Dark

NVDA20250620P390
NVDA Jun 20 2025 390.00 Put (NVDA250620P00390000)
option OPRA

Inactive

Jun 6, 2024

3.10-4.615%(-0.15)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-06	3.20	3.20	3.10	3.10	-4.615%	70	836	0.000%
2024-06-05	3.30	3.30	3.25	3.25	-26.136%	4	860	-4.615%
2024-05-30	4.40	4.40	4.40	4.40	+32.530%	2	858	-29.545%
2024-05-28	3.32	3.32	3.32	3.32	-11.467%	10	858	-6.627%
2024-05-23	3.72	3.75	3.72	3.75	-36.441%	9	864	-17.333%
2024-05-20	5.90	5.90	5.90	5.90	-4.065%	2	864	-47.458%
2024-05-16	6.25	6.25	6.15	6.15	-6.677%	2	866	-49.593%
2024-05-15	6.70	6.70	6.59	6.59	-24.253%	4	866	-52.959%
2024-05-09	8.65	8.70	8.65	8.70	-19.444%	9	866	-64.368%
2024-04-24	10.35	10.80	10.35	10.80	+2.857%	46	857	-71.296%
2024-04-23	10.50	10.50	10.50	10.50	-19.540%	10	857	-70.476%
2024-04-22	13.00	13.05	13.00	13.05	-6.985%	10	862	-76.245%
2024-04-19	10.50	14.03	10.50	14.03	+44.639%	53	853	-77.904%
2024-04-15	9.70	9.70	9.70	9.70	+0.518%	1	848	-68.041%
2024-04-09	9.60	9.65	9.60	9.65	+0.521%	299	847	-67.876%
2024-04-05	9.60	9.60	9.60	9.60	+0.209%	50	595	-67.708%
2024-04-04	9.58	9.58	9.58	9.58	-4.200%	2	570	-67.641%
2024-03-28	10.00	10.00	10.00	10.00	+6.157%	1	572	-69.000%
2024-03-22	9.42	9.42	9.42	9.42	-4.365%	2	572	-67.091%
2024-03-21	9.80	9.85	9.80	9.85	-1.005%	2	571	-68.528%
2024-03-20	9.95	9.95	9.95	9.95	-7.870%	1	571	-68.844%
2024-03-19	11.00	11.10	10.70	10.80	-7.692%	140	572	-71.296%
2024-03-18	11.71	11.71	11.70	11.70	-4.801%	3	559	-73.504%
2024-03-13	12.20	12.50	12.20	12.29	+11.727%	76	560	-74.776%
2024-03-12	11.00	11.20	10.85	11.00	-12.351%	320	616	-71.818%
2024-03-11	12.65	12.65	12.30	12.55	+6.356%	22	362	-75.299%
2024-03-08	10.30	12.40	10.30	11.80	+7.273%	2,284	376	-73.729%
2024-03-07	10.35	11.10	10.35	11.00	+2.804%	125	357	-71.818%
2024-03-06	10.50	10.75	10.35	10.70	-8.547%	53	252	-71.028%
2024-03-05	11.15	11.70	11.15	11.70	+10.900%	23	212	-73.504%
2024-03-04	10.85	10.85	10.50	10.55	-11.046%	36	212	-70.616%
2024-02-29	11.86	11.86	11.86	11.86	-9.878%	1	209	-73.862%
2024-02-22	13.16	13.16	13.16	13.16	-33.367%	1	208	-76.444%
2024-02-20	19.75	19.75	19.75	19.75	+10.955%	2	208	-84.304%
2024-02-15	17.85	17.85	17.80	17.80	+7.229%	15	206	-82.584%
2024-02-12	16.45	16.60	16.45	16.60	-3.488%	5	197	-81.325%
2024-02-09	17.20	17.20	17.20	17.20	-2.935%	5	197	-81.977%
2024-02-05	17.72	17.72	17.72	17.72	-6.737%	1	197	-82.506%
2024-02-02	18.83	19.00	18.83	19.00	-12.240%	2	197	-83.684%
2024-02-01	22.40	22.40	21.65	21.65	-2.036%	32	197	-85.681%
2024-01-31	22.10	22.10	22.10	22.10	+0.272%	1	172	-85.973%
2024-01-25	22.04	22.04	22.04	22.04	+3.232%	3	172	-85.935%
2024-01-24	21.85	21.85	21.25	21.35	-10.256%	4	172	-85.480%
2024-01-23	24.60	24.65	23.79	23.79	-2.380%	5	172	-86.969%
2024-01-22	24.82	24.82	24.37	24.37	-4.805%	5	171	-87.279%
2024-01-19	26.47	26.47	25.60	25.60	-7.980%	18	171	-87.891%
2024-01-18	27.82	27.82	27.82	27.82	-3.837%	1	171	-88.857%
2024-01-16	30.30	30.30	28.43	28.93	-8.275%	24	172	-89.284%
2024-01-12	31.54	31.54	31.54	31.54	-2.353%	3	171	-90.171%
2024-01-10	32.30	32.30	32.30	32.30	-15.312%	2	171	-90.402%
2024-01-08	39.15	39.15	38.14	38.14	-11.096%	2	171	-91.872%
2024-01-04	42.90	42.90	42.90	42.90	+4.380%	2	170	-92.774%
2023-12-29	41.35	41.35	41.10	41.10	+2.112%	5	169	-92.457%
2023-12-28	40.25	40.25	40.25	40.25	-3.245%	7	169	-92.298%
2023-12-22	41.60	41.60	41.60	41.60	-2.690%	7	162	-92.548%
2023-12-20	39.85	42.75	39.85	42.75	+5.948%	10	162	-92.749%
2023-12-19	41.00	41.00	40.35	40.35	+0.124%	8	152	-92.317%
