Dark

NVDA20250620P480
NVDA Jun 20 2025 480.00 Put (NVDA250620P00480000)
option OPRA

Inactive

Jun 3, 2024

7.15+3.175%(+0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-03	7.15	7.15	7.15	7.15	+3.175%	1	275	0.000%
2024-05-28	6.85	6.93	6.85	6.93	-8.816%	2	276	+3.175%
2024-05-24	7.60	7.60	7.60	7.60	-2.564%	4	276	-5.921%
2024-05-23	9.55	9.55	7.80	7.80	-35.216%	36	311	-8.333%
2024-05-21	12.04	12.04	12.04	12.04	-3.680%	1	311	-40.615%
2024-05-20	12.45	12.50	12.45	12.50	-5.873%	11	311	-42.800%
2024-05-16	13.28	13.28	13.28	13.28	+0.226%	1	318	-46.160%
2024-05-15	14.65	14.65	13.25	13.25	-14.406%	2	317	-46.038%
2024-05-14	15.80	15.80	15.48	15.48	-24.927%	12	316	-53.811%
2024-05-02	20.62	20.62	20.62	20.62	+3.775%	10	314	-65.325%
2024-04-26	19.87	19.87	19.87	19.87	-9.062%	2	304	-64.016%
2024-04-24	21.85	21.85	21.85	21.85	-1.798%	1	305	-67.277%
2024-04-23	22.60	22.60	22.25	22.25	-15.238%	21	306	-67.865%
2024-04-22	27.25	27.25	26.25	26.25	-10.562%	19	287	-72.762%
2024-04-19	23.66	30.02	23.66	29.35	+31.203%	4	304	-75.639%
2024-04-09	22.37	22.37	22.37	22.37	+12.980%	1	304	-68.038%
2024-04-04	19.80	19.80	19.80	19.80	+5.600%	1	304	-63.889%
2024-04-03	18.75	18.75	18.75	18.75	-11.348%	2	305	-61.867%
2024-03-27	21.10	21.54	21.10	21.15	-1.399%	12	307	-66.194%
2024-03-19	21.55	21.55	21.45	21.45	-13.508%	100	305	-66.667%
2024-03-11	24.80	24.80	24.80	24.80	+3.766%	50	303	-71.169%
2024-03-08	23.90	23.90	23.90	23.90	+2.796%	2	333	-70.084%
2024-03-05	22.80	23.25	22.80	23.25	+5.682%	10	333	-69.247%
2024-03-04	22.00	22.00	22.00	22.00	-6.701%	2	334	-67.500%
2024-03-01	23.58	23.58	23.58	23.58	-1.750%	6	334	-69.678%
2024-02-29	24.00	24.00	24.00	24.00	-5.697%	1	337	-70.208%
2024-02-28	25.44	25.45	25.44	25.45	+2.209%	6	337	-71.906%
2024-02-26	24.90	24.90	24.90	24.90	-5.682%	1	331	-71.285%
2024-02-23	24.77	26.40	24.77	26.40	-3.825%	8	332	-72.917%
2024-02-22	27.50	27.50	27.20	27.45	-28.978%	24	328	-73.953%
2024-02-21	40.00	40.00	38.65	38.65	+13.277%	2	334	-81.501%
2024-02-16	34.15	34.15	34.12	34.12	-2.514%	4	334	-79.045%
2024-02-15	35.00	35.00	35.00	35.00	+0.287%	1	334	-79.571%
2024-02-14	34.90	34.90	34.90	34.90	+5.758%	3	335	-79.513%
2024-02-12	32.75	33.00	32.40	33.00	-4.292%	8	335	-78.333%
2024-02-09	34.52	34.52	34.48	34.48	-3.037%	15	335	-79.263%
2024-02-07	35.90	35.90	35.56	35.56	-3.238%	4	329	-79.893%
2024-02-06	36.39	36.75	36.39	36.75	+3.230%	5	326	-80.544%
2024-02-05	35.60	35.60	35.60	35.60	-8.010%	1	321	-79.916%
2024-02-02	39.55	39.55	38.70	38.70	-15.539%	2	321	-81.525%
2024-01-31	46.80	46.80	45.82	45.82	+8.219%	5	322	-84.395%
2024-01-30	42.34	42.34	42.34	42.34	-5.702%	1	318	-83.113%
2024-01-29	44.90	44.90	44.90	44.90	-1.535%	1	318	-84.076%
2024-01-26	45.60	45.60	45.60	45.60	+4.110%	1	317	-84.320%
2024-01-25	43.80	43.80	43.80	43.80	-0.703%	1	316	-83.676%
2024-01-24	44.15	44.22	43.52	44.11	-20.523%	26	316	-83.791%
2024-01-18	55.50	55.50	55.50	55.50	-5.161%	1	318	-87.117%
2024-01-17	58.52	58.52	58.52	58.52	+3.392%	5	318	-87.782%
2024-01-16	57.05	57.05	56.60	56.60	-8.857%	22	318	-87.367%
2024-01-12	62.10	62.10	62.10	62.10	-2.923%	1	317	-88.486%
2024-01-11	62.00	63.97	61.98	63.97	-0.047%	3	317	-88.823%
2024-01-09	64.00	64.00	64.00	64.00	-8.571%	1	319	-88.828%
2024-01-08	70.40	70.40	70.00	70.00	-10.325%	3	320	-89.786%
2024-01-05	78.08	78.08	78.06	78.06	-3.570%	5	320	-90.840%
2024-01-04	80.95	80.95	80.95	80.95	+2.404%	2	320	-91.167%
2023-12-29	76.00	79.05	75.80	79.05	+0.317%	52	288	-90.955%
