Dark

NVDA20250620P325
NVDA Jun 20 2025 325.00 Put (NVDA250620P00325000)
option OPRA

Inactive

Jun 5, 2024

1.90-12.844%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-05	1.90	1.90	1.90	1.90	-12.844%	1	1,133	0.000%
2024-05-28	2.18	2.18	2.18	2.18	-3.111%	1	1,133	-12.844%
2024-05-23	2.25	2.25	2.25	2.25	-29.907%	1	1,133	-15.556%
2024-05-15	3.21	3.21	3.21	3.21	-25.349%	1	1,133	-40.810%
2024-05-06	4.30	4.30	4.30	4.30	-29.392%	3	1,132	-55.814%
2024-04-19	6.09	6.09	6.09	6.09	+6.842%	1	1,135	-68.801%
2024-04-18	5.50	5.70	5.50	5.70	+3.636%	12	1,135	-66.667%
2024-04-17	5.40	5.50	5.40	5.50	+7.843%	10	1,135	-65.455%
2024-04-09	5.10	5.10	5.10	5.10	+2.000%	3	1,135	-62.745%
2024-04-08	5.00	5.00	5.00	5.00	-3.101%	20	1,132	-62.000%
2024-04-02	5.16	5.16	5.16	5.16	0.000%	10	1,132	-63.178%
2024-03-26	5.25	5.25	5.16	5.16	-0.960%	2	1,142	-63.178%
2024-03-22	5.21	5.21	5.21	5.21	-5.273%	2	1,141	-63.532%
2024-03-21	5.50	5.50	5.50	5.50	-18.033%	5	1,141	-65.455%
2024-03-14	6.71	6.71	6.71	6.71	-4.823%	1	1,146	-71.684%
2024-03-11	7.05	7.05	7.05	7.05	-4.730%	2	1,146	-73.050%
2024-03-08	7.40	7.40	7.40	7.40	+25.424%	2	1,147	-74.324%
2024-03-06	5.77	5.90	5.77	5.90	-2.479%	2	1,147	-67.797%
2024-03-04	5.80	6.05	5.75	6.05	-14.184%	25	1,148	-68.595%
2024-02-23	7.05	7.05	7.05	7.05	-32.212%	2	1,157	-73.050%
2024-02-21	10.60	10.60	10.40	10.40	+7.106%	2	1,158	-81.731%
2024-02-15	9.97	9.97	9.71	9.71	-2.412%	2	1,158	-80.433%
2024-02-13	9.95	9.95	9.95	9.95	+2.051%	1	1,158	-80.905%
2024-02-07	9.81	9.81	9.75	9.75	-6.699%	2	1,157	-80.513%
2024-02-06	10.45	10.45	10.45	10.45	-0.476%	1	1,156	-81.818%
2024-02-02	10.50	10.50	10.50	10.50	-10.256%	2	1,155	-81.905%
2024-01-29	11.75	11.75	11.70	11.70	-3.704%	2	1,157	-83.761%
2024-01-25	11.75	12.15	11.75	12.15	-4.331%	9	1,155	-84.362%
2024-01-23	12.90	12.90	12.70	12.70	-4.511%	3	1,155	-85.039%
2024-01-22	13.30	13.30	13.30	13.30	-17.391%	1	1,154	-85.714%
2024-01-17	16.10	16.10	16.10	16.10	+3.470%	38	1,153	-88.199%
2024-01-16	15.56	15.56	15.56	15.56	-15.664%	1	1,048	-87.789%
2024-01-09	19.50	19.50	18.43	18.45	-5.867%	26	1,049	-89.702%
2024-01-08	20.49	20.49	19.60	19.60	-10.502%	33	1,047	-90.306%
2024-01-05	21.90	21.90	21.90	21.90	-9.877%	1	1,052	-91.324%
2024-01-03	24.60	24.60	24.25	24.30	+1.250%	18	1,051	-92.181%
2024-01-02	24.00	24.00	24.00	24.00	+6.336%	3	1,037	-92.083%
2023-12-27	22.45	22.57	22.45	22.57	+5.714%	8	1,034	-91.582%
2023-12-18	21.47	21.47	21.32	21.35	-6.646%	3	1,038	-91.101%
2023-12-15	22.80	22.87	22.80	22.87	-1.422%	26	1,035	-91.692%
2023-12-13	23.20	23.20	23.20	23.20	-8.481%	19	1,051	-91.810%
2023-12-08	25.50	25.50	25.35	25.35	-3.685%	2	1,056	-92.505%
2023-12-07	26.32	26.32	26.32	26.32	+1.543%	21	1,056	-92.781%
2023-12-06	25.15	25.92	25.15	25.92	-3.643%	2	1,035	-92.670%
2023-12-05	26.92	26.92	26.90	26.90	+11.572%	2	1,035	-92.937%
2023-11-29	24.11	24.11	24.11	24.11	-2.586%	2	1,035	-92.119%
2023-11-28	24.52	24.75	24.52	24.75	+0.202%	2	1,037	-92.323%
2023-11-24	24.70	24.70	24.70	24.70	+0.940%	1	1,037	-92.308%
2023-11-22	24.59	24.59	24.47	24.47	-4.600%	3	1,038	-92.235%
2023-11-20	25.65	25.65	25.65	25.65	-0.965%	10	1,038	-92.593%
2023-11-17	26.00	26.00	25.90	25.90	-2.668%	751	1,032	-92.664%
2023-11-14	26.61	26.61	26.61	26.61	-12.323%	10	573	-92.860%
