Dark

NVDA20250620P460
NVDA Jun 20 2025 460.00 Put (NVDA250620P00460000)
option OPRA

Inactive

Jun 7, 2024

5.90+2.967%(+0.17)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	5.90	5.90	5.90	5.90	+2.967%	4	948	0.000%
2024-06-05	5.73	5.73	5.73	5.73	-8.173%	1	950	+2.967%
2024-06-04	6.24	6.24	6.24	6.24	+3.140%	1	951	-5.449%
2024-05-29	6.05	6.05	6.05	6.05	+2.542%	2	951	-2.479%
2024-05-28	5.88	5.90	5.85	5.90	-7.813%	5	953	0.000%
2024-05-24	7.40	7.40	6.40	6.40	-5.882%	14	960	-7.813%
2024-05-23	6.80	6.80	6.80	6.80	-34.615%	1	960	-13.235%
2024-05-21	10.90	10.90	10.40	10.40	-24.910%	13	960	-43.269%
2024-05-13	13.85	13.85	13.85	13.85	-15.805%	1	948	-57.401%
2024-05-03	16.45	16.45	16.45	16.45	-3.519%	4	947	-64.134%
2024-04-26	17.05	17.05	17.05	17.05	-20.327%	2	945	-65.396%
2024-04-24	21.40	21.40	21.40	21.40	-14.331%	1	946	-72.430%
2024-04-19	20.14	24.98	20.14	24.98	+53.440%	2	946	-76.381%
2024-04-10	16.25	16.28	16.25	16.28	-5.787%	10	945	-63.759%
2024-04-05	17.28	17.28	17.28	17.28	+1.053%	10	945	-65.856%
2024-03-28	17.50	17.50	17.00	17.10	-0.870%	3	944	-65.497%
2024-03-26	17.25	17.25	17.25	17.25	+4.545%	5	944	-65.797%
2024-03-22	16.50	16.50	16.40	16.50	-5.444%	42	944	-64.242%
2024-03-21	17.45	17.45	17.45	17.45	-4.384%	1	953	-66.189%
2024-03-20	18.25	18.25	18.25	18.25	-12.048%	2	953	-67.671%
2024-03-18	19.90	20.75	19.90	20.75	-4.378%	4	953	-71.566%
2024-03-14	21.30	21.75	21.30	21.70	+5.493%	90	951	-72.811%
2024-03-12	20.57	20.57	20.57	20.57	+0.833%	2	972	-71.317%
2024-03-08	20.40	20.40	20.40	20.40	+4.082%	4	972	-71.078%
2024-03-05	19.60	19.60	19.60	19.60	+2.296%	1	974	-69.898%
2024-03-04	19.16	19.16	19.16	19.16	-8.413%	1	973	-69.207%
2024-02-29	20.90	20.96	20.90	20.92	-4.909%	20	973	-71.797%
2024-02-28	22.00	22.00	22.00	22.00	+2.326%	1	973	-73.182%
2024-02-27	21.50	21.50	21.50	21.50	-1.058%	3	973	-72.558%
2024-02-26	21.73	21.73	21.73	21.73	+0.602%	1	976	-72.849%
2024-02-23	21.60	21.60	21.60	21.60	-8.280%	2	977	-72.685%
2024-02-22	24.38	24.63	23.19	23.55	-30.428%	8	976	-74.947%
2024-02-21	33.60	33.85	33.30	33.85	-1.456%	224	977	-82.570%
2024-02-20	35.20	35.20	34.35	34.35	+13.930%	3	776	-82.824%
2024-02-15	30.92	30.92	30.15	30.15	+1.515%	2	777	-80.431%
2024-02-14	29.70	29.70	29.70	29.70	-5.414%	1	778	-80.135%
2024-02-13	31.40	31.40	31.40	31.40	+5.582%	4	777	-81.210%
2024-02-12	28.65	30.35	28.45	29.74	+0.371%	586	777	-80.161%
2024-02-09	30.02	30.02	29.63	29.63	-5.184%	16	234	-80.088%
2024-02-07	31.25	31.25	31.25	31.25	+0.839%	1	244	-81.120%
2024-02-05	30.92	30.99	30.92	30.99	-9.755%	14	243	-80.962%
2024-02-02	35.00	35.15	34.34	34.34	-12.887%	46	229	-82.819%
2024-01-31	39.42	39.42	39.42	39.42	+5.542%	1	215	-85.033%
2024-01-30	36.20	37.35	36.20	37.35	-4.476%	11	215	-84.203%
2024-01-25	39.10	39.10	39.10	39.10	-6.077%	1	210	-84.910%
2024-01-23	42.55	42.55	41.63	41.63	-3.612%	9	210	-85.828%
2024-01-22	43.08	43.19	43.08	43.19	-2.878%	2	202	-86.339%
