Dark

NVDA20250620P420
NVDA Jun 20 2025 420.00 Put (NVDA250620P00420000)
option OPRA

Inactive

Jun 5, 2024

4.10-8.277%(-0.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-05	4.00	4.10	4.00	4.10	-8.277%	2	231	0.000%
2024-06-04	4.47	4.47	4.47	4.47	-5.895%	1	230	-8.277%
2024-05-30	4.75	4.75	4.75	4.75	+3.037%	1	232	-13.684%
2024-05-29	4.61	4.61	4.61	4.61	+8.471%	4	232	-11.063%
2024-05-28	4.21	4.40	4.21	4.25	-12.371%	6	232	-3.529%
2024-05-24	4.85	4.85	4.85	4.85	-7.619%	12	238	-15.464%
2024-05-23	5.25	5.25	5.25	5.25	-26.573%	1	238	-21.905%
2024-05-22	7.15	7.15	7.15	7.15	-11.728%	2	238	-42.657%
2024-05-15	8.10	8.10	8.10	8.10	-15.800%	1	238	-49.383%
2024-05-14	9.59	9.62	9.59	9.62	-30.542%	12	238	-57.380%
2024-04-23	13.85	13.85	13.85	13.85	-14.506%	4	226	-70.397%
2024-04-22	16.20	16.20	16.20	16.20	+6.230%	1	226	-74.691%
2024-04-19	14.44	15.25	14.44	15.25	+23.984%	2	226	-73.115%
2024-04-18	12.30	12.30	12.30	12.30	-2.381%	1	225	-66.667%
2024-04-17	12.60	12.60	12.60	12.60	+0.559%	1	226	-67.460%
2024-04-15	12.53	12.53	12.53	12.53	+13.394%	1	225	-67.279%
2024-04-11	11.05	11.05	11.05	11.05	-14.008%	3	225	-62.896%
2024-04-05	12.85	12.85	12.85	12.85	0.000%	8	228	-68.093%
2024-04-04	12.85	12.85	12.85	12.85	+2.390%	1	228	-68.093%
2024-04-02	12.55	12.55	12.55	12.55	+5.021%	1	229	-67.331%
2024-04-01	11.95	11.95	11.95	11.95	+0.505%	1	228	-65.690%
2024-03-25	11.89	11.89	11.89	11.89	-5.108%	3	227	-65.517%
2024-03-21	12.53	12.53	12.53	12.53	-3.541%	1	230	-67.279%
2024-03-20	12.99	12.99	12.99	12.99	-13.110%	2	229	-68.437%
2024-03-11	14.95	14.95	14.95	14.95	-1.515%	1	229	-72.575%
2024-03-08	15.18	15.18	15.18	15.18	+10.803%	4	229	-72.991%
2024-03-07	13.70	13.70	13.70	13.70	+1.632%	5	229	-70.073%
2024-03-04	13.95	13.95	13.48	13.48	-17.046%	32	227	-69.585%
2024-02-23	16.25	16.25	16.25	16.25	-4.692%	44	258	-74.769%
2024-02-22	17.65	17.75	17.05	17.05	-30.972%	5	237	-75.953%
2024-02-21	24.75	24.75	24.70	24.70	-5.364%	2	236	-83.401%
2024-02-20	26.10	26.10	26.10	26.10	+18.636%	1	234	-84.291%
2024-02-14	22.00	22.00	22.00	22.00	0.000%	1	234	-81.364%
2024-02-09	22.00	22.00	22.00	22.00	-3.466%	4	233	-81.364%
2024-02-05	23.50	23.50	22.79	22.79	-5.865%	7	229	-82.010%
2024-02-02	25.20	25.20	24.21	24.21	-9.832%	13	229	-83.065%
2024-01-30	26.71	26.85	26.71	26.85	-5.789%	8	226	-84.730%
2024-01-29	28.15	28.50	28.15	28.50	-2.497%	11	225	-85.614%
2024-01-26	29.23	29.23	29.23	29.23	+1.493%	3	225	-85.973%
2024-01-25	28.30	28.80	27.65	28.80	+0.348%	15	228	-85.764%