2023-11-10	30.35	30.35	30.35	30.35	-29.988%	10	578	-93.740%
2023-10-31	44.30	44.30	43.35	43.35	-2.034%	28	578	-95.617%
2023-10-26	44.50	44.50	44.05	44.25	+8.990%	66	568	-95.706%
2023-10-25	37.97	40.60	37.97	40.60	-2.568%	6	568	-95.320%
2023-10-23	41.67	41.67	41.67	41.67	+0.531%	2	566	-95.440%
2023-10-20	41.45	41.45	41.45	41.45	+7.662%	325	564	-95.416%
2023-10-18	38.50	38.50	38.50	38.50	+17.199%	4	247	-95.065%
2023-10-13	32.85	32.85	32.85	32.85	+2.050%	4	248	-94.216%
2023-10-11	32.05	32.20	32.05	32.19	-6.614%	13	244	-94.098%
2023-10-02	34.47	34.47	34.47	34.47	-3.661%	2	237	-94.488%
2023-09-29	35.78	35.78	35.78	35.78	-5.594%	2	237	-94.690%
2023-09-20	37.57	38.15	37.57	37.90	-0.785%	48	237	-94.987%
2023-09-19	38.85	38.85	38.20	38.20	+0.659%	85	189	-95.026%
2023-09-15	37.95	37.95	37.95	37.95	-2.892%	2	109	-94.993%
2023-09-11	38.53	39.08	38.53	39.08	+4.213%	20	109	-95.138%
2023-09-08	37.50	37.50	37.50	37.50	+1.488%	1	109	-94.933%
2023-09-07	37.70	37.70	36.95	36.95	+5.632%	3	108	-94.858%
2023-09-06	35.16	35.16	34.85	34.98	+4.731%	30	107	-94.568%
2023-09-01	33.40	33.40	33.40	33.40	+3.727%	2	102	-94.311%
2023-08-31	31.80	32.20	31.80	32.20	+1.258%	3	102	-94.099%
2023-08-30	31.70	31.80	31.70	31.80	-3.636%	50	104	-94.025%
2023-08-29	33.00	33.00	32.90	33.00	-12.000%	50	122	-94.242%
2023-08-28	37.50	37.50	37.50	37.50	-1.678%	1	73	-94.933%
2023-08-25	35.75	38.14	35.75	38.14	+14.880%	8	72	-95.018%
2023-08-24	32.50	33.20	32.50	33.20	-10.270%	2	64	-94.277%
2023-08-23	38.08	38.08	37.00	37.00	-10.650%	2	62	-94.865%
2023-08-15	39.92	41.41	39.92	41.41	+0.681%	2	60	-95.412%
2023-08-14	41.13	41.13	41.13	41.13	-10.626%	1	60	-95.381%
2023-08-11	45.37	46.50	45.37	46.02	+4.591%	8	59	-95.871%
2023-08-10	44.00	44.00	44.00	44.00	+1.734%	2	53	-95.682%
2023-08-09	42.75	44.50	42.75	43.25	+6.527%	5	52	-95.607%
2023-08-08	40.60	40.60	40.60	40.60	+10.747%	1	47	-95.320%
2023-07-31	36.66	36.66	36.66	36.66	-8.670%	1	47	-94.817%
2023-07-21	40.14	40.14	40.14	40.14	+9.373%	1	47	-95.267%
2023-07-20	36.70	36.70	36.70	36.70	+2.086%	5	47	-94.823%
2023-07-14	36.45	36.45	35.95	35.95	-6.526%	4	43	-94.715%
2023-07-13	38.55	38.55	38.46	38.46	-4.518%	16	43	-95.060%
2023-07-12	40.22	40.28	40.22	40.28	-3.475%	4	33	-95.283%
2023-07-05	41.73	41.73	41.73	41.73	-4.069%	3	35	-95.447%
2023-06-30	44.70	44.70	43.15	43.50	-6.452%	28	32	-95.632%
2023-06-29	46.55	46.55	46.50	46.50	+3.219%	7	11	-95.914%
2023-06-28	45.05	45.05	45.05	45.05	-0.989%	3	9	-95.782%
2023-06-27	45.50	45.50	45.50	45.50	+0.798%	1	9	-95.824%
2023-06-21	45.10	45.14	45.10	45.14	-17.927%	2	8	-95.791%
2023-06-06	55.00	55.00	55.00	55.00	-0.972%	8	8	-96.545%
2023-06-05	55.54	55.54	55.54	55.54	+0.963%	1	11	-96.579%
2023-06-02	55.01	55.01	55.01	55.01	+4.781%	2	10	-96.546%
2023-05-30	52.50	52.50	52.50	52.50	-4.545%	50	8	-96.381%
2023-05-25	55.00	55.00	55.00	55.00	-39.467%	50	57	-96.545%
2023-04-04	90.76	90.86	90.76	90.86	-0.143%	2	8	-97.909%
2023-03-31	91.23	91.23	90.99	90.99	-4.080%	2	10	-97.912%
2023-03-29	94.86	94.86	94.86	94.86	-9.657%	1	10	-97.997%
2023-03-09	105.00	105.00	105.00	105.00	-8.696%	2	11	-98.190%
2023-02-14	118.00	118.00	115.00	115.00	-2.748%	6	9	-98.348%
2023-02-08	114.86	118.43	114.86	118.25	-1.884%	5	9	-98.393%
2023-02-07	120.93	121.76	120.52	120.52	0.000%	46	5	-98.423%