Dark

NVDA20250620P35
NVDA Jun 20 2025 35.00 Put (NVDA250620P00035000)
option OPRA

EOD

May 15, 2025

0.01000.000%(0.0000)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.01	0.01	0.01	0.000%	28	36,992	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	6	36,975	0.000%
2025-05-12	0.01	0.01	0.01	0.01	-50.000%	57	36,969	0.000%
2025-05-09	0.02	0.02	0.02	0.02	0.000%	32	36,970	-50.000%
2025-05-08	0.02	0.02	0.02	0.02	-33.333%	16	36,970	-50.000%
2025-04-30	0.03	0.03	0.03	0.03	-25.000%	1	36,970	-66.667%
2025-04-28	0.04	0.04	0.04	0.04	-33.333%	25	36,971	-75.000%
2025-04-23	0.05	0.06	0.05	0.06	-25.000%	18	36,975	-83.333%
2025-04-22	0.08	0.08	0.08	0.08	-20.000%	2	36,975	-87.500%
2025-04-21	0.10	0.10	0.10	0.10	+11.111%	11	36,973	-90.000%
2025-04-17	0.09	0.09	0.09	0.09	+12.500%	30	36,967	-88.889%
2025-04-15	0.08	0.08	0.08	0.08	-20.000%	10	36,967	-87.500%
2025-04-14	0.13	0.13	0.10	0.10	-52.381%	36	36,977	-90.000%
2025-04-11	0.24	0.24	0.21	0.21	-12.500%	74	36,951	-95.238%
2025-04-10	0.19	0.29	0.19	0.24	+60.000%	42	36,920	-95.833%
2025-04-09	0.40	0.40	0.15	0.15	-62.500%	3	36,928	-93.333%
2025-04-08	0.17	0.40	0.17	0.40	+14.286%	3	36,928	-97.500%
2025-04-07	0.27	0.35	0.25	0.35	+66.667%	229	36,929	-97.143%
2025-04-04	0.14	0.21	0.14	0.21	+425.000%	1,090	36,988	-95.238%
2025-04-03	0.04	0.04	0.04	0.04	0.000%	10	37,130	-75.000%
2025-04-02	0.04	0.04	0.04	0.04	-20.000%	10	37,140	-75.000%
2025-03-31	0.05	0.05	0.05	0.05	+25.000%	2	37,140	-80.000%
2025-03-28	0.04	0.04	0.04	0.04	0.000%	10	37,140	-75.000%
2025-03-26	0.04	0.04	0.04	0.04	+33.333%	5	37,140	-75.000%
2025-03-25	0.04	0.04	0.03	0.03	-25.000%	1,963	37,145	-66.667%
2025-03-24	0.04	0.04	0.04	0.04	-33.333%	203	36,625	-75.000%
2025-03-21	0.06	0.06	0.06	0.06	-33.333%	192	36,625	-83.333%
2025-03-17	0.09	0.09	0.09	0.09	0.000%	25	36,625	-88.889%
2025-03-14	0.10	0.10	0.09	0.09	-25.000%	4	36,625	-88.889%
2025-03-12	0.12	0.12	0.12	0.12	-33.333%	281	36,625	-91.667%
2025-03-11	0.20	0.20	0.18	0.18	+20.000%	191	36,826	-94.444%
2025-03-10	0.15	0.15	0.15	0.15	+7.143%	20	36,950	-93.333%
2025-03-07	0.13	0.14	0.13	0.14	+27.273%	176	36,950	-92.857%
2025-03-06	0.10	0.11	0.10	0.11	+37.500%	28	36,856	-90.909%
2025-03-05	0.07	0.08	0.07	0.08	-20.000%	75	36,856	-87.500%
2025-03-04	0.13	0.13	0.10	0.10	-16.667%	27	36,858	-90.000%
2025-03-03	0.08	0.12	0.08	0.12	+71.429%	7	36,834	-91.667%
2025-02-27	0.06	0.07	0.05	0.07	+16.667%	15	36,838	-85.714%
2025-02-26	0.06	0.06	0.06	0.06	0.000%	40	36,842	-83.333%
2025-02-25	0.06	0.06	0.06	0.06	0.000%	1	36,854	-83.333%