2024-01-24	28.60	28.70	28.10	28.70	-9.033%	18	234	-85.714%
2024-01-23	31.55	31.55	31.55	31.55	-2.923%	1	226	-87.005%
2024-01-22	32.50	32.50	32.50	32.50	-1.902%	10	226	-87.385%
2024-01-19	33.12	33.14	33.12	33.13	-9.728%	4	216	-87.625%
2024-01-18	36.65	36.70	36.65	36.70	-6.497%	6	220	-88.828%
2024-01-17	39.25	39.25	39.25	39.25	-1.506%	1	224	-89.554%
2024-01-11	39.85	39.85	39.85	39.85	-3.300%	1	223	-89.711%
2024-01-10	42.00	42.00	41.21	41.21	-0.459%	16	223	-90.051%
2024-01-09	42.04	42.04	41.35	41.40	-7.237%	5	233	-90.097%
2024-01-08	44.63	44.63	44.63	44.63	-15.071%	1	230	-90.813%
2024-01-05	52.55	52.55	52.55	52.55	-5.740%	10	230	-92.198%
2024-01-03	55.75	55.75	55.75	55.75	+9.528%	1	220	-92.646%
2023-12-28	50.85	50.90	50.85	50.90	-4.592%	6	220	-91.945%
2023-12-22	53.35	53.35	53.35	53.35	-0.094%	5	220	-92.315%
2023-12-21	53.40	53.50	53.40	53.40	+3.288%	46	220	-92.322%
2023-12-19	51.70	51.70	51.70	51.70	+1.892%	6	204	-92.070%
2023-12-18	50.61	50.74	50.61	50.74	-3.938%	10	198	-91.920%
2023-12-15	52.82	52.82	52.82	52.82	-5.341%	5	200	-92.238%
2023-12-14	54.35	56.16	54.35	55.80	+0.813%	35	200	-92.652%
2023-12-12	56.30	56.30	55.35	55.35	-4.569%	10	185	-92.593%
2023-12-11	58.00	58.00	58.00	58.00	+3.295%	1	180	-92.931%
2023-12-08	56.15	56.20	56.15	56.15	-10.174%	70	180	-92.698%
2023-12-06	59.30	62.51	59.30	62.51	-0.778%	6	170	-93.441%
2023-12-04	63.30	63.35	63.00	63.00	+16.343%	89	167	-93.492%
2023-11-29	54.15	54.15	54.15	54.15	-2.009%	11	116	-92.428%
2023-11-27	55.26	55.26	55.26	55.26	+1.024%	1	115	-92.581%
2023-11-22	54.85	54.85	54.45	54.70	+1.578%	10	121	-92.505%
2023-11-21	54.47	54.47	53.50	53.85	-0.829%	8	121	-92.386%
2023-11-20	57.02	57.02	54.30	54.30	-8.277%	7	120	-92.449%
2023-11-16	59.20	59.20	59.20	59.20	+0.424%	1	120	-93.074%
2023-11-15	59.45	59.45	58.95	58.95	-3.361%	14	120	-93.045%
2023-11-13	61.00	61.00	61.00	61.00	-5.762%	1	115	-93.279%
2023-11-09	64.35	64.73	64.35	64.73	-5.641%	2	115	-93.666%
2023-11-08	68.46	68.60	68.46	68.60	-2.626%	7	114	-94.023%
2023-11-06	70.45	70.45	70.45	70.45	-9.389%	11	119	-94.180%
2023-11-02	77.75	77.75	77.75	77.75	-6.438%	10	120	-94.727%
2023-11-01	83.10	83.10	83.10	83.10	-5.707%	1	111	-95.066%
2023-10-31	90.24	90.24	87.80	88.13	+3.100%	3	112	-95.348%
2023-10-30	86.95	86.95	85.48	85.48	-5.264%	3	112	-95.204%
2023-10-26	87.59	90.23	87.59	90.23	+9.303%	3	115	-95.456%
2023-10-25	76.55	83.40	76.55	82.55	+2.292%	7	114	-95.033%
2023-10-23	80.70	80.70	80.70	80.70	-0.738%	1	112	-94.919%
