Dark

NVDA20250620P600
NVDA Jun 20 2025 600.00 Put (NVDA250620P00600000)
option OPRA

Inactive

Jun 7, 2024

14.50-2.357%(-0.35)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	15.40	15.52	14.50	14.50	-2.357%	48	1,764	0.000%
2024-06-06	14.45	15.27	14.36	14.85	+4.947%	216	1,767	-2.357%
2024-06-05	15.50	15.50	14.05	14.15	-11.006%	65	1,680	+2.473%
2024-06-04	16.60	17.05	15.90	15.90	-5.638%	130	1,648	-8.805%
2024-06-03	17.05	17.60	16.85	16.85	-13.811%	510	1,700	-13.947%
2024-05-31	18.70	20.50	18.70	19.55	+4.995%	48	1,772	-25.831%
2024-05-30	17.05	18.62	16.93	18.62	+14.023%	15	1,780	-22.127%
2024-05-29	17.00	17.47	16.23	16.33	+0.616%	29	1,782	-11.206%
2024-05-28	16.25	16.79	16.10	16.23	-13.440%	87	1,776	-10.659%
2024-05-24	19.52	20.03	18.70	18.75	-10.072%	30	1,810	-22.667%
2024-05-23	23.00	23.00	18.96	20.85	-27.830%	85	1,812	-30.456%
2024-05-22	29.70	29.80	28.75	28.89	-0.379%	9	1,812	-49.810%
2024-05-21	31.50	31.50	29.00	29.00	-3.494%	3	1,807	-50.000%
2024-05-20	31.15	31.15	29.84	30.05	-9.760%	10	1,807	-51.747%
2024-05-17	32.05	33.30	32.05	33.30	+5.047%	8	1,810	-56.456%
2024-05-16	31.08	31.70	31.08	31.70	+0.539%	9	1,808	-54.259%
2024-05-15	31.35	32.16	31.20	31.53	-11.083%	4	1,804	-54.012%
2024-05-14	36.85	36.85	35.46	35.46	-3.510%	2	1,800	-59.109%
2024-05-13	37.35	38.73	36.75	36.75	-8.922%	8	1,800	-60.544%
2024-05-09	40.35	40.35	40.35	40.35	+4.996%	50	1,807	-64.064%
2024-05-08	38.70	38.70	38.30	38.43	-3.077%	21	1,757	-62.269%
2024-05-07	37.80	40.48	37.80	39.65	+5.172%	10	1,746	-63.430%
2024-05-06	38.60	38.83	37.70	37.70	-13.927%	11	1,739	-61.538%
2024-05-03	43.80	43.80	43.80	43.80	-6.709%	4	1,737	-66.895%
2024-05-02	47.60	47.60	46.95	46.95	-1.262%	4	1,735	-69.116%
2024-05-01	51.00	53.04	47.55	47.55	+5.667%	3	1,734	-69.506%
2024-04-30	45.00	45.00	45.00	45.00	+2.273%	1	1,732	-67.778%
2024-04-29	44.73	44.73	44.00	44.00	-1.412%	2	1,731	-67.045%
2024-04-26	48.00	48.00	44.63	44.63	-10.471%	28	1,729	-67.511%
2024-04-25	53.36	53.36	49.85	49.85	-3.578%	5	1,726	-70.913%
2024-04-24	51.70	51.70	51.70	51.70	+1.672%	1	1,724	-71.954%
2024-04-23	53.90	53.90	50.24	50.85	-8.296%	17	1,723	-71.485%
2024-04-22	59.22	61.45	55.45	55.45	-13.359%	21	1,708	-73.850%
2024-04-19	48.10	64.00	48.10	64.00	+36.170%	167	1,722	-77.344%
2024-04-18	47.43	47.43	47.00	47.00	-1.776%	55	1,828	-69.149%
2024-04-17	41.95	48.25	41.95	47.85	+8.503%	111	1,783	-69.697%
2024-04-16	44.10	44.10	44.10	44.10	-2.000%	1	1,881	-67.120%
2024-04-15	40.56	45.00	40.56	45.00	+6.333%	8	1,882	-67.778%
2024-04-12	42.32	42.32	42.32	42.32	-4.080%	2	1,875	-65.737%
2024-04-10	47.35	47.35	44.00	44.12	-5.928%	6	1,875	-67.135%
2024-04-05	47.20	47.20	46.90	46.90	+1.979%	10	1,871	-69.083%
2024-04-04	45.92	46.06	45.83	45.99	+6.978%	12	1,871	-68.471%
