Dark

NVDA20250620P425
NVDA Jun 20 2025 425.00 Put (NVDA250620P00425000)
option OPRA

Inactive

May 30, 2024

5.05+17.442%(+0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-05-30	5.05	5.05	5.05	5.05	+17.442%	1	244	0.000%
2024-05-28	4.30	4.30	4.30	4.30	-18.868%	1	244	+17.442%
2024-05-23	5.30	5.30	5.30	5.30	-29.801%	1	246	-4.717%
2024-05-22	7.67	7.73	7.55	7.55	-13.714%	3	246	-33.113%
2024-05-17	8.75	8.75	8.75	8.75	+4.167%	2	248	-42.286%
2024-05-16	8.40	8.40	8.40	8.40	+0.478%	2	248	-39.881%
2024-05-15	8.36	8.36	8.36	8.36	-13.814%	1	248	-39.593%
2024-05-14	10.10	10.10	9.70	9.70	-7.354%	3	247	-47.938%
2024-05-10	10.48	10.48	10.47	10.47	-6.933%	24	246	-51.767%
2024-05-08	11.25	11.25	11.25	11.25	+0.089%	24	244	-55.111%
2024-05-07	11.24	11.24	11.24	11.24	-18.314%	1	244	-55.071%
2024-05-01	13.76	13.76	13.76	13.76	-10.065%	1	244	-63.299%
2024-04-19	15.48	15.48	15.30	15.30	+19.906%	2	243	-66.993%
2024-04-18	12.87	12.87	12.76	12.76	-5.201%	2	242	-60.423%
2024-04-17	13.46	13.46	13.46	13.46	+5.984%	5	241	-62.481%
2024-03-26	12.70	12.70	12.70	12.70	+2.337%	1	239	-60.236%
2024-03-25	12.41	12.41	12.41	12.41	-10.072%	1	240	-59.307%
2024-03-20	13.80	13.80	13.80	13.80	-13.208%	1	241	-63.406%
2024-03-18	15.90	15.90	15.90	15.90	+13.087%	1	240	-68.239%
2024-03-06	14.06	14.06	14.06	14.06	-0.776%	1	240	-64.083%
2024-03-04	14.17	14.17	14.17	14.17	-5.533%	1	240	-64.361%
2024-03-01	15.04	15.04	15.00	15.00	-10.714%	20	241	-66.333%
2024-02-27	16.90	16.90	16.80	16.80	-1.466%	15	232	-69.940%
2024-02-26	17.05	17.05	17.05	17.05	-2.011%	1	232	-70.381%
2024-02-23	17.05	17.40	17.05	17.40	-33.077%	6	231	-70.977%
2024-02-20	25.95	26.00	25.95	26.00	+15.402%	2	232	-80.577%
2024-02-16	22.50	22.53	22.50	22.53	-2.043%	8	234	-77.585%
2024-02-14	23.00	23.00	23.00	23.00	+3.371%	1	234	-78.043%
2024-02-12	22.25	22.25	22.25	22.25	-6.513%	2	233	-77.303%
2024-02-07	23.80	23.80	23.80	23.80	-0.833%	1	235	-78.782%
2024-02-05	23.20	24.00	23.20	24.00	-6.067%	4	235	-78.958%
2024-02-02	26.14	26.14	25.30	25.55	-8.750%	5	233	-80.235%
2024-01-30	28.10	28.10	28.00	28.00	-3.780%	4	230	-81.964%
2024-01-29	29.10	29.10	29.10	29.10	-1.121%	7	230	-82.646%
2024-01-24	29.21	29.43	29.21	29.43	-11.569%	3	237	-82.841%
2024-01-22	33.28	33.28	33.28	33.28	-3.536%	2	236	-84.826%
2024-01-19	34.50	34.50	34.50	34.50	-20.998%	1	236	-85.362%
2024-01-09	44.50	44.50	43.67	43.67	-8.121%	3	235	-88.436%
2024-01-08	48.59	48.75	47.52	47.53	-10.775%	13	236	-89.375%
2024-01-05	54.63	54.63	53.27	53.27	+2.069%	10	240	-90.520%
2023-12-29	52.35	52.35	52.19	52.19	-1.062%	10	230	-90.324%
2023-12-28	52.85	52.90	52.75	52.75	-5.296%	16	230	-90.427%
2023-12-22	55.73	55.75	55.70	55.70	+0.451%	3	223	-90.934%
2023-12-21	55.45	55.45	55.45	55.45	+3.355%	20	223	-90.893%
2023-12-19	53.85	54.25	53.65	53.65	+3.872%	17	223	-90.587%
2023-12-18	53.65	53.85	51.65	51.65	-6.057%	11	232	-90.223%
2023-12-15	54.58	54.98	54.58	54.98	-9.721%	12	224	-90.815%
2023-12-11	60.90	61.00	60.90	60.90	-1.932%	37	214	-91.708%
2023-12-05	63.49	63.49	62.10	62.10	+5.973%	4	177	-91.868%
