Dark

NVDA20250620P380
NVDA Jun 20 2025 380.00 Put (NVDA250620P00380000)
option OPRA

Inactive

Jun 6, 2024

2.80-6.667%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-06	2.80	2.80	2.80	2.80	-6.667%	1	261	0.000%
2024-06-05	3.00	3.00	3.00	3.00	-13.043%	1	260	-6.667%
2024-06-03	3.40	3.45	3.40	3.45	-6.504%	6	261	-18.841%
2024-05-31	3.71	3.71	3.69	3.69	+8.529%	6	261	-24.119%
2024-05-29	3.40	3.40	3.40	3.40	+6.583%	2	261	-17.647%
2024-05-28	3.19	3.19	3.19	3.19	-4.776%	1	263	-12.226%
2024-05-23	3.35	3.35	3.35	3.35	-35.577%	1	262	-16.418%
2024-05-21	5.20	5.20	5.20	5.20	-7.143%	100	262	-46.154%
2024-05-20	5.60	5.60	5.60	5.60	-7.438%	10	162	-50.000%
2024-05-15	6.05	6.05	6.05	6.05	-9.836%	2	167	-53.719%
2024-05-14	6.72	6.75	6.71	6.71	-6.806%	7	169	-58.271%
2024-05-10	7.20	7.20	7.20	7.20	-2.703%	10	172	-61.111%
2024-05-08	7.40	7.40	7.40	7.40	-21.277%	1	177	-62.162%
2024-05-01	9.40	9.40	9.40	9.40	-9.615%	2	176	-70.213%
2024-04-24	10.40	10.40	10.40	10.40	-9.644%	1	176	-73.077%
2024-04-22	11.45	11.52	11.30	11.51	+16.853%	30	175	-75.673%
2024-04-19	9.90	9.90	9.85	9.85	-0.505%	2	145	-71.574%
2024-04-18	10.35	10.35	9.90	9.90	+12.500%	2	145	-71.717%
2024-04-05	8.80	8.80	8.80	8.80	-2.222%	2	145	-68.182%
2024-03-21	9.16	9.16	9.00	9.00	-3.226%	2	146	-68.889%
2024-03-20	9.05	9.30	9.05	9.30	-3.627%	3	148	-69.892%
2024-03-19	9.70	9.70	9.65	9.65	-9.390%	4	149	-70.984%
2024-03-18	10.50	10.70	10.50	10.65	+0.472%	5	152	-73.709%
2024-03-12	10.60	10.60	10.60	10.60	-8.778%	1	150	-73.585%
2024-03-11	11.62	11.62	11.62	11.62	+5.636%	1	149	-75.904%
2024-03-08	10.55	11.18	10.55	11.00	+13.519%	30	149	-74.545%
2024-03-06	9.69	9.69	9.69	9.69	-8.585%	1	142	-71.104%
2024-03-05	10.72	10.72	10.60	10.60	+8.495%	2	141	-73.585%
2024-03-04	9.77	9.77	9.77	9.77	-4.216%	4	142	-71.341%
2024-03-01	10.10	10.20	10.10	10.20	-7.441%	6	146	-72.549%
2024-02-29	10.83	11.02	10.83	11.02	-2.993%	7	143	-74.592%
2024-02-26	11.27	11.45	11.27	11.36	+3.744%	11	143	-75.352%
2024-02-23	10.95	10.95	10.95	10.95	-8.750%	10	138	-74.429%
2024-02-22	12.00	12.00	12.00	12.00	-31.818%	2	133	-76.667%
2024-02-21	17.60	17.60	17.60	17.60	-7.368%	10	134	-84.091%
2024-02-20	19.00	19.00	19.00	19.00	+21.406%	10	134	-85.263%
2024-02-16	15.65	15.65	15.65	15.65	-3.811%	8	136	-82.109%
2024-02-13	16.60	16.60	16.27	16.27	+2.070%	2	136	-82.790%
2024-02-12	15.20	15.94	15.10	15.94	+0.378%	26	135	-82.434%
2024-02-09	15.88	15.88	15.88	15.88	-1.305%	1	132	-82.368%
2024-02-07	16.35	16.40	16.09	16.09	-4.793%	8	132	-82.598%
2024-02-06	16.90	16.90	16.90	16.90	+4.321%	4	129	-83.432%
2024-02-05	16.90	16.90	16.18	16.20	-20.588%	26	129	-82.716%
2024-02-01	20.40	20.40	20.40	20.40	-1.306%	2	125	-86.275%
2024-01-31	21.30	21.30	20.67	20.67	+6.272%	6	125	-86.454%
2024-01-30	19.45	19.45	19.45	19.45	-0.154%	2	122	-85.604%
2024-01-29	19.50	19.50	19.39	19.48	-7.238%	12	121	-85.626%
2024-01-26	21.00	21.00	21.00	21.00	+9.091%	5	109	-86.667%
2024-01-24	20.48	20.48	19.25	19.25	-12.060%	4	107	-85.455%
2024-01-23	22.09	22.09	21.80	21.89	-3.949%	5	105	-87.209%
2024-01-22	22.79	22.79	22.79	22.79	-3.432%	2	102	-87.714%
2024-01-19	23.60	23.60	23.60	23.60	-7.013%	1	102	-88.136%
2024-01-18	25.88	25.88	25.38	25.38	-8.210%	15	102	-88.968%
2024-01-17	27.63	27.65	27.63	27.65	-3.152%	2	104	-89.873%
2024-01-11	30.02	30.02	28.55	28.55	-5.401%	12	104	-90.193%
