Dark

NVDA20250620P400
NVDA Jun 20 2025 400.00 Put (NVDA250620P00400000)
option OPRA

Inactive

Jun 7, 2024

3.52-2.222%(-0.08)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	3.50	3.52	3.50	3.52	-2.222%	30	2,289	0.000%
2024-06-06	3.43	3.60	3.43	3.60	0.000%	6	2,284	-2.222%
2024-06-05	3.80	3.80	3.44	3.60	-5.263%	20	2,283	-2.222%
2024-06-04	3.86	3.86	3.68	3.80	-14.607%	19	2,278	-7.368%
2024-05-31	3.50	4.45	3.50	4.45	+7.229%	12	2,275	-20.899%
2024-05-30	3.75	4.15	3.72	4.15	+9.211%	6	2,274	-15.181%
2024-05-29	3.80	4.15	3.80	3.80	+6.443%	15	2,271	-7.368%
2024-05-28	3.70	3.70	3.57	3.57	-8.462%	2	2,269	-1.401%
2024-05-24	4.05	4.10	3.90	3.90	-6.024%	36	2,274	-9.744%
2024-05-23	4.40	4.48	3.91	4.15	-33.600%	100	2,290	-15.181%
2024-05-22	6.11	6.25	5.95	6.25	+2.459%	24	2,290	-43.680%
2024-05-21	6.20	6.20	6.10	6.10	-3.937%	4	2,293	-42.295%
2024-05-20	6.80	6.80	6.35	6.35	-13.014%	9	2,294	-44.567%
2024-05-17	6.90	7.30	6.84	7.30	+7.353%	24	2,289	-51.781%
2024-05-16	6.54	6.80	6.54	6.80	-0.293%	423	2,290	-48.235%
2024-05-15	7.30	7.30	6.70	6.82	-16.113%	22	2,273	-48.387%
2024-05-14	8.13	8.13	8.13	8.13	-0.611%	5	2,272	-56.704%
2024-05-13	9.00	9.00	8.18	8.18	-3.765%	3	2,277	-56.968%
2024-05-10	9.00	9.00	8.50	8.50	-5.028%	4	2,277	-58.588%
2024-05-08	9.40	9.40	8.90	8.95	+3.468%	15	2,276	-60.670%
2024-05-07	9.10	9.25	8.65	8.65	-4.420%	15	2,273	-59.306%
2024-05-06	9.05	9.30	8.80	9.05	-5.925%	249	2,258	-61.105%
2024-05-03	10.15	10.15	9.55	9.62	-12.146%	74	2,261	-63.410%
2024-05-02	12.00	12.00	10.95	10.95	-2.667%	5	2,281	-67.854%
2024-05-01	11.70	12.23	11.25	11.25	+4.457%	7	2,283	-68.711%
2024-04-30	10.20	10.77	10.10	10.77	-2.091%	27	2,281	-67.317%
2024-04-29	11.00	11.00	11.00	11.00	+0.917%	1	2,281	-68.000%
2024-04-26	10.50	10.90	9.85	10.90	-15.569%	220	2,280	-67.706%
2024-04-25	12.91	12.91	12.91	12.91	+1.255%	1	2,281	-72.734%
2024-04-24	11.75	12.75	11.75	12.75	-1.923%	103	2,282	-72.392%
2024-04-22	14.65	14.65	13.00	13.00	-18.750%	43	2,208	-72.923%
2024-04-19	11.40	16.00	11.35	16.00	+44.144%	33	2,237	-78.000%
2024-04-17	10.90	11.10	10.90	11.10	+10.448%	26	2,245	-68.288%
2024-04-16	10.25	10.25	10.05	10.05	-6.075%	3	2,250	-64.975%
2024-04-15	9.50	10.70	9.40	10.70	+14.194%	27	2,249	-67.103%
2024-04-11	9.40	9.42	9.37	9.37	-6.300%	3	2,251	-62.433%
2024-04-10	10.50	10.50	10.00	10.00	-6.890%	11	2,252	-64.800%
2024-04-09	11.30	11.30	10.74	10.74	+4.780%	4	2,252	-67.225%
2024-04-08	9.97	10.25	9.97	10.25	-3.302%	2	2,251	-65.659%
