Dark

NVDA20250620P66
NVDA Jun 20 2025 66.00 Put (NVDA250620P00066000)
option OPRA

EOD

May 14, 2025

0.0700+40.000%(+0.0200)1,596

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.07	0.07	0.07	0.07	+40.000%	1,596	4,383	0.000%
2025-05-13	0.05	0.05	0.05	0.05	-37.500%	2	3,479	+40.000%
2025-05-12	0.08	0.08	0.08	0.08	-27.273%	31	3,479	-12.500%
2025-05-09	0.11	0.11	0.11	0.11	0.000%	2	3,500	-36.364%
2025-05-08	0.11	0.11	0.11	0.11	-8.333%	1	3,500	-36.364%
2025-05-07	0.14	0.14	0.12	0.12	-20.000%	12	3,500	-41.667%
2025-05-06	0.17	0.17	0.15	0.15	-6.250%	5	3,502	-53.333%
2025-05-02	0.17	0.17	0.16	0.16	-20.000%	68	3,503	-56.250%
2025-05-01	0.19	0.20	0.19	0.20	-25.926%	2	3,520	-65.000%
2025-04-30	0.27	0.27	0.27	0.27	+8.000%	2	3,522	-74.074%
2025-04-29	0.25	0.25	0.25	0.25	-10.714%	1	3,522	-72.000%
2025-04-28	0.31	0.31	0.28	0.28	+16.667%	13	3,523	-75.000%
2025-04-25	0.24	0.24	0.24	0.24	-40.000%	4	3,534	-70.833%
2025-04-24	0.45	0.45	0.40	0.40	-23.077%	14	3,536	-82.500%
2025-04-23	0.54	0.54	0.50	0.52	-30.667%	25	3,538	-86.538%
2025-04-22	0.80	0.80	0.75	0.75	-25.743%	891	3,541	-90.667%
2025-04-21	0.95	1.15	0.95	1.01	+14.773%	13	3,126	-93.069%
2025-04-17	0.88	1.02	0.85	0.88	-9.278%	12	3,120	-92.045%
2025-04-16	0.79	1.11	0.76	0.97	+86.538%	34	3,120	-92.784%
2025-04-15	0.62	0.62	0.52	0.52	-28.767%	5	3,092	-86.538%
2025-04-14	0.73	0.73	0.73	0.73	-42.969%	1	3,094	-90.411%
2025-04-11	1.11	1.28	1.10	1.28	-12.329%	54	3,095	-94.531%
2025-04-10	1.10	1.55	1.10	1.46	+94.667%	22	3,100	-95.205%
2025-04-09	1.99	2.36	0.75	0.75	-72.426%	32	3,099	-90.667%
2025-04-08	1.18	2.79	1.18	2.72	+27.103%	248	3,081	-97.426%
2025-04-07	3.25	3.29	1.49	2.14	+9.744%	463	3,167	-96.729%
2025-04-04	1.70	2.33	1.54	1.95	+178.571%	716	2,946	-96.410%
2025-04-03	0.70	0.70	0.69	0.70	-1.408%	969	2,962	-90.000%
2025-03-31	0.71	0.71	0.71	0.71	+36.538%	1	3,253	-90.141%
2025-03-28	0.52	0.52	0.52	0.52	-8.772%	20	3,253	-86.538%
2025-03-18	0.55	0.57	0.55	0.57	-3.390%	2	3,253	-87.719%
2025-03-17	0.59	0.59	0.59	0.59	-25.316%	80	3,252	-88.136%
2025-03-13	0.79	0.79	0.79	0.79	-1.250%	10	3,242	-91.139%
2025-03-12	0.82	0.82	0.80	0.80	-20.000%	16	3,242	-91.250%
2025-03-11	1.21	1.21	1.00	1.00	+5.263%	7	3,258	-93.000%
