667%	10	10,500	-80.000%
2025-04-02	0.03	0.03	0.03	0.03	+50.000%	100	10,499	-66.667%
2025-03-31	0.02	0.02	0.02	0.02	0.000%	80	10,598	-50.000%
2025-03-27	0.02	0.02	0.02	0.02	0.000%	3	10,656	-50.000%
2025-03-26	0.02	0.02	0.02	0.02	-33.333%	30	10,656	-50.000%
2025-03-21	0.03	0.03	0.03	0.03	0.000%	2	10,626	-66.667%
2025-03-20	0.03	0.03	0.03	0.03	-25.000%	1	10,626	-66.667%
2025-03-19	0.04	0.04	0.04	0.04	-33.333%	30	10,627	-75.000%
2025-03-18	0.06	0.06	0.06	0.06	0.000%	1	10,597	-83.333%
2025-03-17	0.06	0.06	0.06	0.06	0.000%	20	10,597	-83.333%
2025-03-14	0.06	0.06	0.06	0.06	-25.000%	100	10,597	-83.333%
2025-03-13	0.09	0.09	0.08	0.08	-11.111%	21	10,667	-87.500%
2025-03-10	0.10	0.10	0.09	0.09	+50.000%	505	10,667	-88.889%
2025-03-06	0.06	0.06	0.06	0.06	0.000%	25	11,099	-83.333%
2025-03-04	0.07	0.07	0.06	0.06	-25.000%	16	11,099	-83.333%
2025-03-03	0.05	0.08	0.05	0.08	+33.333%	54	11,114	-87.500%
2025-02-28	0.06	0.06	0.06	0.06	+100.000%	2	11,115	-83.333%
2025-02-27	0.03	0.03	0.03	0.03	-25.000%	10	11,114	-66.667%
2025-02-26	0.04	0.04	0.04	0.04	-20.000%	109	11,124	-75.000%
2025-02-21	0.05	0.05	0.05	0.05	+66.667%	100	11,127	-80.000%
2025-02-19	0.03	0.03	0.03	0.03	-25.000%	700	11,138	-66.667%
2025-02-18	0.04	0.04	0.04	0.04	0.000%	20	10,708	-75.000%
2025-02-10	0.04	0.04	0.04	0.04	-63.636%	1	10,728	-75.000%
2025-01-31	0.11	0.11	0.11	0.11	+57.143%	4	10,728	-90.909%
2025-01-30	0.08	0.08	0.07	0.07	0.000%	1,050	11,746	-85.714%
2025-01-29	0.08	0.08	0.07	0.07	-12.500%	252	11,746	-85.714%
2025-01-28	0.09	0.09	0.07	0.08	-33.333%	84	11,996	-87.500%
2025-01-27	0.06	0.13	0.06	0.12	+140.000%	1,338	12,007	-91.667%
2025-01-24	0.05	0.05	0.05	0.05	0.000%	34	10,982	-80.000%
2025-01-23	0.05	0.05	0.05	0.05	+25.000%	81	10,999	-80.000%
2025-01-22	0.05	0.05	0.04	0.04	-33.333%	210	10,949	-75.000%
2025-01-17	0.07	0.07	0.06	0.06	+20.000%	122	11,000	-83.333%
2025-01-16	0.06	0.06	0.05	0.05	0.000%	138	11,000	-80.000%
2025-01-15	0.05	0.06	0.05	0.05	-28.571%	217	11,018	-80.000%
2025-01-14	0.08	0.08	0.06	0.07	0.000%	306	11,148	-85.714%
2025-01-07	0.08	0.08	0.07	0.07	-12.500%	102	11,257	-85.714%
2025-01-03	0.09	0.09	0.08	0.08	0.000%	120	11,210	-87.500%
2025-01-02	0.08	0.08	0.08	0.08	-20.000%	151	11,150	-87.500%
2024-12-27	0.10	0.10	0.10	0.10	-33.333%	4	11,151	-90.000%
2024-12-20	0.15	0.15	0.15	0.15	+25.000%	3	11,149	-93.333%
2024-12-19	0.12	0.13	0.12	0.12	-14.286%	132	11,147	-91.667%
2024-12-17	0.14	0.14	0.14	0.14	+27.273%	2	11,250	-92.857%