2024-01-09	30.18	30.18	30.18	30.18	-10.842%	1	104	-90.722%
2024-01-08	35.35	35.35	33.85	33.85	-13.758%	13	104	-91.728%
2024-01-04	39.60	39.60	39.25	39.25	+3.562%	6	105	-92.866%
2023-12-29	37.95	37.95	37.90	37.90	+2.571%	5	100	-92.612%
2023-12-28	36.90	36.95	36.90	36.95	-4.275%	8	100	-92.422%
2023-12-22	38.50	38.60	38.50	38.60	-1.455%	7	94	-92.746%
2023-12-21	39.17	39.17	39.17	39.17	-0.457%	4	94	-92.852%
2023-12-20	36.65	39.35	36.61	39.35	+6.122%	14	90	-92.884%
2023-12-19	37.70	37.70	36.80	37.08	+3.373%	12	80	-92.449%
2023-12-18	37.33	37.33	35.87	35.87	-9.647%	4	80	-92.194%
2023-11-29	39.86	39.91	39.70	39.70	-2.696%	24	77	-92.947%
2023-11-27	40.28	40.80	40.28	40.80	-0.730%	11	82	-93.137%
2023-11-24	40.60	41.10	40.60	41.10	+3.008%	11	82	-93.187%
2023-11-22	40.60	40.60	39.25	39.90	+1.398%	38	84	-92.982%
2023-11-21	39.35	39.35	39.35	39.35	-1.625%	5	84	-92.884%
2023-11-20	42.10	42.10	40.00	40.00	-5.325%	12	79	-93.000%
2023-11-17	41.95	42.35	41.95	42.25	-4.304%	10	80	-93.373%
2023-11-15	44.15	44.15	44.15	44.15	-12.574%	4	73	-93.658%
2023-11-08	50.60	50.60	50.50	50.50	-2.434%	10	77	-94.455%
2023-11-07	53.15	53.15	51.76	51.76	-2.524%	24	67	-94.590%
2023-11-06	53.10	53.10	53.10	53.10	-8.904%	1	67	-94.727%
2023-11-02	58.29	58.29	58.29	58.29	-12.477%	1	67	-95.196%
2023-10-31	68.30	68.35	66.60	66.60	+2.430%	21	67	-95.796%
2023-10-30	65.02	65.02	65.02	65.02	-5.645%	1	58	-95.694%
2023-10-26	68.85	68.93	68.85	68.91	+32.392%	4	57	-95.937%
2023-10-13	52.05	52.05	52.05	52.05	+6.769%	1	61	-94.621%
2023-10-12	48.75	48.75	48.75	48.75	-12.900%	5	60	-94.256%
2023-10-06	55.97	55.97	55.97	55.97	-3.250%	1	61	-94.997%
2023-10-04	58.20	58.20	57.65	57.85	-6.133%	15	60	-95.160%
2023-09-28	61.86	61.86	61.63	61.63	-1.941%	25	60	-95.457%
2023-09-21	62.88	62.88	62.85	62.85	+7.583%	25	67	-95.545%
2023-09-20	58.42	58.42	58.42	58.42	-4.072%	1	43	-95.207%
2023-09-19	60.90	60.90	60.90	60.90	+3.396%	1	43	-95.402%
2023-09-18	58.90	58.90	58.90	58.90	+0.255%	4	43	-95.246%
2023-09-15	57.00	58.75	57.00	58.75	+13.746%	3	43	-95.234%
2023-09-01	51.87	51.87	51.65	51.65	+3.819%	6	38	-94.579%
2023-08-31	49.75	49.75	49.75	49.75	+0.101%	5	38	-94.372%
2023-08-30	49.70	49.70	49.70	49.70	-5.351%	1	38	-94.366%
2023-08-29	52.59	52.59	51.92	52.51	-5.473%	5	37	-94.668%
2023-08-28	59.00	59.00	55.55	55.55	+7.864%	4	33	-94.959%
2023-08-24	53.20	53.20	51.50	51.50	-10.247%	6	30	-94.563%
2023-08-23	58.25	58.25	57.38	57.38	-10.762%	3	25	-95.120%
2023-08-14	64.80	64.80	64.30	64.30	-8.143%	6	23	-95.645%
2023-08-11	69.28	70.00	69.28	70.00	+16.376%	6	28	-96.000%
2023-08-08	60.15	60.15	60.15	60.15	-3.760%	4	27	-95.345%
2023-08-02	62.46	62.50	62.46	62.50	+4.603%	14	27	-95.520%
2023-07-13	59.25	59.75	59.25	59.75	-3.784%	20	25	-95.314%
2023-07-12	62.10	62.10	62.10	62.10	-2.496%	10	35	-95.491%
2023-07-07	63.69	63.69	63.69	63.69	-8.505%	10	25	-95.604%
2023-06-27	69.61	69.61	69.61	69.61	+2.368%	1	15	-95.978%
2023-06-20	67.27	68.00	67.27	68.00	+2.410%	3	15	-95.882%
2023-06-16	66.40	66.40	66.40	66.40	-5.143%	10	18	-95.783%
2023-06-14	70.55	70.55	70.00	70.00	-6.667%	3	18	-96.000%
2023-06-09	77.00	77.00	75.00	75.00	-7.975%	2	19	-96.267%
2023-06-07	81.50	81.50	81.50	81.50	-2.976%	1	19	-96.564%
2023-06-01	84.00	84.00	84.00	84.00	+1.266%	3	19	-96.667%
2023-05-25	84.25	87.50	82.95	82.95	0.000%	26	16	-96.624%