2024-04-05	10.40	10.60	10.40	10.60	-4.072%	4	2,250	-66.792%
2024-04-04	9.85	11.05	9.85	11.05	+8.333%	3	2,250	-68.145%
2024-04-03	10.05	10.20	9.80	10.20	0.000%	11	2,248	-65.490%
2024-04-02	10.65	10.65	10.20	10.20	+3.030%	4	2,248	-65.490%
2024-04-01	10.14	10.40	9.90	9.90	-12.389%	6	2,249	-64.444%
2024-03-28	11.35	11.35	10.93	11.30	+0.893%	7	2,245	-68.850%
2024-03-27	11.00	11.60	11.00	11.20	+4.673%	4	2,245	-68.571%
2024-03-26	10.15	10.70	10.15	10.70	+6.468%	19	2,242	-67.103%
2024-03-25	10.00	10.05	10.00	10.05	-2.427%	2	2,243	-64.975%
2024-03-22	10.40	10.50	10.30	10.30	-2.370%	12	2,242	-65.825%
2024-03-21	10.73	10.73	10.55	10.55	-4.697%	6	2,242	-66.635%
2024-03-20	11.25	11.25	11.07	11.07	-1.600%	4	2,245	-68.202%
2024-03-19	12.80	13.40	11.25	11.25	-11.765%	85	2,244	-68.711%
2024-03-18	12.75	12.75	12.68	12.75	-7.609%	10	2,225	-72.392%
2024-03-15	13.80	13.90	13.40	13.80	+1.471%	12	2,216	-74.493%
2024-03-14	13.79	13.79	13.60	13.60	+4.375%	4	2,216	-74.118%
2024-03-13	13.00	13.04	13.00	13.03	-1.288%	9	2,212	-72.985%
2024-03-11	13.85	14.05	12.90	13.20	0.000%	28	2,218	-73.333%
2024-03-08	12.95	13.20	12.83	13.20	+7.317%	34	2,205	-73.333%
2024-03-07	11.40	12.30	11.40	12.30	+10.215%	14	2,210	-71.382%
2024-03-06	11.61	11.70	11.16	11.16	-10.361%	27	2,213	-68.459%
2024-03-05	12.60	12.60	12.45	12.45	+0.810%	6	2,203	-71.727%
2024-03-04	11.75	12.35	11.50	12.35	+1.646%	95	2,201	-71.498%
2024-03-01	12.45	12.65	12.15	12.15	-5.078%	26	2,195	-71.029%
2024-02-29	13.00	13.21	12.80	12.80	-6.569%	14	2,193	-72.500%
2024-02-28	13.80	13.80	13.30	13.70	+3.396%	155	2,190	-74.307%
2024-02-27	14.05	14.25	13.25	13.25	-0.749%	10	2,194	-73.434%
2024-02-26	13.60	13.95	13.33	13.35	-3.610%	41	2,201	-73.633%
2024-02-23	13.00	14.55	13.00	13.85	-2.807%	406	2,200	-74.585%
2024-02-22	14.50	15.20	14.25	14.25	-31.490%	89	2,191	-75.298%
2024-02-21	22.00	22.35	20.70	20.80	-2.576%	29	2,184	-83.077%
2024-02-20	21.00	23.00	21.00	21.35	+16.096%	198	2,194	-83.513%
2024-02-16	18.61	18.61	18.39	18.39	-4.961%	6	2,039	-80.859%
2024-02-15	19.65	19.70	19.25	19.35	+2.219%	76	2,039	-81.809%
2024-02-14	18.40	19.45	18.10	18.93	-4.394%	12	2,072	-81.405%
2024-02-13	20.67	20.67	18.63	19.80	+6.166%	119	2,067	-82.222%
2024-02-12	18.20	19.28	17.85	18.65	+1.084%	128	2,068	-81.126%
2024-02-09	19.00	19.05	18.42	18.45	-6.818%	46	2,077	-80.921%
2024-02-08	19.05	19.80	19.05	19.80	+3.286%	33	2,077	-82.222%