2025-02-24	0.06	0.06	0.06	0.06	+20.000%	10	36,854	-83.333%
2025-02-19	0.05	0.05	0.05	0.05	0.000%	10	36,854	-80.000%
2025-02-18	0.05	0.05	0.05	0.05	-28.571%	49	36,854	-80.000%
2025-02-12	0.07	0.07	0.07	0.07	+16.667%	6	36,810	-85.714%
2025-02-11	0.07	0.08	0.06	0.06	0.000%	10	36,806	-83.333%
2025-02-10	0.07	0.07	0.06	0.06	-40.000%	6	36,806	-83.333%
2025-02-05	0.10	0.10	0.10	0.10	-44.444%	5	36,812	-90.000%
2025-02-03	0.18	0.18	0.18	0.18	+38.462%	95	36,817	-94.444%
2025-01-30	0.16	0.16	0.13	0.13	+18.182%	4	36,817	-92.308%
2025-01-28	0.14	0.14	0.10	0.11	-42.105%	133	36,814	-90.909%
2025-01-27	0.17	0.20	0.15	0.19	+171.429%	3,134	36,754	-94.737%
2025-01-23	0.07	0.07	0.07	0.07	0.000%	20	37,465	-85.714%
2025-01-22	0.07	0.07	0.07	0.07	0.000%	9	37,465	-85.714%
2025-01-21	0.08	0.08	0.07	0.07	-12.500%	4	37,475	-85.714%
2025-01-17	0.08	0.08	0.08	0.08	-11.111%	16	37,475	-87.500%
2025-01-16	0.09	0.09	0.09	0.09	0.000%	5	37,475	-88.889%
2025-01-15	0.09	0.09	0.09	0.09	-18.182%	10	37,477	-88.889%
2025-01-14	0.12	0.12	0.10	0.11	0.000%	15	37,477	-90.909%
2025-01-13	0.11	0.11	0.11	0.11	-8.333%	4	37,480	-90.909%
2025-01-10	0.12	0.12	0.12	0.12	+20.000%	2	37,484	-91.667%
2025-01-08	0.11	0.11	0.10	0.10	-9.091%	8	37,482	-90.000%
2025-01-07	0.11	0.11	0.11	0.11	0.000%	3	37,482	-90.909%
2025-01-06	0.11	0.12	0.11	0.11	-8.333%	7	37,488	-90.909%
2025-01-03	0.13	0.13	0.12	0.12	-36.842%	6	37,488	-91.667%
2024-12-20	0.18	0.19	0.18	0.19	+5.556%	24	37,489	-94.737%
2024-12-19	0.18	0.18	0.18	0.18	+5.882%	3	37,493	-94.444%
2024-12-18	0.17	0.17	0.17	0.17	-5.556%	1	37,493	-94.118%
2024-12-17	0.18	0.18	0.18	0.18	+12.500%	210	37,492	-94.444%
2024-12-13	0.14	0.16	0.14	0.16	+33.333%	36	37,492	-93.750%
2024-12-05	0.12	0.12	0.12	0.12	-7.692%	1	37,500	-91.667%
2024-12-02	0.13	0.13	0.13	0.13	-7.143%	10	37,501	-92.308%
2024-11-27	0.15	0.15	0.14	0.14	0.000%	210	37,389	-92.857%
2024-11-26	0.14	0.14	0.14	0.14	-6.667%	1	37,389	-92.857%
2024-11-25	0.14	0.16	0.14	0.15	-16.667%	310	37,389	-93.333%
2024-11-22	0.19	0.19	0.18	0.18	+5.882%	50	37,135	-94.444%
2024-11-20	0.17	0.17	0.17	0.17	-15.000%	600	37,120	-94.118%
2024-11-18	0.23	0.23	0.18	0.20	-9.091%	314	37,078	-95.000%
2024-11-15	0.22	0.22	0.22	0.22	+29.412%	40	36,780	-95.455%
2024-11-07	0.15	0.17	0.15	0.17	-15.000%	30	36,800	-94.118%
2024-11-05	0.20	0.20	0.20	0.20	0.000%	50	36,815	-95.000%
2024-11-04	0.22	0.22	0.20	0.20	-16.667%	126	36,826	-95.000%
2024-10-25	0.23	0.24	0.23	0.24	-4.000%	4	36,718	-95.833%
2024-10-23	0.25	0.25	0.25	0.25	+8.696%	2	36,719	-96.000%
2024-10-21	0.23	0.23	0.23	0.23	-4.167%	15	36,720	-95.652%
