Dark

NVDA20250620P330
NVDA Jun 20 2025 330.00 Put (NVDA250620P00330000)
option OPRA

Inactive

Jun 6, 2024

1.95-6.699%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-06	1.95	1.95	1.95	1.95	-6.699%	1	371	0.000%
2024-05-28	2.09	2.09	2.09	2.09	-0.476%	5	372	-6.699%
2024-05-24	2.10	2.10	2.10	2.10	-31.148%	2	371	-7.143%
2024-05-21	3.05	3.05	3.05	3.05	-15.278%	1	371	-36.066%
2024-05-20	3.60	3.60	3.60	3.60	+2.273%	2	370	-45.833%
2024-05-16	3.60	3.60	3.52	3.52	-24.301%	52	372	-44.602%
2024-05-06	4.92	4.92	4.65	4.65	-17.699%	3	332	-58.065%
2024-04-17	5.65	5.65	5.65	5.65	+10.568%	1	333	-65.487%
2024-04-16	5.11	5.11	5.11	5.11	-9.877%	1	334	-61.840%
2024-04-09	5.67	5.67	5.67	5.67	+5.000%	1	333	-65.608%
2024-03-25	5.40	5.40	5.40	5.40	-1.818%	1	332	-63.889%
2024-03-22	5.50	5.50	5.50	5.50	-21.429%	2	331	-64.545%
2024-03-08	6.36	7.00	6.36	7.00	+10.410%	4	332	-72.143%
2024-03-06	6.34	6.34	6.34	6.34	-3.939%	1	331	-69.243%
2024-03-05	6.75	6.75	6.60	6.60	+9.091%	3	331	-70.455%
2024-03-04	6.20	6.20	6.05	6.05	-6.923%	23	333	-67.769%
2024-03-01	6.50	6.50	6.50	6.50	-7.143%	10	339	-70.000%
2024-02-28	7.15	7.15	7.00	7.00	-2.778%	2	344	-72.143%
2024-02-27	7.20	7.20	7.20	7.20	-4.000%	1	343	-72.917%
2024-02-23	7.50	7.50	7.50	7.50	-1.316%	2	344	-74.000%
2024-02-22	7.93	7.93	7.60	7.60	-32.143%	4	343	-74.342%
2024-02-21	11.20	11.20	11.20	11.20	-4.274%	5	344	-82.589%
2024-02-20	11.70	11.70	11.70	11.70	+16.418%	1	339	-83.333%
2024-02-16	10.05	10.05	10.05	10.05	-2.427%	6	336	-80.597%
2024-02-13	10.20	10.30	10.20	10.30	+3.000%	6	336	-81.068%
2024-02-12	10.00	10.00	10.00	10.00	-5.213%	5	335	-80.500%
2024-02-06	10.55	10.55	10.55	10.55	+4.455%	1	335	-81.517%
2024-02-05	10.18	10.18	10.10	10.10	-5.607%	52	335	-80.693%
2024-02-02	10.70	10.70	10.70	10.70	-15.079%	1	305	-81.776%
2024-02-01	12.60	12.60	12.60	12.60	+7.692%	1	304	-84.524%
2024-01-30	11.75	11.75	11.70	11.70	-5.645%	17	305	-83.333%
2024-01-29	12.40	12.40	12.40	12.40	+4.465%	1	312	-84.274%
2024-01-24	12.00	12.00	11.87	11.87	-16.993%	3	311	-83.572%
2024-01-19	14.35	14.35	14.30	14.30	-12.964%	2	309	-86.364%
2024-01-16	16.50	16.50	16.43	16.43	-9.076%	3	307	-88.131%
2024-01-12	17.95	18.07	17.95	18.07	-2.588%	3	305	-89.209%
2024-01-11	18.55	18.55	18.55	18.55	-18.996%	1	305	-89.488%
2023-12-29	22.90	22.90	22.90	22.90	-3.171%	1	304	-91.485%
2023-12-26	23.65	23.65	23.65	23.65	-5.020%	1	304	-91.755%
2023-12-21	24.90	24.90	24.90	24.90	-8.355%	1	305	-92.169%
2023-12-11	27.17	27.17	27.17	27.17	-4.061%	1	304	-92.823%
2023-12-05	28.22	28.32	28.22	28.32	-2.546%	2	355	-93.114%
2023-12-04	29.06	29.06	29.06	29.06	+12.854%	1	355	-93.290%
2023-11-24	25.75	25.75	25.75	25.75	+1.779%	13	354	-92.427%
2023-11-22	25.30	25.30	25.30	25.30	-20.440%	1	351	-92.292%
2023-11-10	31.80	31.80	31.80	31.80	-3.636%	1	351	-93.868%
2023-11-09	33.00	33.00	33.00	33.00	-2.367%	1	352	-94.091%
2023-11-08	33.80	33.80	33.80	33.80	-0.880%	1	351	-94.231%
2023-11-07	34.10	34.10	34.10	34.10	-2.849%	1	352	-94.282%