2024-02-07	20.36	20.36	19.00	19.17	-7.167%	33	2,066	-81.638%
2024-02-06	19.75	21.40	19.69	20.65	+7.552%	364	2,068	-82.954%
2024-02-05	18.77	20.45	18.77	19.20	-7.825%	82	1,880	-81.667%
2024-02-02	22.00	22.00	20.50	20.83	-11.324%	68	1,862	-83.101%
2024-02-01	23.75	24.00	23.45	23.49	-5.091%	8	1,840	-85.015%
2024-01-31	25.50	25.50	24.75	24.75	+7.609%	12	1,845	-85.778%
2024-01-30	22.60	23.60	22.50	23.00	-3.806%	33	1,843	-84.696%
2024-01-29	24.20	24.20	23.91	23.91	-3.394%	7	1,830	-85.278%
2024-01-26	24.55	24.75	24.55	24.75	+2.062%	2	1,824	-85.778%
2024-01-25	23.57	24.40	23.57	24.25	-0.206%	9	1,824	-85.485%
2024-01-24	25.10	25.10	23.15	24.30	-6.538%	49	1,817	-85.514%
2024-01-23	26.00	26.00	26.00	26.00	-1.924%	1	1,838	-86.462%
2024-01-22	26.88	27.70	26.49	26.51	-3.949%	24	1,837	-86.722%
2024-01-19	30.00	30.00	27.60	27.60	-10.390%	18	1,825	-87.246%
2024-01-18	30.68	31.55	30.30	30.80	-4.199%	36	1,832	-88.571%
2024-01-17	33.39	33.39	32.15	32.15	+1.934%	286	1,811	-89.051%
2024-01-16	32.28	32.28	30.95	31.54	-7.235%	10	1,548	-88.840%
2024-01-12	34.40	34.70	34.00	34.00	+0.741%	21	1,527	-89.647%
2024-01-11	35.00	35.45	33.75	33.75	-4.930%	25	1,527	-89.570%
2024-01-10	36.05	36.06	35.00	35.50	-2.473%	35	1,518	-90.085%
2024-01-09	38.80	38.80	35.25	36.40	-5.455%	25	1,537	-90.330%
2024-01-08	41.85	41.85	38.50	38.50	-12.161%	63	1,518	-90.857%
2024-01-05	44.27	44.27	43.71	43.83	-4.197%	52	1,552	-91.969%
2024-01-04	47.00	47.00	45.75	45.75	-3.481%	43	1,526	-92.306%
2024-01-03	47.34	47.40	47.18	47.40	+1.282%	11	1,532	-92.574%
2024-01-02	48.00	48.00	46.80	46.80	+8.837%	21	1,521	-92.479%
2023-12-29	43.35	45.50	43.00	43.00	-2.273%	11	1,510	-91.814%
2023-12-28	43.67	44.00	43.30	44.00	-1.190%	10	1,510	-92.000%
2023-12-27	44.68	44.68	44.00	44.53	+0.474%	277	1,508	-92.095%
2023-12-26	45.00	45.00	44.32	44.32	-4.276%	57	1,472	-92.058%
2023-12-22	45.05	46.30	45.00	46.30	+0.216%	101	1,344	-92.397%
2023-12-21	46.20	46.20	46.20	46.20	-1.451%	1	1,344	-92.381%
2023-12-20	43.55	47.25	43.23	46.88	+5.348%	59	1,344	-92.491%
2023-12-19	45.29	45.29	44.22	44.50	+5.201%	12	1,315	-92.090%
2023-12-18	44.00	44.00	42.30	42.30	-6.312%	3	1,314	-91.678%
2023-12-15	46.90	46.90	45.00	45.15	-3.319%	47	1,312	-92.204%
2023-12-14	46.70	46.70	46.70	46.70	-0.638%	10	1,302	-92.463%
2023-12-13	46.45	47.10	46.30	47.00	-9.702%	25	1,302	-92.511%
2023-12-11	51.50	52.05	51.50	52.05	+7.630%	40	1,303	-93.237%
2023-12-08	49.10	49.10	48.00	48.36	-6.731%	233	1,288	-92.721%