2024-01-19	47.15	47.15	44.47	44.47	-7.585%	6	201	-86.733%
2024-01-18	48.12	48.12	48.12	48.12	-6.871%	1	203	-87.739%
2024-01-17	51.67	51.67	51.67	51.67	+5.320%	2	203	-88.581%
2024-01-16	51.05	51.05	49.06	49.06	-8.726%	22	201	-87.974%
2024-01-11	53.90	53.90	53.75	53.75	-2.961%	2	199	-89.023%
2024-01-10	55.39	55.39	55.39	55.39	-1.266%	1	199	-89.348%
2024-01-09	59.60	60.98	56.10	56.10	-7.426%	7	198	-89.483%
2024-01-08	66.79	66.79	60.60	60.60	-10.487%	4	195	-90.264%
2024-01-05	68.15	68.15	67.70	67.70	-6.685%	3	196	-91.285%
2024-01-03	72.15	74.20	72.13	72.55	+6.848%	35	198	-91.868%
2023-12-28	67.20	67.90	67.20	67.90	-0.919%	6	201	-91.311%
2023-12-27	68.70	68.70	68.53	68.53	-0.537%	10	197	-91.391%
2023-12-26	68.74	68.90	68.74	68.90	-2.615%	12	197	-91.437%
2023-12-21	70.75	70.75	70.75	70.75	+5.126%	20	187	-91.661%
2023-12-20	67.10	67.30	67.10	67.30	-3.096%	4	167	-91.233%
2023-12-19	69.45	69.45	69.45	69.45	+4.830%	1	163	-91.505%
2023-12-18	67.28	67.28	66.20	66.25	-8.621%	48	162	-91.094%
2023-12-14	72.50	72.50	72.50	72.50	-6.512%	2	126	-91.862%
2023-12-11	77.55	77.55	77.55	77.55	+3.885%	1	124	-92.392%
2023-12-08	74.24	74.70	74.24	74.65	-8.841%	34	124	-92.096%
2023-12-04	81.89	81.89	81.89	81.89	+12.625%	2	129	-92.795%
2023-11-29	72.69	72.71	72.69	72.71	-2.599%	2	129	-91.886%
2023-11-28	74.65	74.65	74.65	74.65	+2.051%	2	131	-92.096%
2023-11-22	73.15	73.15	73.15	73.15	+2.999%	1	129	-91.934%
2023-11-21	72.10	72.10	70.81	71.02	-18.648%	3	129	-91.692%
2023-11-08	87.30	87.30	87.30	87.30	-1.965%	1	129	-93.242%
2023-11-07	90.40	90.40	89.05	89.05	-3.521%	83	128	-93.375%
2023-11-03	92.30	92.30	92.30	92.30	-16.501%	23	67	-93.608%
2023-10-27	110.54	110.54	110.54	110.54	+8.160%	30	76	-94.663%
2023-10-18	102.20	102.20	102.20	102.20	+0.839%	20	76	-94.227%
2023-10-17	101.35	101.35	101.35	101.35	-4.657%	1	59	-94.179%
2023-09-22	106.30	106.30	106.30	106.30	+6.141%	1	59	-94.450%
2023-09-11	100.10	100.15	100.10	100.15	+10.419%	2	58	-94.109%
2023-09-06	91.10	91.10	90.60	90.70	+4.614%	8	57	-93.495%
2023-09-05	86.82	86.82	86.70	86.70	-7.431%	5	50	-93.195%
2023-08-28	94.49	95.41	93.66	93.66	+6.432%	4	49	-93.701%
2023-08-24	88.00	88.00	88.00	88.00	-8.276%	4	45	-93.295%
2023-08-23	97.29	97.29	95.94	95.94	-2.855%	3	49	-93.850%
2023-08-22	97.77	98.76	97.77	98.76	+1.657%	9	49	-94.026%
2023-08-21	97.15	97.15	97.15	97.15	-14.855%	1	49	-93.927%
2023-08-11	113.90	114.10	113.90	114.10	+2.793%	6	49	-94.829%
2023-08-09	111.00	111.00	111.00	111.00	+12.121%	1	55	-94.685%
2023-08-04	100.00	100.00	99.00	99.00	+6.223%	2	56	-94.040%
2023-07-31	93.20	93.20	93.20	93.20	+0.301%	5	55	-93.670%
2023-07-28	93.17	93.17	92.92	92.92	-2.385%	2	50	-93.650%
2023-07-25	95.55	95.55	95.19	95.19	-0.761%	5	50	-93.802%
2023-07-20	95.50	95.92	95.50	95.92	+4.261%	31	46	-93.849%
2023-07-18	95.98	96.90	92.00	92.00	-4.067%	10	15	-93.587%
2023-07-17	95.90	95.90	95.90	95.90	-9.656%	3	5	-93.848%
2023-07-11	106.15	106.15	106.15	106.15	0.000%	2	2	-94.442%