Dark

NVDA20250620P440
NVDA Jun 20 2025 440.00 Put (NVDA250620P00440000)
option OPRA

Inactive

Jun 7, 2024

4.75-9.524%(-0.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	4.75	4.75	4.75	4.75	-9.524%	20	267	0.000%
2024-06-03	5.25	5.25	5.25	5.25	-0.943%	1	275	-9.524%
2024-05-30	5.30	5.30	5.30	5.30	+6.000%	5	274	-10.377%
2024-05-28	5.00	5.00	5.00	5.00	-42.330%	1	279	-5.000%
2024-05-21	8.72	8.72	8.67	8.67	-2.034%	4	280	-45.213%
2024-05-20	8.85	8.85	8.85	8.85	-27.755%	1	277	-46.328%
2024-05-10	12.25	12.25	12.25	12.25	-4.669%	2	276	-61.224%
2024-05-07	12.85	12.85	12.85	12.85	+4.898%	8	275	-63.035%
2024-05-06	12.25	12.25	12.25	12.25	-26.205%	2	283	-61.224%
2024-04-23	16.60	16.60	16.60	16.60	+17.066%	10	285	-71.386%
2024-04-16	14.18	14.18	14.18	14.18	-4.447%	1	285	-66.502%
2024-04-02	14.84	14.84	14.84	14.84	-4.072%	2	285	-67.992%
2024-03-27	15.47	15.47	15.47	15.47	+10.896%	1	285	-69.295%
2024-03-25	13.95	13.95	13.95	13.95	-15.403%	3	284	-65.950%
2024-03-12	16.50	16.50	16.49	16.49	-8.440%	22	284	-71.195%
2024-03-11	18.01	18.01	18.01	18.01	-2.385%	5	302	-73.626%
2024-03-08	18.45	18.45	18.45	18.45	+13.889%	2	297	-74.255%
2024-03-07	16.20	16.20	16.20	16.20	+3.846%	3	297	-70.679%
2024-03-06	15.80	15.80	15.60	15.60	-0.510%	4	294	-69.551%
2024-03-04	16.30	16.30	15.68	15.68	-8.035%	43	294	-69.707%
2024-03-01	17.05	17.05	17.05	17.05	-8.086%	40	277	-72.141%
2024-02-28	18.55	18.55	18.55	18.55	+0.270%	1	293	-74.394%
2024-02-27	18.50	18.50	18.50	18.50	-3.646%	1	292	-74.324%
2024-02-23	19.18	19.20	19.18	19.20	-4.048%	4	292	-75.260%
2024-02-22	20.15	20.15	20.01	20.01	-32.399%	7	294	-76.262%
2024-02-21	29.55	29.60	29.55	29.60	-1.366%	8	293	-83.953%
2024-02-20	30.01	30.01	30.01	30.01	+14.106%	2	299	-84.172%
2024-02-15	25.94	26.35	25.94	26.30	+2.136%	7	299	-81.939%
2024-02-14	25.10	25.75	25.10	25.75	+0.586%	8	303	-81.553%
2024-02-12	24.57	25.60	24.57	25.60	+1.628%	2	301	-81.445%
2024-02-09	26.30	26.30	25.19	25.19	-6.635%	2	300	-81.143%
2024-02-05	26.72	26.99	26.72	26.98	-6.805%	10	300	-82.394%
2024-02-02	29.50	29.80	28.95	28.95	-9.672%	19	293	-83.592%
2024-02-01	32.05	32.05	32.05	32.05	+2.233%	18	277	-85.179%
2024-01-30	31.35	31.35	31.35	31.35	-5.658%	1	259	-84.848%
2024-01-29	33.45	33.45	33.23	33.23	-2.121%	40	258	-85.706%
2024-01-26	34.35	34.35	33.95	33.95	-11.978%	8	231	-86.009%
2024-01-19	38.55	38.57	38.55	38.57	-9.566%	2	228	-87.685%
2024-01-18	42.65	42.65	42.65	42.65	-1.136%	1	228	-88.863%
2024-01-16	43.07	43.16	43.00	43.14	-8.388%	45	228	-88.989%
2024-01-12	47.09	47.09	47.09	47.09	+1.160%	1	228	-89.913%
2024-01-11	47.50	47.50	46.55	46.55	-5.616%	2	228	-89.796%
2024-01-09	49.32	49.32	49.32	49.32	-14.523%	1	228	-90.369%
2024-01-08	57.70	57.70	57.70	57.70	-2.698%	2	229	-91.768%
2024-01-05	59.30	59.30	59.30	59.30	-6.761%	5	229	-91.990%
2024-01-02	64.71	64.71	62.40	63.60	+4.726%	21	229	-92.531%
2023-12-29	60.73	60.73	60.73	60.73	+3.107%	2	220	-92.178%
2023-12-28	58.90	58.90	58.90	58.90	-1.751%	6	220	-91.935%
2023-12-27	59.95	59.95	59.95	59.95	+2.742%	10	220	-92.077%
2023-12-20	58.35	58.35	58.35	58.35	-3.633%	2	220	-91.859%
2023-12-19	60.55	60.55	60.55	60.55	+0.665%	1	220	-92.155%