2024-10-17	0.23	0.24	0.23	0.24	+4.348%	100	36,730	-95.833%
2024-10-15	0.23	0.23	0.23	0.23	+4.545%	8	36,630	-95.652%
2024-10-14	0.22	0.22	0.22	0.22	-12.000%	9	36,638	-95.455%
2024-10-08	0.25	0.25	0.25	0.25	0.000%	63	36,629	-96.000%
2024-10-07	0.25	0.26	0.25	0.25	-3.846%	324	36,566	-96.000%
2024-10-04	0.27	0.27	0.26	0.26	-3.704%	28,532	35,868	-96.154%
2024-10-02	0.29	0.29	0.27	0.27	-10.000%	14,252	21,861	-96.296%
2024-10-01	0.29	0.30	0.29	0.30	+20.000%	20	12,668	-96.667%
2024-09-30	0.25	0.25	0.25	0.25	-10.714%	41	12,688	-96.000%
2024-09-27	0.26	0.28	0.26	0.28	+16.667%	2,040	12,687	-96.429%
2024-09-26	0.24	0.24	0.24	0.24	-4.000%	5	13,207	-95.833%
2024-09-24	0.26	0.26	0.25	0.25	-7.407%	201	13,212	-96.000%
2024-09-19	0.27	0.27	0.27	0.27	-37.209%	100	13,197	-96.296%
2024-09-11	0.43	0.43	0.43	0.43	-4.444%	2	13,147	-97.674%
2024-09-05	0.45	0.45	0.45	0.45	-8.163%	20	13,145	-97.778%
2024-09-04	0.49	0.49	0.49	0.49	+8.889%	1	13,145	-97.959%
2024-09-03	0.45	0.45	0.45	0.45	+18.421%	5	13,144	-97.778%
2024-08-30	0.38	0.38	0.38	0.38	+5.556%	40	13,119	-97.368%
2024-08-29	0.35	0.36	0.35	0.36	-16.279%	2	13,119	-97.222%
2024-08-28	0.43	0.43	0.43	0.43	-2.273%	4	13,118	-97.674%
2024-08-27	0.44	0.44	0.44	0.44	+12.821%	10	13,118	-97.727%
2024-08-22	0.39	0.39	0.39	0.39	-4.878%	1	13,128	-97.436%
2024-08-20	0.41	0.41	0.41	0.41	+10.811%	2	13,127	-97.561%
2024-08-19	0.37	0.37	0.37	0.37	-7.500%	5	13,125	-97.297%
2024-08-15	0.39	0.40	0.39	0.40	-18.367%	35	13,120	-97.500%
2024-08-14	0.49	0.49	0.49	0.49	-12.500%	1	13,140	-97.959%
2024-08-12	0.56	0.56	0.56	0.56	-24.324%	40	13,140	-98.214%
2024-08-07	0.74	0.74	0.74	0.74	-30.841%	25	13,140	-98.649%
2024-08-05	1.42	1.42	1.07	1.07	+28.916%	652	13,140	-99.065%
2024-08-02	0.71	0.85	0.71	0.83	+88.636%	118	13,173	-98.795%
2024-08-01	0.44	0.44	0.44	0.44	+4.762%	1	13,180	-97.727%
2024-07-31	0.43	0.43	0.42	0.42	-19.231%	11	13,180	-97.619%
2024-07-30	0.56	0.56	0.52	0.52	+18.182%	6	13,190	-98.077%
2024-07-25	0.45	0.45	0.44	0.44	+18.919%	3	13,195	-97.727%
2024-07-24	0.35	0.37	0.33	0.37	+27.586%	29	13,193	-97.297%
2024-07-22	0.29	0.29	0.29	0.29	-6.452%	1	13,214	-96.552%
2024-07-17	0.31	0.31	0.31	0.31	+24.000%	940	13,215	-96.774%
2024-07-09	0.25	0.25	0.25	0.25	0.000%	56	13,215	-96.000%
2024-07-08	0.25	0.25	0.25	0.25	-3.846%	25	13,214	-96.000%
2024-07-05	0.26	0.26	0.26	0.26	-3.704%	10	13,189	-96.154%
2024-06-28	0.27	0.27	0.27	0.27	-3.571%	20	13,189	-96.296%
2024-06-27	0.28	0.28	0.28	0.28	-17.647%	10	13,199	-96.429%
2024-06-24	0.36	0.36	0.34	0.34	+6.250%	11	13,199	-97.059%