2025-03-10	1.00	1.00	0.95	0.95	-5.941%	3	3,253	-92.632%
2025-03-06	0.91	1.01	0.91	1.01	+31.169%	6	3,246	-93.069%
2025-03-05	0.87	0.89	0.77	0.77	-4.938%	676	3,246	-90.909%
2025-03-04	1.12	1.13	0.80	0.81	-3.571%	19	3,159	-91.358%
2025-03-03	0.68	0.84	0.68	0.84	+29.231%	7	3,160	-91.667%
2025-02-28	0.76	0.77	0.65	0.65	-5.797%	76	3,155	-89.231%
2025-02-27	0.69	0.69	0.69	0.69	+109.091%	2	3,119	-89.855%
2025-02-21	0.33	0.33	0.33	0.33	-2.941%	8	3,117	-78.788%
2025-02-19	0.36	0.36	0.34	0.34	-5.556%	13	3,117	-79.412%
2025-02-18	0.36	0.36	0.36	0.36	-28.000%	1	3,126	-80.556%
2025-02-12	0.50	0.50	0.50	0.50	-3.846%	1	3,126	-86.000%
2025-02-10	0.52	0.52	0.52	0.52	-14.754%	20	3,126	-86.538%
2025-02-07	0.61	0.61	0.61	0.61	-29.885%	2	3,146	-88.525%
2025-02-04	0.87	0.87	0.87	0.87	-36.496%	2	3,147	-91.954%
2025-02-03	1.37	1.37	1.37	1.37	+48.913%	1	3,147	-94.891%
2025-01-31	0.91	0.92	0.81	0.92	-24.590%	108	3,147	-92.391%
2025-01-30	1.17	1.30	1.17	1.22	+24.490%	9	3,149	-94.262%
2025-01-29	0.88	1.05	0.88	0.98	-3.922%	24	3,149	-92.857%
2025-01-28	1.02	1.02	1.02	1.02	-13.559%	2	3,147	-93.137%
2025-01-27	0.80	1.27	0.80	1.18	+63.889%	8	3,145	-94.068%
2025-01-10	0.72	0.72	0.72	0.72	-10.000%	2	3,145	-90.278%
2025-01-02	0.80	0.80	0.80	0.80	-8.046%	3	3,144	-91.250%
2024-12-30	0.87	0.87	0.87	0.87	+12.987%	10	3,142	-91.954%
2024-12-26	0.77	0.77	0.77	0.77	-10.465%	43	3,152	-90.909%
2024-12-23	0.86	0.86	0.86	0.86	-14.851%	10	3,172	-91.860%
2024-12-20	1.01	1.01	1.01	1.01	+4.124%	2	3,162	-93.069%
2024-12-17	0.97	0.97	0.95	0.97	+36.620%	4,180	3,162	-92.784%
2024-11-29	0.71	0.71	0.71	0.71	-12.346%	20	6,424	-90.141%
2024-11-25	0.82	0.82	0.81	0.81	+9.459%	13	6,434	-91.358%
2024-11-21	0.75	0.75	0.74	0.74	-11.905%	25	6,436	-90.541%
2024-11-20	0.84	0.84	0.84	0.84	-6.667%	10	6,439	-91.667%
2024-11-08	0.90	0.90	0.89	0.90	-3.226%	52	6,449	-92.222%
2024-11-07	0.93	0.93	0.93	0.93	-25.600%	1	6,462	-92.473%
2024-11-04	1.25	1.25	1.25	1.25	-0.794%	10	6,463	-94.400%
2024-10-21	1.26	1.26	1.26	1.26	-8.696%	45	6,463	-94.444%
2024-10-17	1.38	1.38	1.38	1.38	-8.609%	500	6,463	-94.928%
2024-10-15	1.51	1.51	1.51	1.51	+4.138%	4	6,732	-95.364%
2024-10-09	1.45	1.45	1.45	1.45	-8.805%	2	6,736	-95.172%