2023-10-18	79.35	81.30	79.35	81.30	+17.469%	15	112	-94.957%
2023-10-16	69.21	69.21	69.21	69.21	+2.155%	1	97	-94.076%
2023-10-11	67.65	67.75	67.65	67.75	-9.425%	2	96	-93.948%
2023-10-05	74.80	74.80	74.80	74.80	-2.197%	1	96	-94.519%
2023-10-03	76.48	76.48	76.48	76.48	-2.697%	1	97	-94.639%
2023-09-20	77.06	78.60	77.06	78.60	-0.443%	24	98	-94.784%
2023-09-19	79.37	79.37	78.95	78.95	+4.778%	2	77	-94.807%
2023-09-15	75.35	75.35	75.35	75.35	-1.180%	1	76	-94.559%
2023-09-11	78.59	78.59	76.25	76.25	+5.727%	2	75	-94.623%
2023-09-06	72.12	72.12	72.12	72.12	+6.702%	1	75	-94.315%
2023-09-05	68.53	68.53	67.59	67.59	-2.171%	2	75	-93.934%
2023-09-01	69.09	69.09	69.09	69.09	+5.400%	5	74	-94.066%
2023-08-31	65.55	65.55	65.55	65.55	-0.682%	1	74	-93.745%
2023-08-30	66.00	66.00	66.00	66.00	-14.230%	1	75	-93.788%
2023-08-28	76.95	76.95	76.95	76.95	-0.812%	1	74	-94.672%
2023-08-25	72.60	77.58	72.60	77.58	+12.435%	2	74	-94.715%
2023-08-24	65.65	69.56	65.65	69.00	-9.139%	55	74	-94.058%
2023-08-22	75.75	75.94	75.75	75.94	-3.261%	45	70	-94.601%
2023-08-21	78.50	78.50	78.50	78.50	-6.770%	5	25	-94.777%
2023-08-18	84.20	84.20	84.20	84.20	+5.382%	1	30	-95.131%
2023-08-15	79.90	79.90	79.90	79.90	-3.689%	1	29	-94.869%
2023-08-14	83.75	83.75	82.96	82.96	-3.535%	2	28	-95.058%
2023-08-10	86.00	86.00	86.00	86.00	+10.256%	3	27	-95.233%
2023-08-04	78.00	78.00	78.00	78.00	-6.921%	2	30	-94.744%
2023-08-02	83.80	83.80	83.80	83.80	+13.090%	3	30	-95.107%
2023-08-01	74.10	74.10	74.10	74.10	+3.203%	1	27	-94.467%
2023-07-19	71.80	71.80	71.80	71.80	-0.139%	1	28	-94.290%
2023-07-18	72.30	72.30	71.90	71.90	-4.426%	3	29	-94.298%
2023-07-14	75.52	75.52	75.23	75.23	-2.942%	2	30	-94.550%
2023-07-13	77.51	77.51	77.51	77.51	-9.893%	1	32	-94.710%
2023-07-10	87.05	87.05	86.02	86.02	+4.267%	21	32	-95.234%
2023-07-07	82.50	82.50	82.50	82.50	-4.602%	1	11	-95.030%
2023-06-30	86.48	86.48	86.48	86.48	+0.267%	1	11	-95.259%
2023-06-26	86.25	86.25	86.25	86.25	-2.266%	1	10	-95.246%
2023-06-23	88.25	88.25	88.25	88.25	-0.282%	1	11	-95.354%
2023-06-21	89.20	89.50	88.50	88.50	+4.982%	3	11	-95.367%
2023-06-20	84.30	84.30	84.30	84.30	-3.025%	1	9	-95.136%
2023-06-15	86.93	86.93	86.93	86.93	-5.181%	1	8	-95.284%
2023-06-14	90.88	91.68	90.88	91.68	-2.964%	3	8	-95.528%
2023-06-13	94.48	94.48	94.48	94.48	-6.686%	1	7	-95.660%
2023-06-07	101.25	101.25	101.25	101.25	+3.053%	1	6	-95.951%
2023-05-30	96.18	98.45	96.18	98.25	-2.433%	7	6	-95.827%
2023-05-26	101.55	102.25	100.70	100.70	0.000%	4	0	-95.929%