2024-06-21	0.30	0.32	0.30	0.32	+10.345%	20	13,209	-96.875%
2024-06-20	0.27	0.29	0.27	0.29	+7.407%	6	13,217	-96.552%
2024-06-18	0.27	0.27	0.27	0.27	+12.500%	320	13,541	-96.296%
2024-06-11	0.25	0.26	0.24	0.24	+700.000%	11	13,541	-95.833%
2024-05-24	0.03	0.03	0.03	0.03	-95.238%	6	92	-66.667%
2024-03-14	0.63	0.63	0.63	0.63	+950.000%	1	92	-98.413%
2024-03-01	0.06	0.06	0.06	0.06	+50.000%	10	92	-83.333%
2024-02-29	0.04	0.04	0.04	0.04	+100.000%	15	92	-75.000%
2024-02-26	0.03	0.03	0.02	0.02	-60.000%	21	98	-50.000%
2024-02-23	0.05	0.05	0.05	0.05	-28.571%	6	97	-80.000%
2024-02-22	0.07	0.07	0.07	0.07	+75.000%	1	94	-85.714%
2024-02-15	0.04	0.04	0.04	0.04	-42.857%	2	93	-75.000%
2024-02-06	0.07	0.07	0.07	0.07	+133.333%	20	91	-85.714%
2024-01-25	0.03	0.03	0.03	0.03	+200.000%	3	71	-66.667%
2024-01-24	0.01	0.01	0.01	0.01	-75.000%	1	71	0.000%
2024-01-11	0.04	0.04	0.04	0.04	-55.556%	5	71	-75.000%
2024-01-09	0.09	0.09	0.09	0.09	+80.000%	1	71	-88.889%
2023-12-26	0.05	0.05	0.05	0.05	-16.667%	1	70	-80.000%
2023-12-13	0.06	0.06	0.06	0.06	0.000%	1	69	-83.333%
2023-11-24	0.06	0.06	0.06	0.06	-14.286%	8	68	-83.333%
2023-11-20	0.07	0.07	0.07	0.07	-12.500%	1	60	-85.714%
2023-11-15	0.08	0.08	0.08	0.08	-61.905%	1	59	-87.500%
2023-10-26	0.21	0.21	0.21	0.21	+75.000%	1	58	-95.238%
2023-10-06	0.12	0.12	0.12	0.12	-7.692%	4	57	-91.667%
2023-09-28	0.13	0.13	0.13	0.13	+62.500%	4	57	-92.308%
2023-07-19	0.08	0.08	0.08	0.08	-73.333%	5	53	-87.500%
2023-06-20	0.30	0.30	0.30	0.30	+328.571%	1	48	-96.667%
2023-06-14	0.22	12.84	0.07	0.07	-63.158%	12	47	-85.714%
2023-06-13	0.19	0.19	0.19	0.19	-45.714%	1	46	-94.737%
2023-06-09	0.35	0.35	0.35	0.35	+337.500%	1	47	-97.143%
2023-06-02	0.08	0.08	0.08	0.08	-73.333%	1	46	-87.500%
2023-05-25	0.30	0.30	0.30	0.30	-53.846%	1	45	-96.667%
2023-03-31	0.65	0.65	0.65	0.65	-7.143%	9	45	-98.462%
2023-03-22	0.56	0.70	0.56	0.70	-27.083%	2	36	-98.571%
2023-03-20	0.07	0.96	0.07	0.96	+12.941%	2	35	-98.958%
2023-02-22	0.85	0.85	0.85	0.85	+1.190%	3	35	-98.824%
2023-02-16	0.54	0.84	0.54	0.84	+82.609%	3	35	-98.810%
2023-02-15	0.64	0.64	0.46	0.46	-50.538%	2	36	-97.826%
2023-02-14	0.93	0.93	0.93	0.93	+14.815%	1	35	-98.925%
2023-02-08	0.89	0.89	0.57	0.81	+1.250%	4	34	-98.765%
2023-02-06	0.50	0.80	0.50	0.80	+37.931%	2	32	-98.750%
2023-01-30	0.58	0.58	0.58	0.58	-63.750%	1	32	-98.276%
2023-01-27	0.99	1.60	0.99	1.60	+41.593%	20	31	-99.375%
2023-01-23	1.13	1.13	1.13	1.13	-9.600%	10	11	-99.115%
2023-01-18	1.25	1.25	1.25	1.25	+0.806%	3	5	-99.200%
2023-01-17	1.24	1.24	1.24	1.24	-39.512%	2	2	-99.194%
2023-01-04	2.00	2.06	1.95	2.05	0.000%	22	2	-99.512%