Dark

NVDA20250620P61
NVDA Jun 20 2025 61.00 Put (NVDA250620P00061000)
option OPRA

EOD

May 15, 2025

0.0700+75.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.07	0.07	0.07	0.07	+75.000%	1	2,715	0.000%
2025-05-13	0.04	0.04	0.04	0.04	-50.000%	18	2,715	+75.000%
2025-05-09	0.08	0.08	0.08	0.08	+14.286%	2	2,733	-12.500%
2025-05-08	0.07	0.07	0.07	0.07	-22.222%	5	2,732	0.000%
2025-05-07	0.10	0.10	0.08	0.09	0.000%	41	2,737	-22.222%
2025-05-06	0.09	0.09	0.09	0.09	0.000%	1	2,736	-22.222%
2025-05-05	0.09	0.09	0.09	0.09	-30.769%	2	2,737	-22.222%
2025-05-01	0.14	0.14	0.12	0.13	-27.778%	41	2,737	-46.154%
2025-04-30	0.22	0.22	0.17	0.18	+28.571%	27	2,737	-61.111%
2025-04-29	0.17	0.17	0.14	0.14	-22.222%	28	2,715	-50.000%
2025-04-28	0.18	0.20	0.18	0.18	+5.882%	17	2,718	-61.111%
2025-04-25	0.25	0.25	0.17	0.17	-32.000%	16	2,705	-58.824%
2025-04-24	0.34	0.34	0.25	0.25	-28.571%	26	2,708	-72.000%
2025-04-23	0.36	0.36	0.35	0.35	-36.364%	8	2,706	-80.000%
2025-04-22	0.60	0.60	0.55	0.55	-32.099%	35	2,705	-87.273%
2025-04-21	0.81	0.81	0.81	0.81	+35.000%	30	2,726	-91.358%
2025-04-16	0.52	0.69	0.52	0.60	+57.895%	25	2,726	-88.333%
2025-04-15	0.38	0.38	0.38	0.38	-30.909%	1	2,728	-81.579%
2025-04-14	0.55	0.55	0.55	0.55	-48.598%	5	2,728	-87.273%
2025-04-10	0.82	1.07	0.82	1.07	+62.121%	11	2,733	-93.458%
2025-04-09	1.31	1.31	0.66	0.66	-66.327%	15	2,734	-89.394%
2025-04-08	0.96	2.04	0.96	1.96	+30.667%	38	2,735	-96.429%
2025-04-07	2.26	2.35	1.35	1.50	+22.951%	239	2,707	-95.333%
2025-04-04	1.22	1.48	1.09	1.22	+134.615%	322	2,608	-94.262%
2025-04-03	0.50	0.52	0.49	0.52	0.000%	9	2,615	-86.538%
2025-03-31	0.52	0.52	0.52	0.52	+57.576%	1	2,615	-86.538%
2025-03-28	0.30	0.33	0.30	0.33	+6.452%	18	2,616	-78.788%
2025-03-27	0.31	0.31	0.30	0.31	+10.714%	3	2,612	-77.419%
2025-03-26	0.28	0.28	0.28	0.28	-30.000%	1	2,610	-75.000%
2025-03-18	0.42	0.42	0.40	0.40	-52.381%	3	2,609	-82.500%
2025-03-11	0.80	0.84	0.80	0.84	-6.667%	35	2,609	-91.667%
2025-03-10	0.91	0.91	0.82	0.90	+20.000%	10	2,614	-92.222%
2025-03-07	0.75	0.75	0.75	0.75	-1.316%	14	2,618	-90.667%
2025-03-06	0.76	0.76	0.76	0.76	+40.741%	1	2,623	-90.789%
2025-03-05	0.54	0.54	0.54	0.54	-35.714%	7	2,624	-87.037%
2025-03-04	0.84	0.84	0.84	0.84	+37.705%	1	2,631	-91.667%
2025-03-03	0.61	0.61	0.61	0.61	+7.018%	1	2,631	-88.525%
2025-02-28	0.57	0.57	0.57	0.57	+72.727%	4	2,631	-87.719%
2025-02-27	0.33	0.33	0.33	0.33	-15.385%	5	2,631	-78.788%
2025-02-26	0.35	0.39	0.35	0.39	-11.364%	6	2,634	-82.051%
2025-02-25	0.42	0.44	0.42	0.44	+29.412%	5	2,629	-84.091%
2025-02-24	0.34	0.34	0.34	0.34	+30.769%	5	2,629	-79.412%
2025-02-19	0.26	0.26	0.26	0.26	-3.704%	1	2,629	-73.077%
2025-02-18	0.27	0.27	0.27	0.27	-28.947%	1	2,629	-74.074%
2025-02-10	0.40	0.40	0.38	0.38	-15.556%	35	2,628	-81.579%
2025-02-06	0.45	0.45	0.45	0.45	-54.545%	5	2,606	-84.444%
2025-02-03	1.03	1.03	0.99	0.99	+33.784%	2	2,611	-92.929%