2023-12-05	51.93	52.50	51.51	51.85	-4.862%	25	1,297	-93.211%
2023-12-04	53.50	54.53	52.95	54.50	+7.622%	25	1,315	-93.541%
2023-11-30	50.10	50.89	50.10	50.64	+6.521%	123	1,294	-93.049%
2023-11-29	47.06	47.90	46.86	47.54	-0.502%	23	1,176	-92.596%
2023-11-28	47.20	48.70	47.13	47.78	+2.007%	8	1,184	-92.633%
2023-11-27	47.40	47.70	46.84	46.84	-3.223%	14	1,185	-92.485%
2023-11-24	47.00	48.40	47.00	48.40	+3.088%	16	1,189	-92.727%
2023-11-22	45.01	48.00	45.01	46.95	+1.492%	31	1,166	-92.503%
2023-11-21	46.87	48.50	46.25	46.26	+0.217%	8	1,166	-92.391%
2023-11-20	48.70	48.70	46.16	46.16	-6.842%	113	1,167	-92.374%
2023-11-17	50.00	50.00	49.55	49.55	-2.843%	8	1,060	-92.896%
2023-11-16	52.00	52.00	51.00	51.00	-0.778%	2	1,059	-93.098%
2023-11-15	50.48	51.98	50.48	51.40	+2.800%	36	1,059	-93.152%
2023-11-14	50.60	51.00	50.00	50.00	-5.660%	37	1,069	-92.960%
2023-11-13	54.55	54.55	52.25	53.00	-3.143%	72	1,058	-93.358%
2023-11-10	55.50	55.50	54.72	54.72	-5.492%	5	1,027	-93.567%
2023-11-09	56.67	57.90	55.22	57.90	-1.245%	5	1,031	-93.921%
2023-11-08	58.63	58.63	58.63	58.63	-3.885%	1	1,030	-93.996%
2023-11-06	61.00	61.00	61.00	61.00	-3.175%	1	1,030	-94.230%
2023-11-03	64.00	64.00	63.00	63.00	-7.489%	2	1,029	-94.413%
2023-11-02	68.21	68.21	68.10	68.10	-6.712%	6	1,029	-94.831%
2023-11-01	73.10	73.10	73.00	73.00	-6.888%	3	1,027	-95.178%
2023-10-31	78.20	80.70	78.20	78.40	+2.685%	15	1,027	-95.510%
2023-10-30	76.35	76.35	76.35	76.35	-2.178%	2	1,014	-95.390%
2023-10-26	72.27	79.65	72.27	78.05	+6.553%	86	1,014	-95.490%
2023-10-25	66.85	73.25	66.85	73.25	+9.574%	4	951	-95.195%
2023-10-24	68.75	68.75	66.85	66.85	-2.778%	3	951	-94.734%
2023-10-23	73.97	73.97	68.60	68.76	-2.606%	13	949	-94.881%
2023-10-18	69.80	70.60	69.40	70.60	+4.593%	8	949	-95.014%
2023-10-17	66.56	67.50	66.56	67.50	+9.347%	2	942	-94.785%
2023-10-16	62.84	62.84	61.73	61.73	+9.257%	13	941	-94.298%
2023-10-12	56.50	56.50	56.50	56.50	-4.399%	101	928	-93.770%
2023-10-11	59.10	59.10	59.10	59.10	-8.372%	1	927	-94.044%
2023-10-09	64.50	64.50	64.50	64.50	-4.089%	1	927	-94.543%
2023-10-04	66.21	67.25	66.21	67.25	-0.488%	3	926	-94.766%
2023-10-03	67.58	67.58	67.58	67.58	+5.742%	1	927	-94.791%
2023-10-02	62.85	63.91	62.85	63.91	-6.153%	52	927	-94.492%
2023-09-28	69.68	69.68	68.10	68.10	-2.014%	3	877	-94.831%
2023-09-27	72.95	73.00	69.25	69.50	-1.933%	75	874	-94.935%
2023-09-26	71.02	71.02	70.87	70.87	-2.046%	2	804	-95.033%