2024-12-16	0.11	0.11	0.11	0.11	0.000%	10	11,248	-90.909%
2024-12-10	0.10	0.11	0.10	0.11	+22.222%	15	11,248	-90.909%
2024-12-04	0.09	0.09	0.09	0.09	0.000%	25	11,252	-88.889%
2024-12-03	0.09	0.09	0.09	0.09	-18.182%	580	11,227	-88.889%
2024-11-27	0.11	0.11	0.11	0.11	-8.333%	3	11,485	-90.909%
2024-11-25	0.12	0.12	0.12	0.12	-7.692%	15	11,485	-91.667%
2024-11-22	0.13	0.13	0.13	0.13	-7.143%	2	11,476	-92.308%
2024-11-20	0.15	0.15	0.14	0.14	+7.692%	100	11,477	-92.857%
2024-11-18	0.13	0.13	0.13	0.13	-7.143%	10	11,377	-92.308%
2024-11-15	0.13	0.14	0.13	0.14	+16.667%	2,002	11,377	-92.857%
2024-11-14	0.11	0.12	0.11	0.12	+9.091%	27	10,381	-91.667%
2024-11-11	0.12	0.12	0.11	0.11	0.000%	21	10,382	-90.909%
2024-11-07	0.10	0.12	0.10	0.11	-15.385%	111	10,372	-90.909%
2024-11-06	0.13	0.13	0.13	0.13	-7.143%	4	10,382	-92.308%
2024-11-05	0.14	0.14	0.14	0.14	-12.500%	20	10,378	-92.857%
2024-11-04	0.15	0.16	0.15	0.16	+14.286%	94	10,358	-93.750%
2024-10-30	0.14	0.14	0.14	0.14	-6.667%	5	10,265	-92.857%
2024-10-29	0.15	0.15	0.15	0.15	0.000%	30	10,260	-93.333%
2024-10-23	0.15	0.15	0.15	0.15	-11.765%	1	10,230	-93.333%
2024-10-22	0.16	0.17	0.16	0.17	+6.250%	20	10,230	-94.118%
2024-10-17	0.15	0.17	0.15	0.16	0.000%	81	10,210	-93.750%
2024-10-16	0.16	0.16	0.16	0.16	-5.882%	11	10,181	-93.750%
2024-10-15	0.15	0.17	0.15	0.17	+6.250%	105	10,180	-94.118%
2024-10-14	0.16	0.16	0.16	0.16	-5.882%	10	10,080	-93.750%
2024-10-11	0.17	0.17	0.17	0.17	+6.250%	200	10,070	-94.118%
2024-10-09	0.16	0.16	0.16	0.16	-5.882%	50	9,970	-93.750%
2024-10-08	0.17	0.17	0.17	0.17	+6.250%	10	9,920	-94.118%
2024-10-07	0.17	0.17	0.16	0.16	-15.789%	51	9,920	-93.750%
2024-10-02	0.19	0.19	0.19	0.19	+11.765%	10	9,880	-94.737%
2024-09-30	0.17	0.17	0.17	0.17	0.000%	35	9,880	-94.118%
2024-09-26	0.17	0.17	0.17	0.17	+6.250%	30	9,845	-94.118%
2024-09-25	0.15	0.16	0.15	0.16	0.000%	146	9,845	-93.750%
2024-09-24	0.17	0.18	0.16	0.16	-11.111%	58	9,872	-93.750%
2024-09-23	0.19	0.19	0.18	0.18	0.000%	26	9,814	-94.444%
2024-09-19	0.20	0.20	0.18	0.18	-18.182%	32	9,802	-94.444%
2024-09-17	0.23	0.23	0.21	0.22	-24.138%	44	9,770	-95.455%
2024-09-11	0.29	0.29	0.29	0.29	-3.333%	20	9,726	-96.552%
2024-09-09	0.30	0.31	0.29	0.30	-16.667%	2,240	9,746	-96.667%
2024-09-06	0.33	0.37	0.33	0.36	+5.882%	40	11,517	-97.222%
2024-09-04	0.34	0.34	0.34	0.34	+6.250%	11	11,501	-97.059%
2024-09-03	0.27	0.32	0.27	0.32	+10.345%	18	11,500	-96.875%
2024-08-29	0.29	0.29	0.23	0.29	0.000%	177	11,497	-96.552%
2024-08-28	0.31	0.31	0.29	0.29	+7.407%	6	11,379	-96.552%