2023-12-15	61.20	61.20	60.15	60.15	-7.462%	3	220	-92.103%
2023-12-14	65.00	65.00	65.00	65.00	+4.670%	1	220	-92.692%
2023-12-13	62.10	62.10	62.10	62.10	-8.407%	1	219	-92.351%
2023-12-11	69.90	69.90	67.75	67.80	+3.575%	18	220	-92.994%
2023-12-08	65.46	65.46	65.46	65.46	-9.323%	2	205	-92.744%
2023-12-06	72.19	72.19	72.19	72.19	-0.879%	2	205	-93.420%
2023-12-04	72.83	72.83	72.83	72.83	+7.896%	1	205	-93.478%
2023-12-01	67.50	67.50	67.50	67.50	+5.799%	1	205	-92.963%
2023-11-29	63.80	63.80	63.80	63.80	-1.238%	1	204	-92.555%
2023-11-28	64.60	64.60	64.60	64.60	+2.231%	1	203	-92.647%
2023-11-27	63.19	63.19	63.19	63.19	+3.505%	1	202	-92.483%
2023-11-22	61.05	61.05	61.05	61.05	-2.006%	1	202	-92.219%
2023-11-21	62.30	62.30	62.30	62.30	-0.352%	1	202	-92.376%
2023-11-20	64.30	64.30	62.52	62.52	-7.460%	2	201	-92.402%
2023-11-15	67.56	67.56	67.56	67.56	+0.971%	1	203	-92.969%
2023-11-14	66.91	66.91	66.91	66.91	-11.471%	1	203	-92.901%
2023-11-09	72.72	75.58	72.72	75.58	-2.941%	3	204	-93.715%
2023-11-08	77.88	77.88	77.87	77.87	-11.742%	2	204	-93.900%
2023-11-02	88.23	88.23	88.23	88.23	-1.143%	1	202	-94.616%
2023-10-25	89.25	89.25	89.25	89.25	-5.355%	1	202	-94.678%
2023-10-20	94.30	94.30	94.30	94.30	+3.683%	19	202	-94.963%
2023-10-18	90.95	90.95	90.95	90.95	+8.274%	21	192	-94.777%
2023-10-17	91.23	91.23	84.00	84.00	+7.775%	25	171	-94.345%
2023-10-16	77.94	77.94	77.94	77.94	-0.587%	1	157	-93.906%
2023-10-10	78.40	78.40	78.40	78.40	-7.438%	1	156	-93.941%
2023-10-05	85.80	85.80	84.70	84.70	-1.592%	4	156	-94.392%
2023-09-29	86.07	86.07	86.07	86.07	-6.750%	1	156	-94.481%
2023-09-26	92.55	92.60	92.25	92.30	-3.351%	23	155	-94.854%
2023-09-22	94.69	95.70	94.69	95.50	+0.526%	5	138	-95.026%
2023-09-21	94.90	95.00	94.85	95.00	+3.295%	18	136	-95.000%
2023-09-20	91.84	91.97	91.84	91.97	+4.393%	4	122	-94.835%
2023-09-15	86.90	88.10	86.90	88.10	+4.076%	3	120	-94.608%
2023-09-13	84.85	84.85	84.60	84.65	-2.207%	34	120	-94.389%
2023-09-11	86.56	86.56	86.56	86.56	+0.185%	1	86	-94.512%
2023-09-07	86.40	86.40	86.40	86.40	+15.663%	1	86	-94.502%
2023-08-31	74.70	74.70	74.70	74.70	-4.353%	1	86	-93.641%
2023-08-29	78.10	78.10	78.10	78.10	-0.077%	1	87	-93.918%
2023-08-24	79.10	79.10	78.16	78.16	-8.112%	46	86	-93.923%
2023-08-23	85.25	85.25	84.69	85.06	-6.322%	31	46	-94.416%
2023-08-22	90.80	90.80	90.80	90.80	-2.648%	1	20	-94.769%
2023-08-17	93.35	93.35	93.27	93.27	+3.255%	2	18	-94.907%
2023-08-04	90.33	90.33	90.33	90.33	-1.106%	1	18	-94.742%
2023-08-02	91.34	91.34	91.34	91.34	+10.088%	3	17	-94.800%
2023-07-28	82.97	82.97	82.97	82.97	+1.060%	1	17	-94.275%
2023-07-19	82.10	82.10	82.10	82.10	+0.085%	1	17	-94.214%
2023-07-18	82.03	82.03	82.03	82.03	-0.267%	3	17	-94.209%
2023-07-14	82.25	82.25	82.25	82.25	-15.943%	1	14	-94.225%
2023-07-10	97.85	97.85	97.85	97.85	+5.340%	10	13	-95.146%
2023-07-07	92.89	92.89	92.89	92.89	-47.961%	1	4	-94.886%
2023-04-24	178.50	178.50	178.50	178.50	+2.586%	1	3	-97.339%
2023-04-20	174.00	174.00	174.00	174.00	-3.867%	2	4	-97.270%
2023-03-29	181.00	181.00	181.00	181.00	-1.950%	3	4	-97.376%
2023-03-24	184.91	186.19	184.60	184.60	-3.351%	4	1	-97.427%
2023-03-16	195.00	195.00	191.00	191.00	0.000%	2	1	-97.513%