Dark

NVDA20250620P435
NVDA Jun 20 2025 435.00 Put (NVDA250620P00435000)
option OPRA

Inactive

Jun 7, 2024

4.60-10.680%(-0.55)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	4.60	4.60	4.60	4.60	-10.680%	20	368	0.000%
2024-05-24	5.15	5.15	5.15	5.15	-11.966%	6	361	-10.680%
2024-05-23	5.85	5.85	5.85	5.85	-33.143%	3	361	-21.368%
2024-05-21	8.75	8.75	8.75	8.75	-13.793%	8	361	-47.429%
2024-05-15	10.15	10.15	10.15	10.15	-11.739%	1	361	-54.680%
2024-05-10	11.65	11.65	11.50	11.50	-4.959%	4	360	-60.000%
2024-05-07	12.10	12.10	12.10	12.10	-37.273%	1	358	-61.983%
2024-04-22	19.40	19.40	19.29	19.29	+51.294%	2	357	-76.153%
2024-04-15	12.75	12.75	12.75	12.75	-8.273%	5	356	-63.922%
2024-04-05	13.90	13.90	13.90	13.90	-6.711%	10	356	-66.906%
2024-03-27	14.90	14.90	14.90	14.90	-0.334%	1	361	-69.128%
2024-03-06	14.95	14.95	14.95	14.95	-8.282%	1	362	-69.231%
2024-03-01	16.30	16.30	16.30	16.30	-8.427%	2	362	-71.779%
2024-02-26	17.80	17.80	17.80	17.80	-4.095%	1	362	-74.157%
2024-02-23	18.35	18.56	18.35	18.56	-2.827%	10	361	-75.216%
2024-02-22	19.20	19.20	19.10	19.10	-33.841%	2	361	-75.916%
2024-02-21	28.75	28.87	28.75	28.87	-2.136%	20	362	-84.067%
2024-02-20	29.50	29.50	29.50	29.50	+21.050%	1	343	-84.407%
2024-02-16	24.37	24.37	24.37	24.37	+1.246%	2	344	-81.124%
2024-02-12	23.55	24.07	23.55	24.07	-11.993%	4	344	-80.889%
2024-02-06	27.41	27.41	27.35	27.35	+7.677%	2	343	-83.181%
2024-02-05	25.40	25.40	25.40	25.40	-11.498%	10	343	-81.890%
2024-02-02	28.70	28.70	28.70	28.70	-11.828%	1	333	-83.972%
2024-01-31	32.55	32.55	32.55	32.55	+7.960%	1	334	-85.868%
2024-01-30	30.35	30.35	30.15	30.15	-6.279%	2	334	-84.743%
2024-01-29	32.17	32.17	32.17	32.17	+2.127%	1	334	-85.701%
2024-01-24	31.50	31.50	31.50	31.50	-10.308%	1	334	-85.397%
2024-01-23	35.12	35.12	35.12	35.12	-0.510%	1	333	-86.902%
2024-01-22	35.80	35.80	35.30	35.30	-12.624%	2	333	-86.969%
2024-01-18	40.40	40.40	40.40	40.40	-1.198%	2	332	-88.614%
2024-01-16	42.39	42.42	40.89	40.89	-8.215%	21	330	-88.750%
2024-01-11	44.55	44.55	44.55	44.55	-5.614%	20	351	-89.675%
2024-01-10	47.20	47.20	47.20	47.20	+1.114%	1	331	-90.254%
2024-01-09	46.68	46.68	46.68	46.68	-10.403%	1	330	-90.146%
2024-01-08	53.85	53.85	51.90	52.10	-12.127%	8	329	-91.171%
2024-01-04	59.29	59.29	59.29	59.29	-5.363%	2	334	-92.242%
2024-01-03	62.65	62.65	62.65	62.65	+10.299%	1	334	-92.658%
2023-12-28	56.80	56.80	56.80	56.80	-2.204%	6	334	-91.901%
2023-12-26	58.08	58.08	58.08	58.08	+4.649%	1	334	-92.080%
2023-12-18	57.40	57.40	55.50	55.50	-4.393%	4	335	-91.712%
2023-12-15	58.70	58.70	58.05	58.05	-6.371%	2	336	-92.076%
2023-12-12	62.00	62.00	62.00	62.00	-5.416%	1	336	-92.581%
2023-12-11	67.55	67.55	65.40	65.55	+4.880%	23	335	-92.982%
2023-12-08	65.80	65.80	62.50	62.50	-7.407%	4	313	-92.640%
2023-12-07	67.50	67.50	67.50	67.50	+3.926%	1	316	-93.185%
2023-12-06	64.95	64.95	64.95	64.95	-7.728%	1	316	-92.918%
2023-12-04	70.39	70.39	70.39	70.39	+7.351%	1	316	-93.465%
2023-11-30	62.84	65.57	62.84	65.57	+8.470%	2	316	-92.985%
2023-11-29	60.45	60.45	60.45	60.45	-1.946%	3	316	-92.390%
2023-11-28	61.65	61.65	61.65	61.65	-0.565%	3	316	-92.539%
2023-11-21	62.00	62.00	62.00	62.00	-4.321%	1	313	-92.581%
2023-11-14	64.80	64.80	64.80	64.80	-14.047%	1	313	-92.901%
2023-11-08	75.10	75.40	75.10	75.39	-3.420%	17	314	-93.898%
