Dark

NVDA20250620P450
NVDA Jun 20 2025 450.00 Put (NVDA250620P00450000)
option OPRA

Inactive

Jun 7, 2024

5.300.000%(0.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	5.30	5.30	5.30	5.30	0.000%	10	896	0.000%
2024-06-06	5.20	5.50	5.10	5.30	+7.071%	23	901	0.000%
2024-06-05	5.35	5.35	4.95	4.95	-11.131%	4	903	+7.071%
2024-06-04	5.57	5.57	5.57	5.57	-14.308%	1	899	-4.847%
2024-05-31	6.50	6.52	6.50	6.50	+6.557%	14	899	-18.462%
2024-05-30	5.95	6.10	5.95	6.10	+8.734%	5	892	-13.115%
2024-05-28	5.50	5.65	5.28	5.61	-5.236%	36	892	-5.526%
2024-05-24	5.95	6.00	5.90	5.92	-9.618%	26	888	-10.473%
2024-05-23	7.45	7.90	6.03	6.55	-28.804%	32	900	-19.084%
2024-05-22	9.20	9.20	9.20	9.20	-7.164%	2	900	-42.391%
2024-05-21	9.91	9.91	9.91	9.91	+1.641%	6	898	-46.519%
2024-05-20	10.50	10.50	9.67	9.75	-11.364%	7	892	-45.641%
2024-05-17	10.76	11.00	10.66	11.00	+5.769%	18	891	-51.818%
2024-05-16	10.35	10.43	10.35	10.40	-4.147%	17	882	-49.038%
2024-05-15	10.80	10.85	10.80	10.85	-10.256%	2	885	-51.152%
2024-05-14	12.61	12.61	12.09	12.09	-7.000%	6	885	-56.162%
2024-05-10	13.84	13.84	13.00	13.00	-6.475%	34	889	-59.231%
2024-05-09	14.00	14.00	13.90	13.90	+4.120%	2	879	-61.871%
2024-05-08	13.35	13.35	13.35	13.35	0.000%	1	880	-60.300%
2024-05-07	13.70	13.70	13.32	13.35	+1.521%	4	880	-60.300%
2024-05-06	13.15	13.15	13.15	13.15	-11.745%	3	880	-59.696%
2024-05-03	15.00	15.20	14.90	14.90	-8.364%	6	877	-64.430%
2024-04-29	16.26	16.26	16.26	16.26	-6.819%	1	876	-67.405%
2024-04-25	21.00	21.00	17.40	17.45	-19.400%	18	877	-69.628%
2024-04-22	22.12	22.13	21.65	21.65	-5.992%	9	887	-75.520%
2024-04-19	18.00	23.03	18.00	23.03	+37.083%	3	883	-76.987%
2024-04-18	16.80	16.80	16.80	16.80	+10.672%	5	882	-68.452%
2024-04-16	15.18	15.18	15.18	15.18	+0.530%	1	887	-65.086%
2024-04-10	15.55	15.55	15.10	15.10	-5.329%	19	888	-64.901%
2024-04-09	15.95	15.95	15.95	15.95	-4.776%	1	906	-66.771%
2024-04-05	16.75	16.75	16.75	16.75	+13.559%	2	905	-68.358%
2024-04-04	14.75	14.75	14.75	14.75	-8.100%	1	905	-64.068%
2024-04-02	16.05	16.05	16.05	16.05	+0.375%	3	906	-66.978%
2024-03-28	15.99	15.99	15.99	15.99	-5.941%	1	908	-66.854%
2024-03-27	16.92	17.00	16.55	17.00	+11.111%	4	908	-68.824%
2024-03-26	15.30	15.30	15.30	15.30	+3.030%	1	910	-65.359%
2024-03-25	14.85	14.85	14.85	14.85	-2.303%	3	909	-64.310%
2024-03-22	15.60	15.60	15.20	15.20	-5.999%	52	906	-65.132%
2024-03-21	16.17	16.17	16.17	16.17	+0.124%	4	932	-67.223%
2024-03-20	16.90	16.90	16.15	16.15	-10.278%	2	928	-67.183%