2023-12-27	78.80	78.80	78.80	78.80	+0.574%	1	288	-90.926%
2023-12-26	78.35	78.35	78.35	78.35	+3.775%	2	288	-90.874%
2023-12-18	77.50	77.50	75.45	75.50	-5.091%	48	290	-90.530%
2023-12-15	79.55	79.55	79.55	79.55	-3.047%	1	250	-91.012%
2023-12-13	82.00	82.05	82.00	82.05	-4.593%	13	250	-91.286%
2023-12-12	86.00	86.00	86.00	86.00	-2.273%	1	243	-91.686%
2023-12-11	88.00	88.00	88.00	88.00	+3.129%	1	243	-91.875%
2023-12-08	85.33	85.33	85.33	85.33	-7.911%	2	243	-91.621%
2023-12-05	92.71	92.71	92.66	92.66	+5.716%	4	245	-92.284%
2023-12-01	87.40	87.65	87.40	87.65	-0.601%	21	243	-91.843%
2023-11-30	88.18	88.18	88.18	88.18	+4.976%	1	233	-91.892%
2023-11-27	84.00	84.00	84.00	84.00	0.000%	1	233	-91.488%
2023-11-24	84.00	84.00	84.00	84.00	+1.193%	1	233	-91.488%
2023-11-21	81.50	83.01	81.50	83.01	+3.246%	5	232	-91.387%
2023-11-20	83.85	83.85	80.40	80.40	-5.245%	5	235	-91.107%
2023-11-17	84.85	84.85	84.85	84.85	-1.509%	1	233	-91.573%
2023-11-16	86.15	86.15	86.15	86.15	-9.220%	18	232	-91.701%
2023-11-10	94.90	94.90	94.90	94.90	+1.879%	5	216	-92.466%
2023-11-09	94.36	94.83	92.25	93.15	-4.949%	192	216	-92.324%
2023-11-08	98.00	99.40	98.00	98.00	-1.180%	27	75	-92.704%
2023-11-07	99.17	99.17	99.17	99.17	-1.860%	2	90	-92.790%
2023-11-06	100.71	102.25	100.71	101.05	-22.269%	15	92	-92.924%
2023-10-31	130.00	130.00	130.00	130.00	+6.557%	1	82	-94.500%
2023-10-23	122.00	122.00	122.00	122.00	+5.811%	2	82	-94.139%
2023-10-20	115.30	115.30	115.30	115.30	+4.704%	8	82	-93.799%
2023-10-17	110.12	110.12	110.12	110.12	+10.010%	1	74	-93.507%
2023-10-16	100.10	100.10	100.10	100.10	+0.928%	2	74	-92.857%
2023-10-11	99.18	99.18	99.18	99.18	-0.621%	1	73	-92.791%
2023-10-10	99.80	99.80	99.80	99.80	-2.329%	3	72	-92.836%
2023-10-06	102.18	102.18	102.18	102.18	-2.500%	2	72	-93.003%
2023-10-02	104.80	104.80	104.80	104.80	-8.070%	1	70	-93.177%
2023-09-28	113.25	114.00	113.25	114.00	-4.000%	3	69	-93.728%
2023-09-22	117.20	118.75	117.20	118.75	+7.320%	11	67	-93.979%
2023-09-20	110.65	110.65	110.65	110.65	-2.511%	1	57	-93.538%
2023-09-19	113.50	113.50	113.50	113.50	+8.343%	1	57	-93.700%
2023-09-14	104.76	104.76	104.76	104.76	-3.000%	1	58	-93.175%
2023-09-07	108.00	108.00	108.00	108.00	+6.551%	3	58	-93.380%
2023-09-06	101.20	101.36	101.20	101.36	+5.638%	4	58	-92.946%
2023-09-05	95.95	95.95	95.95	95.95	-1.771%	1	54	-92.548%
2023-09-01	97.47	97.68	97.47	97.68	+2.165%	4	53	-92.680%
2023-08-30	97.53	97.53	93.07	95.61	-1.148%	8	53	-92.522%
2023-08-29	98.50	98.75	96.72	96.72	-8.087%	8	54	-92.608%
2023-08-25	102.24	108.59	102.12	105.23	+9.330%	20	52	-93.205%
2023-08-24	92.65	99.41	92.65	96.25	-7.318%	23	44	-92.571%
2023-08-23	103.85	103.85	103.85	103.85	-17.218%	1	29	-93.115%
2023-08-11	125.45	125.45	125.45	125.45	+8.540%	1	28	-94.301%
2023-08-09	115.58	115.58	115.58	115.58	+5.264%	1	28	-93.814%
2023-08-07	109.80	109.80	109.80	109.80	+4.373%	1	28	-93.488%
2023-08-01	105.20	105.20	105.20	105.20	-1.452%	1	27	-93.203%
2023-07-20	106.75	106.75	106.75	106.75	+2.694%	1	27	-93.302%
2023-07-19	103.88	104.00	103.88	103.95	+0.048%	3	26	-93.122%
2023-07-14	102.00	103.95	102.00	103.90	-13.812%	7	25	-93.118%
2023-07-10	120.75	120.80	120.55	120.55	+3.078%	7	21	-94.069%
2023-07-07	116.95	116.95	116.95	116.95	-6.887%	1	14	-93.886%
2023-06-29	124.85	125.75	124.85	125.60	+4.667%	8	13	-94.307%
2023-06-20	120.00	120.00	120.00	120.00	-2.716%	1	5	-94.042%
2023-06-15	123.35	123.35	123.35	123.35	-11.227%	3	4	-94.203%
2023-06-08	139.00	139.00	138.95	138.95	0.000%	2	1	-94.854%