2023-11-06	78.06	78.06	78.06	78.06	-2.058%	2	316	-94.107%
2023-11-03	80.83	80.83	79.70	79.70	-20.459%	38	316	-94.228%
2023-10-31	100.20	100.20	100.20	100.20	+2.234%	1	284	-95.409%
2023-10-27	98.01	98.01	98.01	98.01	+0.575%	1	285	-95.307%
2023-10-26	97.45	97.45	97.45	97.45	+6.143%	1	285	-95.280%
2023-10-25	91.81	91.81	91.81	91.81	-0.250%	1	284	-94.990%
2023-10-20	92.04	92.04	92.04	92.04	+2.267%	1	285	-95.002%
2023-10-18	87.00	90.00	87.00	90.00	+8.814%	3	285	-94.889%
2023-10-17	82.71	82.71	82.71	82.71	+7.695%	1	287	-94.438%
2023-10-16	76.80	76.80	76.80	76.80	+1.053%	6	287	-94.010%
2023-10-13	76.00	76.00	76.00	76.00	+5.556%	1	293	-93.947%
2023-10-12	72.00	72.00	72.00	72.00	-5.263%	1	294	-93.611%
2023-10-10	76.00	76.00	76.00	76.00	-5.000%	1	294	-93.947%
2023-10-06	80.00	80.00	80.00	80.00	-1.780%	2	293	-94.250%
2023-10-05	84.20	84.20	81.45	81.45	-4.435%	3	291	-94.352%
2023-10-03	84.05	85.23	83.73	85.23	+6.538%	4	291	-94.603%
2023-10-02	80.00	80.00	80.00	80.00	-5.882%	1	290	-94.250%
2023-09-28	85.00	85.00	85.00	85.00	-4.879%	1	289	-94.588%
2023-09-25	89.36	89.36	89.36	89.36	-3.395%	1	288	-94.852%
2023-09-21	92.50	92.50	92.50	92.50	+5.114%	1	289	-95.027%
2023-09-20	88.00	88.00	88.00	88.00	+3.529%	1	289	-94.773%
2023-09-18	90.00	90.00	85.00	85.00	-0.794%	2	290	-94.588%
2023-09-15	85.00	85.68	85.00	85.68	+5.778%	2	289	-94.631%
2023-09-13	81.00	81.00	81.00	81.00	-4.312%	1	289	-94.321%
2023-09-11	86.12	87.00	83.92	84.65	+0.154%	5	288	-94.566%
2023-09-07	84.00	85.25	84.00	84.52	+6.852%	3	289	-94.558%
2023-09-06	79.10	79.10	79.10	79.10	+4.079%	1	289	-94.185%
2023-09-01	76.00	76.00	76.00	76.00	+4.224%	2	289	-93.947%
2023-08-31	72.83	72.92	72.83	72.92	+1.278%	10	289	-93.692%
2023-08-30	72.00	72.00	72.00	72.00	-5.263%	1	292	-93.611%
2023-08-29	76.00	76.00	76.00	76.00	-5.000%	1	291	-93.947%
2023-08-28	80.00	80.00	80.00	80.00	-3.171%	1	291	-94.250%
2023-08-25	85.00	85.00	82.62	82.62	+7.299%	11	291	-94.432%
2023-08-24	72.00	77.00	72.00	77.00	-4.938%	12	292	-94.026%
2023-08-23	85.00	85.00	81.00	81.00	-7.955%	2	288	-94.321%
2023-08-22	80.65	88.00	80.65	88.00	+3.529%	2	287	-94.773%
2023-08-21	85.00	85.00	85.00	85.00	-6.593%	1	288	-94.588%
2023-08-17	91.95	91.95	91.00	91.00	+0.165%	205	96	-94.945%
2023-08-14	90.10	90.85	90.10	90.85	-7.813%	2	96	-94.937%
2023-08-11	98.90	98.90	98.55	98.55	+7.003%	50	96	-95.332%
2023-08-09	92.10	92.10	92.10	92.10	+2.333%	2	56	-95.005%
2023-08-08	87.18	90.00	87.18	90.00	+5.882%	3	56	-94.889%
2023-08-07	85.00	85.00	85.00	85.00	-5.901%	1	56	-94.588%
2023-08-02	87.00	90.33	85.60	90.33	+10.159%	46	55	-94.908%
2023-07-25	82.00	82.00	82.00	82.00	-6.818%	1	33	-94.390%
2023-07-21	86.50	88.00	86.50	88.00	+3.529%	2	33	-94.773%
2023-07-20	85.00	85.00	85.00	85.00	+7.459%	1	33	-94.588%
2023-07-18	83.55	83.55	79.10	79.10	-7.160%	16	33	-94.185%
2023-07-14	78.93	85.20	78.93	85.20	+0.235%	12	23	-94.601%
2023-07-13	85.00	85.00	85.00	85.00	-3.299%	1	17	-94.588%
2023-07-12	89.00	89.20	87.80	87.90	-4.973%	41	17	-94.767%
2023-07-07	92.50	92.50	92.50	92.50	-2.168%	2	6	-95.027%
2023-06-30	94.55	94.55	94.55	94.55	-5.441%	1	6	-95.135%
2023-06-26	99.99	99.99	99.99	99.99	+5.386%	1	5	-95.400%
2023-06-16	94.88	94.88	94.88	94.88	-47.609%	1	3	-95.152%
2023-04-05	181.10	181.10	181.10	181.10	-2.661%	3	3	-97.460%
2023-03-20	186.05	186.05	186.05	186.05	0.000%	3	3	-97.528%