2024-04-03	43.00	43.00	42.99	42.99	+0.444%	2	1,869	-66.271%
2024-04-02	44.72	44.72	42.68	42.80	-0.465%	204	1,869	-66.121%
2024-04-01	43.30	43.30	41.64	43.00	-0.348%	6	1,669	-66.279%
2024-03-28	44.00	44.00	43.15	43.15	-7.799%	3	1,666	-66.396%
2024-03-27	44.50	46.96	44.50	46.80	+13.703%	6	1,666	-69.017%
2024-03-26	41.75	41.75	41.16	41.16	+1.504%	3	1,660	-64.772%
2024-03-25	40.85	41.20	40.55	40.55	-8.403%	5	1,661	-64.242%
2024-03-21	43.50	44.27	42.85	44.27	-0.293%	24	1,662	-67.246%
2024-03-20	48.05	48.10	44.40	44.40	-3.478%	14	1,670	-67.342%
2024-03-19	52.60	52.60	46.00	46.00	-9.091%	83	1,680	-68.478%
2024-03-18	49.45	51.90	49.45	50.60	-3.250%	19	1,636	-71.344%
2024-03-15	52.50	52.50	52.30	52.30	-1.228%	4	1,651	-72.275%
2024-03-14	53.25	54.05	51.66	52.95	+3.824%	11	1,651	-72.616%
2024-03-13	51.00	51.00	51.00	51.00	+6.717%	1	1,647	-71.569%
2024-03-12	50.00	50.30	47.79	47.79	-6.751%	20	1,646	-69.659%
2024-03-11	49.64	52.00	49.64	51.25	+2.603%	126	1,660	-71.707%
2024-03-08	43.90	51.85	43.90	49.95	+11.496%	64	1,535	-70.971%
2024-03-07	43.68	45.24	43.68	44.80	-2.333%	71	1,513	-67.634%
2024-03-06	45.30	45.87	44.40	45.87	-6.578%	10	1,448	-68.389%
2024-03-05	47.90	49.10	47.58	49.10	+2.292%	5	1,449	-70.468%
2024-03-04	46.35	48.00	45.30	48.00	-2.041%	183	1,446	-69.792%
2024-03-01	51.85	51.85	49.00	49.00	-7.895%	44	1,435	-70.408%
2024-02-29	52.00	53.45	52.00	53.20	-4.230%	17	1,429	-72.744%
2024-02-28	57.00	57.00	55.01	55.55	+0.090%	7	1,424	-73.897%
2024-02-27	54.80	57.20	54.80	55.50	+1.093%	3	1,418	-73.874%
2024-02-26	55.81	55.81	53.25	54.90	-3.260%	18	1,416	-73.588%
2024-02-23	51.65	58.55	51.65	56.75	-1.407%	150	1,405	-74.449%
2024-02-22	60.00	60.95	57.25	57.56	-28.363%	150	1,447	-74.809%
2024-02-21	82.00	83.35	80.10	80.35	+1.324%	400	1,521	-81.954%
2024-02-20	73.00	82.84	73.00	79.30	+10.909%	113	1,465	-81.715%
2024-02-16	70.21	71.50	68.92	71.50	-0.140%	300	1,222	-79.720%
2024-02-15	72.08	72.80	70.76	71.60	+1.546%	78	1,222	-79.749%
2024-02-14	68.70	73.24	68.50	70.51	-4.367%	50	1,226	-79.436%
2024-02-13	75.54	76.00	69.76	73.73	+6.086%	77	1,182	-80.334%
2024-02-12	69.19	70.56	67.90	69.50	-1.138%	31	1,152	-79.137%
2024-02-09	73.81	73.81	70.30	70.30	-5.256%	47	1,146	-79.374%
2024-02-08	74.53	74.70	73.35	74.20	+1.090%	151	1,135	-80.458%
2024-02-07	77.38	77.96	73.40	73.40	-7.147%	142	1,114	-80.245%
2024-02-06	73.44	80.92	73.43	79.05	+5.937%	126	1,121	-81.657%
2024-02-05	75.00	78.91	74.20	74.62	-7.396%	601	1,046	-80.568%
2024-02-02	86.17	86.17	80.00	80.58	-9.093%	210	633	-82.005%
2024-02-01	92.71	92.71	88.64	88.64	-5.772%	133	539	-83.642%
2024-01-31	93.23	94.07	92.35	94.07	+5.342%	68	518	-84.586%
2024-01-30	88.70	89.30	88.70	89.30	-2.040%	6	536	-83.763%
2024-01-29	93.08	93.08	91.05	91.16	-3.890%	87	530	-84.094%