2023-09-22	73.15	73.15	72.35	72.35	-1.832%	901	804	-95.135%
2023-09-21	74.20	74.20	73.20	73.70	+7.356%	12	374	-95.224%
2023-09-20	68.65	68.65	68.65	68.65	+0.146%	11	367	-94.873%
2023-09-19	69.81	69.81	68.55	68.55	+0.957%	29	367	-94.865%
2023-09-18	67.90	67.90	67.90	67.90	-0.658%	3	367	-94.816%
2023-09-15	65.23	68.35	65.23	68.35	+5.397%	8	364	-94.850%
2023-09-13	64.80	64.85	64.60	64.85	-5.051%	6	361	-94.572%
2023-09-11	68.30	68.30	68.30	68.30	+2.353%	3	361	-94.846%
2023-09-08	65.78	66.73	65.78	66.73	+1.878%	4	361	-94.725%
2023-09-07	66.26	66.87	65.47	65.50	+4.449%	5	362	-94.626%
2023-09-06	62.71	62.71	62.71	62.71	+6.288%	1	364	-94.387%
2023-09-05	59.35	59.35	59.00	59.00	-0.890%	51	363	-94.034%
2023-09-01	58.85	60.45	58.56	59.53	+2.638%	21	318	-94.087%
2023-08-31	57.10	58.00	57.10	58.00	+0.694%	3	318	-93.931%
2023-08-30	57.60	57.60	57.51	57.60	-2.703%	52	318	-93.889%
2023-08-29	60.49	60.49	59.20	59.20	-6.845%	5	318	-94.054%
2023-08-28	66.80	66.80	63.55	63.55	-3.405%	5	317	-94.461%
2023-08-25	61.53	67.69	61.53	65.79	+5.079%	33	317	-94.650%
2023-08-24	57.50	62.61	57.50	62.61	-3.215%	47	311	-94.378%
2023-08-23	66.60	66.93	64.69	64.69	-8.371%	14	329	-94.559%
2023-08-22	65.05	70.60	65.05	70.60	+5.990%	55	324	-95.014%
2023-08-21	69.20	69.20	66.61	66.61	-10.229%	4	319	-94.716%
2023-08-18	77.50	77.50	73.51	74.20	+3.199%	35	321	-95.256%
2023-08-16	72.50	72.50	71.90	71.90	-1.060%	102	299	-95.104%
2023-08-14	73.65	73.65	72.67	72.67	-9.163%	5	299	-95.156%
2023-08-11	77.95	81.00	77.95	80.00	+3.694%	5	298	-95.600%
2023-08-10	74.80	77.15	74.80	77.15	+1.781%	25	293	-95.437%
2023-08-09	74.25	77.03	74.25	75.80	+6.761%	16	292	-95.356%
2023-08-08	69.30	71.50	68.90	71.00	+3.273%	8	284	-95.042%
2023-08-04	68.75	68.75	68.75	68.75	-3.305%	2	284	-94.880%
2023-08-02	73.95	74.00	71.10	71.10	+9.807%	17	282	-95.049%
2023-08-01	65.45	65.45	64.75	64.75	+0.356%	3	272	-94.564%
2023-07-31	64.52	64.52	64.52	64.52	-0.124%	1	272	-94.544%
2023-07-28	64.85	65.00	64.43	64.60	+1.016%	17	272	-94.551%
2023-07-27	64.10	64.10	63.95	63.95	-4.794%	2	260	-94.496%
2023-07-26	67.17	67.17	67.17	67.17	-3.353%	1	259	-94.760%
2023-07-21	69.50	69.50	69.08	69.50	+3.515%	8	258	-94.935%
2023-07-20	67.00	68.00	67.00	67.14	+4.579%	11	254	-94.757%
2023-07-19	64.25	64.75	63.45	64.20	+2.067%	208	249	-94.517%
2023-07-18	66.60	66.88	62.90	62.90	-6.815%	8	147	-94.404%
2023-07-14	63.75	67.80	63.56	67.50	+2.273%	53	140	-94.785%
2023-07-13	68.82	68.88	66.00	66.00	-6.555%	60	102	-94.667%