2025-01-27	0.74	0.74	0.74	0.74	+111.429%	28	2,612	-90.541%
2025-01-21	0.35	0.35	0.35	0.35	-39.655%	1	2,612	-80.000%
2025-01-10	0.58	0.58	0.58	0.58	+7.407%	2	2,612	-87.931%
2025-01-08	0.54	0.54	0.54	0.54	+1.887%	1	2,612	-87.037%
2025-01-07	0.53	0.53	0.53	0.53	+3.922%	2	2,612	-86.792%
2025-01-06	0.51	0.51	0.51	0.51	-33.766%	20	2,612	-86.275%
2024-12-19	0.79	0.79	0.77	0.77	+1.316%	11	2,612	-90.909%
2024-12-17	0.76	0.76	0.76	0.76	+24.590%	1	2,622	-90.789%
2024-11-27	0.61	0.61	0.61	0.61	-10.294%	1	2,623	-88.525%
2024-11-22	0.68	0.68	0.68	0.68	+11.475%	4	2,623	-89.706%
2024-11-21	0.61	0.61	0.61	0.61	-20.779%	30	2,594	-88.525%
2024-11-15	0.77	0.77	0.77	0.77	+8.451%	6	2,594	-90.909%
2024-11-14	0.71	0.71	0.71	0.71	-23.656%	3	2,592	-90.141%
2024-10-29	0.93	0.93	0.93	0.93	-7.000%	3	2,593	-92.473%
2024-10-25	0.96	1.00	0.96	1.00	-1.961%	32	2,593	-93.000%
2024-10-22	1.02	1.02	1.02	1.02	-2.857%	12	2,593	-93.137%
2024-10-18	1.06	1.06	1.05	1.05	-3.670%	20	2,585	-93.333%
2024-10-17	1.08	1.09	1.08	1.09	-5.217%	6	2,584	-93.578%
2024-10-15	1.09	1.15	1.09	1.15	+10.577%	25	2,583	-93.913%
2024-10-14	1.05	1.05	1.04	1.04	-8.772%	21	2,563	-93.269%
2024-10-11	1.14	1.14	1.14	1.14	-16.176%	20	2,543	-93.860%
2024-10-03	1.36	1.36	1.36	1.36	-3.546%	2	2,546	-94.853%
2024-09-27	1.41	1.41	1.41	1.41	+11.024%	2	2,546	-95.035%
2024-09-25	1.28	1.28	1.26	1.27	-14.765%	3	2,545	-94.488%
2024-09-19	1.49	1.49	1.47	1.49	-13.873%	3	2,546	-95.302%
2024-09-18	1.63	1.73	1.63	1.73	-33.462%	2	2,547	-95.954%
2024-09-10	2.60	2.60	2.60	2.60	-15.309%	35	2,547	-97.308%
2024-09-06	3.07	3.07	3.07	3.07	+76.437%	2	2,547	-97.720%
2024-08-28	1.74	1.74	1.74	1.74	-7.937%	1	2,546	-95.977%
2024-08-21	1.89	1.89	1.89	1.89	-0.526%	1	2,545	-96.296%
2024-08-15	2.10	2.10	1.90	1.90	-17.749%	3	2,546	-96.316%
2024-08-13	2.31	2.31	2.31	2.31	-32.059%	1	2,545	-96.970%
2024-08-08	3.40	3.40	3.40	3.40	-6.849%	1	2,471	-97.941%
2024-08-07	3.45	3.65	3.45	3.65	-5.195%	74	2,471	-98.082%
2024-08-06	3.90	3.90	3.80	3.85	+32.302%	17	2,469	-98.182%
2024-08-01	1.99	2.99	1.99	2.91	+37.264%	6	2,391	-97.595%
2024-07-31	2.23	2.23	2.12	2.12	-19.084%	4	2,386	-96.698%
2024-07-30	2.62	2.62	2.62	2.62	+10.084%	3	2,389	-97.328%
2024-07-26	2.38	2.38	2.38	2.38	-1.653%	4	2,386	-97.059%
2024-07-25	2.42	2.42	2.42	2.42	+55.128%	5	2,384	-97.107%
2024-07-23	1.56	1.56	1.56	1.56	+0.645%	3	2,379	-95.513%
2024-07-22	1.60	1.60	1.55	1.55	-14.835%	12	2,381	-95.484%
2024-07-18	1.82	1.82	1.82	1.82	+33.824%	4	2,373	-96.154%
2024-07-12	1.40	1.40	1.36	1.36	+0.741%	27	2,369	-94.853%
2024-07-09	1.35	1.35	1.35	1.35	-18.675%	1	2,363	-94.815%
2024-07-01	1.66	1.66	1.66	1.66	-18.627%	3	2,363	-95.783%
2024-06-24	2.12	2.12	2.04	2.04	+12.088%	30	2,363	-96.569%
2024-06-21	1.82	1.82	1.82	1.82	+22.148%	1	2,363	-96.154%
2024-06-14	1.49	1.49	1.49	1.49	0.000%	2	2,362	-95.302%