2024-03-19	18.79	18.79	17.90	18.00	-5.512%	30	928	-70.556%
2024-03-18	19.45	19.45	19.05	19.05	-6.388%	7	946	-72.178%
2024-03-13	20.35	20.35	20.35	20.35	+14.390%	1	951	-73.956%
2024-03-12	19.12	19.12	17.79	17.79	-10.513%	28	951	-70.208%
2024-03-11	19.88	19.88	19.88	19.88	+0.101%	3	929	-73.340%
2024-03-08	17.58	20.00	17.58	19.86	+13.486%	18	929	-73.313%
2024-03-07	17.50	17.50	17.50	17.50	+0.981%	1	930	-69.714%
2024-03-06	17.18	17.34	16.65	17.33	-6.172%	24	930	-69.417%
2024-03-05	17.89	18.55	17.89	18.47	+2.897%	23	928	-71.305%
2024-03-04	17.45	17.95	16.90	17.95	-2.446%	39	929	-70.474%
2024-03-01	18.50	18.50	18.33	18.40	-6.122%	16	929	-71.196%
2024-02-29	19.25	19.60	19.25	19.60	-5.633%	17	927	-72.959%
2024-02-28	21.00	21.00	20.60	20.77	+5.058%	4	930	-74.482%
2024-02-27	20.97	20.97	19.77	19.77	-4.723%	4	927	-73.192%
2024-02-26	20.70	21.20	19.85	20.75	-2.123%	42	925	-74.458%
2024-02-23	19.70	21.50	19.70	21.20	-1.988%	208	915	-75.000%
2024-02-22	22.65	23.33	21.50	21.63	-30.405%	48	988	-75.497%
2024-02-21	32.50	32.70	31.00	31.08	-1.333%	131	963	-82.947%
2024-02-20	33.64	33.64	31.15	31.50	+13.718%	17	1,072	-83.175%
2024-02-16	27.50	27.70	27.50	27.70	-1.071%	12	1,065	-80.866%
2024-02-15	28.60	28.83	27.90	28.00	-0.178%	18	1,065	-81.071%
2024-02-14	27.10	28.80	27.10	28.05	-4.915%	7	1,057	-81.105%
2024-02-13	29.60	29.60	27.80	29.50	+6.807%	5	1,054	-82.034%
2024-02-12	26.52	27.62	26.50	27.62	+0.145%	45	1,052	-80.811%
2024-02-09	28.10	28.10	27.58	27.58	-3.228%	11	1,040	-80.783%
2024-02-08	28.70	28.85	28.50	28.50	0.000%	5	1,045	-81.404%
2024-02-07	29.13	29.15	28.42	28.50	-6.188%	66	1,043	-81.404%
2024-02-06	30.15	31.72	29.85	30.38	+4.940%	11	1,000	-82.554%
2024-02-05	28.30	29.99	28.30	28.95	-7.360%	34	992	-81.693%
2024-02-02	31.94	31.99	30.90	31.25	-15.541%	40	984	-83.040%
2024-01-31	37.05	37.07	36.56	37.00	+7.402%	59	974	-85.676%
2024-01-30	34.10	34.45	34.10	34.45	-0.577%	101	917	-84.615%
2024-01-29	34.65	34.65	34.65	34.65	-7.353%	3	816	-84.704%
2024-01-26	37.00	37.40	36.20	37.40	+2.747%	3	813	-85.829%
2024-01-25	35.18	36.40	34.86	36.40	+2.564%	7	811	-85.440%
2024-01-24	37.94	37.94	35.49	35.49	-11.386%	12	810	-85.066%
2024-01-23	40.05	40.05	40.05	40.05	-0.743%	10	818	-86.767%
2024-01-22	40.12	41.22	39.90	40.35	-1.006%	35	808	-86.865%
2024-01-19	43.90	43.90	40.76	40.76	-12.344%	10	779	-86.997%
2024-01-16	48.50	48.50	46.00	46.50	-7.186%	15	780	-88.602%
2024-01-12	50.78	50.90	50.10	50.10	-0.259%	14	770	-89.421%