2023-07-12	73.22	73.22	70.63	70.63	-5.054%	43	82	-95.016%
2023-07-11	74.39	74.39	74.39	74.39	-1.912%	1	108	-95.268%
2023-07-10	74.90	75.84	74.90	75.84	+1.526%	11	109	-95.359%
2023-07-07	72.70	74.70	72.60	74.70	-5.622%	8	99	-95.288%
2023-07-06	76.50	79.15	76.50	79.15	+6.671%	2	100	-95.553%
2023-07-05	73.95	74.20	73.70	74.20	-0.135%	4	100	-95.256%
2023-07-03	74.30	74.30	74.30	74.30	-1.315%	2	100	-95.262%
2023-06-30	75.25	75.52	75.25	75.29	-4.793%	12	100	-95.325%
2023-06-29	79.95	79.95	79.08	79.08	-0.025%	2	97	-95.549%
2023-06-28	78.00	79.10	78.00	79.10	+0.228%	2	96	-95.550%
2023-06-27	81.50	81.94	77.90	78.92	-4.351%	6	98	-95.540%
2023-06-26	75.78	82.51	75.78	82.51	+5.701%	7	97	-95.734%
2023-06-23	77.82	78.06	75.00	78.06	+2.454%	9	92	-95.491%
2023-06-22	76.19	76.19	76.19	76.19	+1.115%	15	97	-95.380%
2023-06-21	78.63	79.10	75.35	75.35	-2.937%	50	82	-95.328%
2023-06-20	77.63	77.63	77.63	77.63	+2.266%	10	57	-95.466%
2023-06-16	75.91	75.91	75.91	75.91	-2.679%	10	47	-95.363%
2023-06-15	79.75	79.75	78.00	78.00	-3.057%	4	47	-95.487%
2023-06-14	80.46	80.46	80.46	80.46	-4.146%	2	47	-95.625%
2023-06-13	83.94	83.94	83.94	83.94	-5.067%	2	47	-95.807%
2023-06-12	88.42	88.42	88.42	88.42	-3.734%	1	49	-96.019%
2023-06-08	91.55	91.85	91.55	91.85	+1.660%	4	48	-96.168%
2023-06-05	94.75	94.75	90.35	90.35	-1.051%	2	47	-96.104%
2023-06-02	91.31	91.31	91.31	91.31	+5.414%	1	46	-96.145%
2023-05-31	88.27	88.27	86.62	86.62	-2.674%	2	45	-95.936%
2023-05-30	89.00	89.00	89.00	89.00	-5.309%	2	43	-96.045%
2023-05-26	95.50	95.50	93.99	93.99	+0.363%	2	43	-96.255%
2023-05-25	97.13	97.13	90.96	93.65	-20.750%	21	43	-96.241%
2023-05-18	122.34	122.34	118.17	118.17	-6.585%	3	34	-97.021%
2023-05-17	126.50	126.50	126.50	126.50	-14.527%	2	31	-97.217%
2023-04-25	148.00	148.00	148.00	148.00	-0.337%	2	29	-97.622%
2023-04-12	148.50	148.50	148.50	148.50	+2.414%	2	31	-97.630%
2023-04-11	145.00	145.00	145.00	145.00	-5.844%	3	33	-97.572%
2023-03-28	154.00	154.00	154.00	154.00	+2.326%	3	36	-97.714%
2023-03-27	149.00	150.50	149.00	150.50	-0.876%	6	33	-97.661%
2023-03-24	151.87	151.87	151.83	151.83	+2.242%	4	27	-97.682%
2023-03-23	148.50	148.50	148.50	148.50	-2.303%	2	27	-97.630%
2023-03-21	152.00	152.00	152.00	152.00	-14.655%	2	27	-97.684%
2023-03-13	181.11	181.11	178.10	178.10	+5.385%	4	27	-98.024%
2023-03-08	168.85	169.00	168.75	169.00	-0.471%	27	27	-97.917%
2023-02-23	169.80	169.80	169.80	169.80	0.000%	3	3	-97.927%