2023-12-18	40.70	40.70	40.30	40.30	-2.303%	12	146	-92.308%
2023-12-15	41.25	41.25	41.25	41.25	-4.844%	5	146	-92.485%
2023-12-14	43.35	43.35	43.35	43.35	+1.641%	18	146	-92.849%
2023-12-13	42.35	42.65	42.35	42.65	-3.616%	10	146	-92.732%
2023-12-08	44.77	44.77	44.25	44.25	-7.813%	14	136	-92.994%
2023-12-06	48.00	48.00	48.00	48.00	-4.115%	2	130	-93.542%
2023-12-04	49.73	50.06	49.70	50.06	+6.738%	10	130	-93.807%
2023-12-01	46.90	46.90	46.90	46.90	+6.956%	5	131	-93.390%
2023-11-29	43.85	43.85	43.85	43.85	-0.792%	10	128	-92.930%
2023-11-24	44.15	44.20	44.15	44.20	+2.079%	9	128	-92.986%
2023-11-22	44.35	44.35	43.25	43.30	+0.698%	9	113	-92.841%
2023-11-21	44.75	44.75	43.00	43.00	-6.011%	10	113	-92.791%
2023-11-17	45.80	45.80	45.75	45.75	-3.175%	2	112	-93.224%
2023-11-15	47.33	47.33	47.25	47.25	-6.120%	10	111	-93.439%
2023-11-10	50.33	50.33	50.33	50.33	-3.490%	3	111	-93.841%
2023-11-09	52.48	52.50	52.15	52.15	-4.487%	30	111	-94.056%
2023-11-08	54.65	54.65	54.60	54.60	-4.712%	34	87	-94.322%
2023-11-06	57.30	57.30	57.30	57.30	-20.195%	14	56	-94.590%
2023-10-31	71.70	71.80	71.70	71.80	+11.421%	12	49	-95.682%
2023-10-23	64.44	64.44	64.44	64.44	-5.012%	1	45	-95.189%
2023-10-20	67.84	67.84	67.84	67.84	+12.132%	1	45	-95.430%
2023-10-09	60.50	60.50	60.50	60.50	-4.438%	7	45	-94.876%
2023-09-28	63.31	63.31	63.31	63.31	+0.540%	6	45	-95.103%
2023-09-20	62.97	62.97	62.97	62.97	+2.724%	1	39	-95.077%
2023-09-15	61.30	61.30	61.30	61.30	+1.642%	1	40	-94.943%
2023-09-13	61.92	61.92	60.31	60.31	-4.118%	2	40	-94.860%
2023-09-12	62.10	63.00	61.60	62.90	-0.079%	4	40	-95.072%
2023-09-11	63.45	63.45	62.80	62.95	+1.043%	3	41	-95.075%
2023-09-07	62.30	62.30	62.30	62.30	+12.597%	1	40	-95.024%
2023-09-01	55.34	55.34	55.33	55.33	-7.397%	4	35	-94.397%
2023-08-28	62.63	62.63	59.75	59.75	-1.969%	2	35	-94.812%
2023-08-25	64.07	64.07	60.95	60.95	+9.583%	16	35	-94.914%
2023-08-24	55.62	55.62	55.62	55.62	-15.278%	2	29	-94.426%
2023-08-22	65.50	65.65	65.50	65.65	+1.156%	8	29	-95.278%
2023-08-21	64.90	64.90	64.90	64.90	-6.551%	1	29	-95.223%
2023-08-18	70.34	70.34	69.45	69.45	+5.387%	9	28	-95.536%
2023-08-15	65.90	65.90	65.90	65.90	-2.414%	5	24	-95.296%
2023-08-14	69.35	69.35	67.53	67.53	-8.607%	6	26	-95.409%
2023-08-11	73.89	73.89	73.89	73.89	+10.946%	1	24	-95.805%
2023-08-02	66.90	66.90	66.60	66.60	+13.652%	2	24	-95.345%
2023-07-18	58.67	58.67	58.60	58.60	-6.984%	2	23	-94.710%
2023-07-14	63.00	63.00	63.00	63.00	+0.832%	1	21	-95.079%
2023-07-13	64.00	64.00	62.48	62.48	-12.370%	21	20	-95.038%
2023-06-30	71.30	71.30	71.30	71.30	-1.655%	1	14	-95.652%
2023-06-27	72.50	72.50	72.50	72.50	-0.014%	1	14	-95.724%
2023-06-23	72.36	72.51	72.36	72.51	-6.499%	3	15	-95.725%
2023-06-13	77.55	77.55	77.55	77.55	-6.813%	1	15	-96.003%
2023-06-12	83.22	83.22	83.22	83.22	-3.736%	1	15	-96.275%
2023-06-09	82.68	86.45	82.58	86.45	+2.721%	6	14	-96.414%
2023-06-08	86.30	86.30	84.16	84.16	-2.208%	4	11	-96.317%
2023-06-02	86.54	86.54	86.06	86.06	-1.691%	2	11	-96.398%
2023-06-01	87.55	87.55	87.54	87.54	-2.190%	4	9	-96.459%
2023-05-31	86.15	89.50	86.15	89.50	+11.875%	4	10	-96.536%
2023-05-30	80.00	80.00	80.00	80.00	-9.297%	1	2	-96.125%
2023-05-26	88.20	88.20	88.20	88.20	-3.077%	4	2	-96.485%
2023-05-25	91.00	91.00	91.00	91.00	-23.843%	1	2	-96.593%
2023-05-24	119.49	119.49	119.49	119.49	+6.945%	1	1	-97.406%
2023-05-22	111.73	111.73	111.73	111.73	-20.181%	1	2	-97.225%
2023-03-22	139.98	139.98	139.98	139.98	0.000%	1	1	-97.785%