2023-11-28	58.60	58.60	58.60	58.60	+5.853%	1	177	-91.382%
2023-11-22	55.36	55.36	55.36	55.36	-2.996%	2	179	-90.878%
2023-11-21	57.07	57.07	57.07	57.07	+2.184%	1	179	-91.151%
2023-11-20	59.53	59.53	55.85	55.85	-10.180%	4	179	-90.958%
2023-11-15	62.18	62.18	62.18	62.18	-1.270%	20	176	-91.878%
2023-11-13	62.98	62.98	62.98	62.98	-5.336%	1	156	-91.982%
2023-11-09	66.53	66.53	66.53	66.53	-4.889%	1	156	-92.409%
2023-11-08	69.95	69.95	69.95	69.95	-3.915%	2	156	-92.781%
2023-11-06	73.45	73.45	72.80	72.80	-9.453%	2	154	-93.063%
2023-11-02	80.40	80.40	80.40	80.40	-12.361%	1	154	-93.719%
2023-10-31	94.30	94.30	91.74	91.74	-0.553%	3	153	-94.495%
2023-10-27	92.25	92.25	92.25	92.25	+1.530%	1	153	-94.526%
2023-10-26	91.72	91.72	90.86	90.86	+5.284%	2	154	-94.442%
2023-10-25	83.40	86.30	83.40	86.30	-0.185%	2	154	-94.148%
2023-10-20	86.46	86.46	86.46	86.46	+4.991%	1	152	-94.159%
2023-10-19	82.35	82.35	82.35	82.35	-1.259%	6	145	-93.868%
2023-10-18	82.32	83.40	82.32	83.40	+0.289%	11	145	-93.945%
2023-10-17	83.16	83.16	83.16	83.16	+24.398%	10	136	-93.927%
2023-10-12	67.40	67.40	66.85	66.85	-4.020%	6	126	-92.446%
2023-10-11	69.65	69.65	69.65	69.65	-11.353%	5	121	-92.749%
2023-10-03	78.57	78.57	78.57	78.57	-5.451%	1	121	-93.573%
2023-09-26	83.10	83.10	83.10	83.10	-0.942%	75	122	-93.923%
2023-09-25	83.89	83.89	83.89	83.89	-3.519%	1	47	-93.980%
2023-09-21	86.00	86.95	86.00	86.95	+7.611%	4	47	-94.192%
2023-09-19	80.85	80.85	80.80	80.80	+0.398%	25	48	-93.750%
2023-09-15	77.80	81.20	77.80	80.48	+4.114%	5	73	-93.725%
2023-09-13	77.30	77.30	77.30	77.30	-3.676%	25	69	-93.467%
2023-09-11	80.25	80.25	80.25	80.25	+2.360%	2	45	-93.707%
2023-09-07	79.53	79.53	78.40	78.40	+6.667%	2	43	-93.559%
2023-09-06	73.50	73.50	73.50	73.50	+4.478%	22	44	-93.129%
2023-09-05	70.00	70.45	70.00	70.35	+2.776%	37	44	-92.822%
2023-08-31	68.37	68.45	68.37	68.45	-2.298%	10	24	-92.622%
2023-08-29	70.06	70.06	70.06	70.06	-12.260%	1	34	-92.792%
2023-08-25	79.85	79.85	79.85	79.85	+13.102%	1	33	-93.676%
2023-08-24	65.95	70.60	65.95	70.60	-7.044%	25	32	-92.847%
2023-08-23	75.95	76.00	75.84	75.95	-12.651%	18	33	-93.351%
2023-08-17	86.95	86.95	86.95	86.95	+5.458%	4	23	-94.192%
2023-08-15	82.45	82.45	82.45	82.45	-4.517%	1	23	-93.875%
2023-08-14	85.80	86.35	85.80	86.35	+5.241%	4	23	-94.152%
2023-08-08	82.00	82.05	82.00	82.05	+1.109%	11	22	-93.845%
2023-08-03	81.15	81.15	81.15	81.15	-3.139%	1	22	-93.777%
2023-08-02	80.07	83.78	79.90	83.78	+10.703%	11	21	-93.972%
2023-07-28	75.68	75.68	75.68	75.68	-4.685%	1	11	-93.327%
2023-07-13	81.10	81.10	79.40	79.40	-5.723%	2	11	-93.640%
2023-07-12	84.22	84.22	84.22	84.22	-3.195%	10	12	-94.004%
2023-07-11	87.00	87.00	87.00	87.00	+0.636%	1	6	-94.195%
2023-07-03	86.45	86.45	86.45	86.45	-1.761%	1	5	-94.158%
2023-06-30	87.60	88.00	87.56	88.00	-1.676%	4	5	-94.261%
2023-06-27	89.50	89.50	89.50	89.50	-5.040%	1	3	-94.358%
2023-06-26	89.75	94.25	89.75	94.25	+1.268%	2	3	-94.642%
2023-06-14	94.88	94.88	93.07	93.07	-10.510%	2	3	-94.574%
2023-06-02	104.00	104.00	104.00	104.00	-1.905%	1	2	-95.144%
2023-05-25	106.02	106.02	106.02	106.02	0.000%	1	1	-95.237%