2024-01-26	94.85	94.85	94.85	94.85	+3.042%	1	450	-84.713%
2024-01-24	97.35	97.35	89.50	92.05	-7.273%	151	449	-84.248%
2024-01-23	102.80	102.80	99.15	99.27	-0.730%	105	313	-85.393%
2024-01-22	103.00	103.00	99.64	100.00	-3.157%	53	253	-85.500%
2024-01-19	108.95	108.95	103.26	103.26	-9.022%	35	221	-85.958%
2024-01-18	114.50	114.50	113.50	113.50	-1.646%	3	228	-87.225%
2024-01-17	117.50	117.50	115.40	115.40	+0.391%	19	226	-87.435%
2024-01-16	114.01	114.95	113.40	114.95	-5.933%	4	215	-87.386%
2024-01-12	122.20	122.20	122.20	122.20	-0.155%	4	211	-88.134%
2024-01-11	122.15	126.14	121.30	122.39	-1.457%	137	211	-88.153%
2024-01-10	124.20	125.00	123.89	124.20	-3.158%	23	223	-88.325%
2024-01-09	127.99	128.25	127.99	128.25	-4.894%	2	204	-88.694%
2024-01-08	143.92	143.92	134.85	134.85	-10.837%	59	203	-89.247%
2024-01-05	151.24	151.24	151.24	151.24	-1.869%	20	196	-90.413%
2024-01-04	152.92	154.12	152.92	154.12	+6.143%	18	176	-90.592%
2023-12-29	145.10	145.20	145.10	145.20	-0.412%	4	160	-90.014%
2023-12-28	145.80	145.80	145.80	145.80	-1.917%	5	160	-90.055%
2023-12-26	148.18	148.65	148.18	148.65	-2.441%	85	155	-90.246%
2023-12-22	152.01	152.37	150.82	152.37	-1.391%	21	66	-90.484%
2023-12-20	147.14	154.92	147.14	154.52	+5.044%	12	66	-90.616%
2023-12-19	149.12	149.12	147.10	147.10	+2.637%	4	62	-90.143%
2023-12-18	146.02	146.02	143.32	143.32	-13.715%	4	59	-89.883%
2023-12-05	166.20	166.20	166.10	166.10	-3.988%	15	61	-91.270%
2023-12-04	167.43	173.00	167.42	173.00	+10.543%	24	69	-91.618%
2023-11-30	156.80	156.80	156.15	156.50	+0.773%	15	61	-90.735%
2023-11-22	155.50	155.50	155.30	155.30	-0.449%	2	49	-90.663%
2023-11-14	157.38	157.38	156.00	156.00	-8.246%	5	49	-90.705%
2023-11-09	170.02	170.02	170.02	170.02	-7.220%	2	44	-91.472%
2023-11-03	184.22	184.22	183.25	183.25	-6.624%	2	44	-92.087%
2023-10-24	196.00	196.25	196.00	196.25	+12.671%	4	42	-92.611%
2023-10-11	175.43	175.43	174.18	174.18	-12.940%	10	40	-91.675%
2023-09-26	200.04	200.07	200.04	200.07	-0.852%	2	38	-92.753%
2023-09-25	201.79	201.79	201.79	201.79	-1.772%	2	39	-92.814%
2023-09-21	205.09	206.09	204.45	205.43	+6.711%	9	39	-92.942%
2023-09-15	191.08	192.51	191.08	192.51	+3.947%	4	36	-92.468%
2023-09-08	185.10	185.20	184.95	185.20	+0.157%	5	36	-92.171%
2023-09-07	184.91	184.91	184.91	184.91	+9.641%	2	33	-92.158%
2023-09-05	168.65	168.65	168.65	168.65	+2.057%	2	33	-91.402%
2023-08-31	165.75	165.75	165.25	165.25	-0.362%	10	31	-91.225%
2023-08-30	165.85	165.85	165.85	165.85	-1.748%	1	21	-91.257%
2023-08-29	168.75	168.80	168.65	168.80	-6.222%	30	21	-91.410%
2023-08-25	179.80	180.00	179.80	180.00	+3.538%	4	7	-91.944%
2023-08-24	166.25	173.95	166.25	173.85	-1.835%	4	5	-91.659%
2023-07-19	176.98	177.10	176.98	177.10	-12.131%	4	2	-91.813%
2023-06-22	201.28	201.55	201.28	201.55	0.000%	2	0	-92.806%