2023-11-06	35.10	35.10	35.10	35.10	-17.451%	1	353	-94.444%
2023-11-01	42.52	42.52	42.52	42.52	-7.263%	1	352	-95.414%
2023-10-31	46.00	46.25	45.85	45.85	-1.292%	19	353	-95.747%
2023-10-27	46.45	46.45	46.45	46.45	+0.650%	12	334	-95.802%
2023-10-26	43.23	46.25	43.23	46.15	+9.881%	101	322	-95.775%
2023-10-25	42.00	42.00	42.00	42.00	+34.185%	20	243	-95.357%
2023-10-12	31.30	31.30	31.30	31.30	-5.209%	1	251	-93.770%
2023-10-11	32.65	33.02	32.65	33.02	-24.474%	5	252	-94.094%
2023-09-21	42.55	43.72	42.55	43.72	+7.157%	73	252	-95.540%
2023-09-20	40.80	40.85	40.70	40.80	+1.873%	50	184	-95.221%
2023-09-19	40.05	40.05	40.05	40.05	+0.755%	8	147	-95.131%
2023-09-18	39.75	39.75	39.75	39.75	-1.365%	5	147	-95.094%
2023-09-11	40.30	40.30	40.30	40.30	+14.164%	22	142	-95.161%
2023-09-01	35.30	35.30	35.30	35.30	+6.229%	4	116	-94.476%
2023-08-30	33.20	33.23	33.10	33.23	-14.001%	3	116	-94.132%
2023-08-25	38.62	38.64	38.61	38.64	+12.260%	16	116	-94.953%
2023-08-24	35.05	35.05	34.42	34.42	-8.579%	2	102	-94.335%
2023-08-23	41.10	41.10	37.65	37.65	-8.283%	3	102	-94.821%
2023-08-22	41.05	41.05	41.05	41.05	-2.725%	2	101	-95.250%
2023-08-15	43.00	43.00	42.20	42.20	+1.442%	51	101	-95.379%
2023-08-03	41.70	41.70	41.60	41.60	+1.711%	12	75	-95.313%
2023-07-21	40.00	40.90	40.00	40.90	+4.604%	3	64	-95.232%
2023-07-14	37.80	39.10	37.80	39.10	-2.445%	3	63	-95.013%
2023-07-13	40.08	40.08	40.08	40.08	-9.116%	3	66	-95.135%
2023-07-11	44.10	44.10	44.10	44.10	-1.562%	1	63	-95.578%
2023-07-03	44.80	44.80	44.80	44.80	-3.030%	5	68	-95.647%
2023-06-30	46.55	46.55	45.95	46.20	-3.347%	24	68	-95.779%
2023-06-29	47.80	47.80	47.80	47.80	+0.738%	3	46	-95.921%
2023-06-28	47.45	47.45	47.45	47.45	-4.044%	2	43	-95.890%
2023-06-26	49.45	49.45	49.45	49.45	+4.501%	1	41	-96.057%
2023-06-23	47.32	47.32	47.32	47.32	-1.417%	1	40	-95.879%
2023-06-16	48.00	48.00	48.00	48.00	-4.478%	1	42	-95.938%
2023-06-14	50.25	50.25	50.25	50.25	-4.286%	1	42	-96.119%
2023-06-13	52.50	52.50	52.50	52.50	-0.831%	1	43	-96.286%
2023-06-09	52.94	52.94	52.94	52.94	-6.779%	2	42	-96.317%
2023-06-05	56.80	56.85	56.75	56.79	+3.954%	30	40	-96.566%
2023-06-01	57.60	57.60	54.63	54.63	-6.231%	2	25	-96.431%
2023-05-31	57.35	58.92	57.35	58.26	+3.610%	4	25	-96.653%
2023-05-26	58.00	59.45	56.23	56.23	-6.268%	10	27	-96.532%
2023-05-25	61.52	61.52	59.99	59.99	-36.289%	10	27	-96.749%
2023-03-31	94.29	94.29	94.13	94.16	-6.772%	10	26	-97.929%
2023-03-24	101.00	101.00	101.00	101.00	+0.010%	2	23	-98.069%
2023-03-21	100.99	100.99	100.99	100.99	-3.819%	1	21	-98.069%
2023-03-16	105.00	105.00	105.00	105.00	-6.981%	1	20	-98.143%
2023-02-23	111.75	114.00	111.75	112.88	-8.026%	20	20	-98.273%
2023-02-09	122.77	123.13	122.56	122.73	-4.550%	10	4	-98.411%
2023-02-03	127.80	128.78	127.80	128.58	-3.141%	3	3	-98.483%
2023-02-01	132.75	132.75	132.75	132.75	-4.736%	1	3	-98.531%
2023-01-31	138.70	139.35	138.70	139.35	-5.845%	2	2	-98.601%
2023-01-23	147.03	148.00	147.03	148.00	0.000%	3	2	-98.682%