2024-01-11	52.12	53.00	50.20	50.23	-3.756%	10	770	-89.449%
2024-01-10	52.60	52.60	51.75	52.19	-2.975%	12	760	-89.845%
2024-01-09	56.25	56.25	52.20	53.79	-4.712%	26	772	-90.147%
2024-01-08	58.47	58.48	56.45	56.45	-11.130%	108	756	-90.611%
2024-01-05	63.23	63.52	63.23	63.52	-6.008%	2	764	-91.656%
2024-01-04	67.58	67.58	67.58	67.58	-2.058%	3	763	-92.157%
2024-01-03	69.00	69.00	69.00	69.00	+10.524%	1	763	-92.319%
2023-12-29	62.43	62.43	62.43	62.43	-1.374%	1	762	-91.510%
2023-12-28	63.40	63.40	62.75	63.30	-1.479%	22	762	-91.627%
2023-12-27	64.14	64.25	64.14	64.25	-3.861%	20	760	-91.751%
2023-12-21	66.72	66.83	66.45	66.83	+6.723%	104	760	-92.069%
2023-12-18	62.62	62.62	62.62	62.62	-3.957%	1	689	-91.536%
2023-12-15	64.60	65.72	64.60	65.20	-4.818%	85	689	-91.871%
2023-12-14	67.50	68.50	67.50	68.50	-5.582%	3	721	-92.263%
2023-12-11	74.99	74.99	72.55	72.55	+3.865%	8	724	-92.695%
2023-12-08	69.61	69.85	69.61	69.85	-3.389%	3	724	-92.412%
2023-12-06	72.30	72.30	72.30	72.30	-3.278%	1	724	-92.669%
2023-12-05	74.68	76.00	74.62	74.75	-2.619%	4	724	-92.910%
2023-12-04	77.16	78.10	76.76	76.76	+6.242%	4	725	-93.095%
2023-11-30	72.25	72.25	72.25	72.25	+5.474%	2	723	-92.664%
2023-11-27	68.80	68.90	68.50	68.50	-1.806%	30	723	-92.263%
2023-11-24	67.50	69.76	67.50	69.76	+3.348%	60	707	-92.403%
2023-11-22	66.00	70.30	65.00	67.50	+1.124%	152	508	-92.148%
2023-11-21	68.30	68.65	66.50	66.75	+0.603%	67	508	-92.060%
2023-11-20	69.09	69.10	66.30	66.35	-4.875%	34	467	-92.012%
2023-11-17	70.40	70.85	69.75	69.75	-2.037%	29	484	-92.401%
2023-11-16	71.20	71.20	71.20	71.20	-1.698%	1	462	-92.556%
2023-11-15	71.45	72.43	71.45	72.43	+2.592%	2	461	-92.683%
2023-11-14	72.00	72.00	70.60	70.60	-5.375%	31	459	-92.493%
2023-11-13	74.61	74.61	74.61	74.61	-2.368%	5	477	-92.896%
2023-11-10	78.00	78.30	76.42	76.42	-4.535%	9	472	-93.065%
2023-11-09	78.88	80.50	78.22	80.05	-1.924%	34	477	-93.379%
2023-11-08	82.78	82.80	81.62	81.62	-2.660%	15	456	-93.506%
2023-11-07	85.25	85.25	83.85	83.85	-1.120%	6	456	-93.679%
2023-11-06	85.45	87.00	84.80	84.80	-4.505%	3	455	-93.750%
2023-11-03	88.80	88.80	88.80	88.80	-5.128%	14	453	-94.032%
2023-11-02	93.50	93.60	93.50	93.60	-10.942%	21	466	-94.338%
2023-10-26	105.10	105.10	105.10	105.10	+9.479%	1	445	-94.957%
2023-10-23	96.00	96.00	96.00	96.00	-1.437%	1	445	-94.479%
2023-10-19	97.40	97.40	97.40	97.40	+0.568%	10	444	-94.559%
2023-10-18	96.85	96.85	96.85	96.85	+7.135%	21	444	-94.528%