2024-10-07	1.60	1.60	1.59	1.59	-16.316%	3	6,736	-95.597%
2024-09-30	1.90	1.90	1.90	1.90	+14.458%	1	6,736	-96.316%
2024-09-26	1.65	1.66	1.65	1.66	-5.143%	2	6,736	-95.783%
2024-09-25	1.69	1.75	1.69	1.75	-15.865%	1,411	6,738	-96.000%
2024-09-20	2.08	2.08	2.08	2.08	-36.000%	10	6,173	-96.635%
2024-09-10	3.45	3.45	3.25	3.25	-19.753%	3	6,168	-97.846%
2024-09-06	4.05	4.05	4.05	4.05	+29.808%	2	6,171	-98.272%
2024-09-03	3.12	3.12	3.12	3.12	+23.320%	6	6,170	-97.756%
2024-08-29	2.19	2.53	2.19	2.53	+14.480%	11	6,170	-97.233%
2024-08-27	2.21	2.21	2.21	2.21	-13.333%	6	6,168	-96.833%
2024-08-20	2.55	2.55	2.55	2.55	+8.051%	30	6,168	-97.255%
2024-08-19	2.49	2.49	2.36	2.36	-23.377%	25	6,168	-97.034%
2024-08-14	3.06	3.08	3.05	3.08	-12.000%	11	6,165	-97.727%
2024-08-12	3.52	3.52	3.50	3.50	-18.605%	4	6,166	-98.000%
2024-08-09	4.30	4.30	4.30	4.30	-18.868%	2	6,167	-98.372%
2024-08-07	5.30	5.30	5.30	5.30	-1.852%	5	6,166	-98.679%
2024-08-06	5.45	5.45	5.40	5.40	-11.475%	12	6,166	-98.704%
2024-08-05	8.20	8.20	6.10	6.10	+28.964%	75	6,156	-98.852%
2024-08-02	4.82	5.00	4.73	4.73	+18.250%	26	6,157	-98.520%
2024-08-01	3.99	4.00	3.99	4.00	+41.844%	16	6,148	-98.250%
2024-07-31	2.95	2.95	2.82	2.82	-27.320%	20	6,138	-97.518%
2024-07-30	3.80	3.98	3.75	3.88	+31.081%	745	6,143	-98.196%
2024-07-25	3.27	3.27	2.92	2.96	+20.816%	18	6,681	-97.635%
2024-07-19	2.45	2.45	2.45	2.45	+2.941%	5	6,673	-97.143%
2024-07-18	2.39	2.39	2.38	2.38	+0.422%	7	6,673	-97.059%
2024-07-17	2.41	2.43	2.37	2.37	+31.667%	1,450	6,671	-97.046%
2024-07-12	1.80	1.80	1.80	1.80	-8.163%	10	7,530	-96.111%
2024-07-11	1.89	1.96	1.89	1.96	+10.112%	515	7,520	-96.429%
2024-07-09	1.79	1.79	1.78	1.78	-20.179%	510	7,010	-96.067%
2024-07-02	2.23	2.23	2.23	2.23	+2.765%	1	7,154	-96.861%
2024-06-28	2.17	2.17	2.17	2.17	-16.216%	20	7,153	-96.774%
2024-06-25	2.59	2.59	2.59	2.59	-6.835%	10	7,153	-97.297%
2024-06-24	2.81	2.81	2.69	2.78	+25.225%	36	7,163	-97.482%
2024-06-21	2.22	2.22	2.22	2.22	+3.256%	2	7,189	-96.847%
2024-06-20	1.97	2.15	1.97	2.15	+4.878%	28	7,190	-96.744%
2024-06-17	1.97	2.05	1.97	2.05	+5.670%	6	7,190	-96.585%
2024-06-14	1.94	1.94	1.94	1.94	+1.571%	10	7,185	-96.392%
2024-06-13	1.91	1.91	1.91	1.91	0.000%	50	7,190	-96.335%