2024-08-27	0.28	0.28	0.27	0.27	-6.897%	63	11,375	-96.296%
2024-08-26	0.31	0.31	0.29	0.29	-6.452%	42	11,372	-96.552%
2024-08-22	0.31	0.31	0.31	0.31	+10.714%	6	11,331	-96.774%
2024-08-21	0.29	0.29	0.28	0.28	+16.667%	39	11,327	-96.429%
2024-08-19	0.25	0.25	0.24	0.24	-20.000%	80	11,292	-95.833%
2024-08-16	0.28	0.30	0.28	0.30	+7.143%	430	11,361	-96.667%
2024-08-15	0.28	0.30	0.28	0.28	-9.677%	140	11,296	-96.429%
2024-08-14	0.33	0.33	0.31	0.31	-6.061%	475	11,196	-96.774%
2024-08-13	0.38	0.38	0.33	0.33	-13.158%	21	11,406	-96.970%
2024-08-12	0.40	0.40	0.37	0.38	-26.923%	81	11,396	-97.368%
2024-08-08	0.52	0.52	0.52	0.52	+4.000%	50	11,317	-98.077%
2024-08-07	0.51	0.52	0.50	0.50	-12.281%	70	11,267	-98.000%
2024-08-06	0.60	0.60	0.57	0.57	-28.750%	307	11,259	-98.246%
2024-08-05	1.00	1.00	0.75	0.80	+40.351%	345	10,952	-98.750%
2024-08-02	0.48	0.59	0.48	0.57	+42.500%	1,521	11,136	-98.246%
2024-08-01	0.37	0.40	0.36	0.40	+29.032%	230	11,342	-97.500%
2024-07-31	0.32	0.32	0.29	0.31	-13.889%	71	11,542	-96.774%
2024-07-30	0.30	0.37	0.29	0.36	+20.000%	79	11,472	-97.222%
2024-07-29	0.30	0.30	0.30	0.30	+3.448%	165	11,475	-96.667%
2024-07-26	0.29	0.29	0.29	0.29	+3.571%	10	11,310	-96.552%
2024-07-25	0.28	0.28	0.28	0.28	-3.448%	33	11,320	-96.429%
2024-07-24	0.24	0.29	0.24	0.29	+38.095%	22	11,320	-96.552%
2024-07-22	0.21	0.22	0.21	0.21	0.000%	42	11,298	-95.238%
2024-07-18	0.21	0.21	0.21	0.21	-12.500%	1	11,256	-95.238%
2024-07-17	0.20	0.24	0.20	0.24	+41.176%	15	11,256	-95.833%
2024-07-12	0.17	0.17	0.17	0.17	-15.000%	16	11,257	-94.118%
2024-07-11	0.20	0.20	0.20	0.20	+11.111%	40	11,265	-95.000%
2024-07-09	0.18	0.18	0.17	0.18	-14.286%	110	11,225	-94.444%
2024-07-08	0.21	0.21	0.21	0.21	+5.000%	10	11,125	-95.238%
2024-07-03	0.19	0.20	0.17	0.20	0.000%	13	11,108	-95.000%
2024-06-28	0.20	0.20	0.19	0.20	0.000%	81	11,108	-95.000%
2024-06-27	0.20	0.21	0.18	0.20	-9.091%	719	11,068	-95.000%
2024-06-26	0.22	0.22	0.21	0.22	+4.762%	756	10,429	-95.455%
2024-06-25	0.20	0.22	0.20	0.21	-4.545%	731	9,739	-95.238%
2024-06-24	0.20	0.24	0.20	0.22	+10.000%	94	9,571	-95.455%
2024-06-21	0.20	0.22	0.19	0.20	0.000%	40	9,535	-95.000%
2024-06-20	0.19	0.20	0.19	0.20	+5.263%	101	9,537	-95.000%
2024-06-18	0.19	0.20	0.18	0.19	+5.556%	8	9,530	-94.737%
2024-06-17	0.18	0.18	0.18	0.18	+12.500%	20	9,530	-94.444%
2024-06-14	0.18	0.18	0.16	0.16	-5.882%	72	9,550	-93.750%
2024-06-13	0.17	0.18	0.17	0.17	+21.429%	118	9,582	-94.118%
2024-06-12	0.18	0.18	0.14	0.14	-12.500%	17	9,478	-92.857%