2023-10-17	96.92	96.92	90.15	90.40	+10.784%	31	427	-94.137%
2023-10-11	82.52	82.52	81.55	81.60	-6.593%	16	406	-93.505%
2023-10-02	87.36	87.36	87.36	87.36	-7.848%	1	396	-93.933%
2023-09-28	94.75	94.80	94.75	94.80	-2.919%	15	397	-94.409%
2023-09-25	98.10	98.10	97.65	97.65	-2.642%	6	387	-94.572%
2023-09-22	100.30	100.30	100.30	100.30	-0.693%	1	387	-94.716%
2023-09-21	101.00	101.00	101.00	101.00	+7.333%	1	387	-94.752%
2023-09-15	89.50	94.10	89.50	94.10	+5.790%	5	387	-94.368%
2023-09-14	88.95	88.95	88.95	88.95	-1.167%	250	387	-94.042%
2023-09-13	90.00	90.00	90.00	90.00	-1.262%	50	141	-94.111%
2023-09-12	92.20	92.20	91.15	91.15	+0.088%	5	94	-94.185%
2023-09-08	91.07	91.07	91.07	91.07	+13.412%	1	89	-94.180%
2023-09-01	80.30	80.30	80.30	80.30	+1.006%	1	90	-93.400%
2023-08-31	79.10	79.50	79.10	79.50	-0.088%	2	90	-93.333%
2023-08-30	79.33	79.57	79.33	79.57	-2.272%	5	88	-93.339%
2023-08-29	84.28	84.28	81.42	81.42	-11.336%	6	89	-93.491%
2023-08-25	92.20	92.90	91.83	91.83	+11.647%	3	90	-94.228%
2023-08-24	83.39	83.39	82.25	82.25	-8.611%	8	88	-93.556%
2023-08-23	90.00	90.00	90.00	90.00	-5.023%	1	92	-94.111%
2023-08-22	89.88	96.25	89.88	94.76	+3.168%	24	93	-94.407%
2023-08-21	94.00	94.00	91.85	91.85	-7.726%	2	83	-94.230%
2023-08-17	99.54	99.54	99.54	99.54	-7.919%	2	81	-94.676%
2023-08-11	108.10	108.10	108.10	108.10	+14.841%	50	81	-95.097%
2023-08-02	94.15	94.15	94.13	94.13	+7.577%	10	31	-94.369%
2023-07-31	87.50	87.50	87.50	87.50	-2.724%	1	21	-93.943%
2023-07-27	86.60	89.95	86.60	89.95	-3.725%	2	21	-94.108%
2023-07-26	93.43	93.43	93.43	93.43	+3.238%	1	22	-94.327%
2023-07-25	90.50	90.50	90.50	90.50	-2.268%	2	22	-94.144%
2023-07-24	92.60	92.60	92.60	92.60	+5.467%	1	22	-94.276%
2023-07-20	87.80	87.80	87.80	87.80	+1.210%	1	21	-93.964%
2023-07-19	86.75	86.75	86.75	86.75	+0.092%	1	21	-93.890%
2023-07-18	91.00	91.60	86.67	86.67	-4.580%	9	20	-93.885%
2023-07-17	90.83	90.83	90.83	90.83	-1.805%	1	17	-94.165%
2023-07-14	86.33	92.88	86.33	92.50	-0.431%	14	17	-94.270%
2023-07-13	92.90	92.90	92.90	92.90	-8.356%	3	6	-94.295%
2023-07-11	101.37	101.37	101.37	101.37	-1.102%	1	5	-94.772%
2023-07-10	102.50	102.50	102.50	102.50	+3.850%	2	5	-94.829%
2023-07-05	98.70	98.70	98.70	98.70	-9.216%	1	3	-94.630%
2023-06-28	111.55	111.55	108.71	108.72	+5.390%	3	3	-95.125%
2023-06-23	103.16	103.16	103.16	103.16	-1.827%	3	6	-94.862%
2023-06-15	105.09	105.09	105.08	105.08	-2.251%	2	3	-94.956%
2023-06-14	107.50	107.50	107.50	107.50	0.000%	1	1	-95.070%