2024-06-11	0.19	0.19	0.16	0.16	+6.667%	148	9,469	-93.750%
2024-06-10	0.15	0.15	0.15	0.15	+114.286%	110	9,470	-93.333%
2024-03-18	0.07	0.07	0.07	0.07	-88.889%	1	245	-85.714%
2024-03-14	0.63	0.63	0.63	0.63	+3,050.000%	1	244	-98.413%
2024-02-16	0.02	0.02	0.02	0.02	0.000%	10	240	-50.000%
2024-02-14	0.02	0.02	0.02	0.02	+100.000%	2	240	-50.000%
2024-02-12	0.01	0.01	0.01	0.01	-50.000%	2	241	0.000%
2024-02-08	0.02	0.02	0.02	0.02	0.000%	5	241	-50.000%
2024-01-26	0.02	0.02	0.02	0.02	0.000%	64	237	-50.000%
2024-01-24	0.02	0.02	0.02	0.02	-33.333%	1	174	-50.000%
2023-12-26	0.03	0.03	0.03	0.03	-40.000%	30	174	-66.667%
2023-11-29	0.05	0.05	0.05	0.05	-44.444%	20	144	-80.000%
2023-11-09	0.09	0.09	0.09	0.09	+800.000%	1	124	-88.889%
2023-11-03	0.01	0.01	0.01	0.01	-90.909%	3	123	0.000%
2023-10-30	0.09	0.11	0.09	0.11	+22.222%	2	123	-90.909%
2023-10-24	0.08	0.09	0.08	0.09	-10.000%	2	123	-88.889%
2023-10-03	0.10	0.10	0.10	0.10	0.000%	1	123	-90.000%
2023-09-29	0.10	0.10	0.10	0.10	-16.667%	1	122	-90.000%
2023-08-31	0.12	0.12	0.12	0.12	0.000%	3	121	-91.667%
2023-08-15	0.12	0.12	0.12	0.12	-33.333%	1	121	-91.667%
2023-08-04	0.12	0.18	0.12	0.18	+100.000%	6	120	-94.444%
2023-07-19	0.09	0.09	0.09	0.09	-47.059%	2	114	-88.889%
2023-07-18	0.17	0.17	0.17	0.17	+13.333%	3	113	-94.118%
2023-07-17	0.13	0.15	0.13	0.15	+87.500%	5	113	-93.333%
2023-07-12	0.08	0.08	0.08	0.08	-11.111%	1	108	-87.500%
2023-07-10	0.16	0.16	0.09	0.09	0.000%	2	107	-88.889%
2023-07-07	0.09	0.09	0.09	0.09	-55.000%	1	106	-88.889%
2023-07-05	0.20	0.20	0.20	0.20	+122.222%	1	105	-95.000%
2023-06-14	0.10	0.10	0.09	0.09	-64.000%	2	104	-88.889%
2023-06-09	0.25	0.25	0.25	0.25	-21.875%	1	102	-96.000%
2023-06-07	0.32	0.32	0.32	0.32	+190.909%	1	103	-96.875%
2023-06-02	0.11	0.11	0.11	0.11	-8.333%	1	102	-90.909%
2023-06-01	0.16	0.16	0.12	0.12	-40.000%	5	101	-91.667%
2023-05-19	0.20	0.20	0.20	0.20	-58.333%	1	96	-95.000%
2023-03-30	0.48	0.48	0.48	0.48	+71.429%	14	97	-97.917%
2023-03-28	0.28	0.28	0.28	0.28	-49.091%	3	83	-96.429%
2023-03-24	0.55	0.55	0.55	0.55	-8.333%	1	80	-98.182%
2023-03-08	0.60	0.60	0.60	0.60	-9.091%	20	79	-98.333%
2023-03-07	0.66	0.66	0.66	0.66	+3.125%	1	59	-98.485%
2023-02-28	0.62	0.64	0.62	0.64	+10.345%	15	58	-98.438%
2023-02-24	0.58	0.58	0.58	0.58	-3.333%	1	43	-98.276%
2023-02-16	0.60	0.60	0.60	0.60	+5,900.000%	1	42	-98.333%
2023-02-02	1.01	1.01	0.01	0.01	-98.551%	40	42	0.000%
2023-01-27	0.69	0.69	0.69	0.69	-37.273%	2	3	-98.551%
2023-01-12	1.10	1.10	1.10	1.10	0.000%	1	1	-99.091%