Dark

NVDA20250620P800
NVDA Jun 20 2025 800.00 Put (NVDA250620P00800000)
option OPRA

Inactive

Jun 7, 2024

44.49-3.576%(-1.65)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	45.70	48.00	44.40	44.49	-3.576%	86	1,670	0.000%
2024-06-06	41.36	47.52	41.36	46.14	+6.069%	49	1,651	-3.576%
2024-06-05	47.40	47.40	43.49	43.50	-13.000%	175	1,623	+2.276%
2024-06-04	52.05	52.50	50.00	50.00	-2.629%	18	1,664	-11.020%
2024-06-03	53.80	54.60	51.35	51.35	-13.900%	173	1,665	-13.359%
2024-05-31	56.00	62.35	56.00	59.64	+4.448%	108	1,521	-25.402%
2024-05-30	50.50	58.50	50.50	57.10	+11.961%	75	1,505	-22.084%
2024-05-29	55.05	55.05	50.45	51.00	-1.544%	133	1,486	-12.765%
2024-05-28	52.77	53.25	51.03	51.80	-13.739%	181	1,568	-14.112%
2024-05-24	63.80	64.80	60.00	60.05	-6.172%	428	1,563	-25.912%
2024-05-23	65.30	66.50	62.00	64.00	-26.648%	75	1,563	-30.484%
2024-05-22	88.14	90.40	86.60	87.25	+0.925%	450	1,547	-49.009%
2024-05-21	91.30	91.30	86.45	86.45	-3.029%	10	1,259	-48.537%
2024-05-20	91.59	91.60	88.70	89.15	-7.425%	27	1,260	-50.095%
2024-05-17	92.27	96.30	92.27	96.30	+4.879%	12	1,257	-53.801%
2024-05-16	90.08	92.04	89.85	91.82	+0.735%	162	1,259	-51.547%
2024-05-15	96.16	96.16	90.82	91.15	-9.240%	338	1,362	-51.190%
2024-05-14	102.15	102.15	100.43	100.43	-4.261%	2	1,278	-55.700%
2024-05-13	104.10	104.90	103.20	104.90	-1.917%	3	1,278	-57.588%
2024-05-10	106.35	108.00	103.80	106.95	-2.993%	50	1,279	-58.401%
2024-05-09	110.25	110.25	110.25	110.25	+3.230%	1	1,267	-59.646%
2024-05-08	106.59	106.80	106.59	106.80	-0.697%	3	1,266	-58.343%
2024-05-07	107.79	109.20	104.85	107.55	+3.763%	125	1,263	-58.633%
2024-05-06	105.56	105.56	103.65	103.65	-8.193%	59	1,176	-57.077%
2024-05-03	113.12	113.12	112.90	112.90	-6.771%	6	1,121	-60.593%
2024-05-02	123.00	126.97	121.10	121.10	-3.506%	18	1,120	-63.262%
2024-05-01	125.56	136.79	125.50	125.50	+3.462%	36	1,129	-64.550%
2024-04-30	118.08	121.30	114.30	121.30	+2.788%	37	1,095	-63.322%
2024-04-29	118.95	118.95	118.01	118.01	+0.950%	51	1,123	-62.300%
2024-04-26	120.10	120.10	116.90	116.90	-9.485%	110	1,147	-61.942%
2024-04-25	137.00	138.30	129.00	129.15	-8.404%	31	1,123	-65.552%
2024-04-24	126.70	141.00	126.70	141.00	+8.796%	45	1,132	-68.447%
2024-04-23	131.50	131.60	129.60	129.60	-7.429%	65	1,107	-65.671%
2024-04-22	150.00	152.25	140.00	140.00	-8.124%	40	1,057	-68.221%
2024-04-19	132.83	153.85	132.41	152.38	+24.372%	294	1,057	-70.803%
2024-04-18	122.52	122.52	122.52	122.52	-3.619%	1	766	-63.688%
2024-04-17	119.80	127.12	119.80	127.12	+9.586%	48	767	-65.002%
2024-04-16	120.00	120.00	116.00	116.00	-2.725%	27	739	-61.647%
2024-04-15	112.50	120.00	112.50	119.25	+3.696%	13	730	-62.692%
2024-04-12	115.00	115.00	115.00	115.00	+5.796%	2	719	-61.313%
2024-04-11	114.49	114.75	108.70	108.70	-7.387%	39	718	-59.071%
2024-04-10	117.38	118.50	116.70	117.37	-6.849%	76	705	-62.094%
2024-04-09	119.14	127.00	119.14	126.00	+6.284%	61	702	-64.690%
2024-04-08	118.75	119.05	118.55	118.55	+2.163%	73	688	-62.472%
2024-04-05	117.56	117.56	116.00	116.04	-6.593%	6	618	-61.660%
2024-04-04	111.94	124.23	111.90	124.23	+11.467%	25	617	-64.187%
2024-04-03	110.76	111.45	110.76	111.45	-1.893%	58	611	-60.081%
2024-04-02	119.00	119.00	113.60	113.60	-0.263%	22	553	-60.836%
2024-04-01	113.90	113.90	113.90	113.90	+0.707%	10	546	-60.939%
2024-03-28	114.75	115.56	113.10	113.10	-4.144%	18	533	-60.663%
2024-03-27	118.85	118.85	117.85	117.99	+5.282%	37	533	-62.293%
2024-03-26	108.40	112.07	108.40	112.07	+6.510%	2	527	-60.302%
2024-03-25	109.30	109.30	104.40	105.22	-3.468%	191	525	-57.717%
2024-03-22	113.65	113.75	107.85	109.00	-2.592%	82	391	-59.183%
2024-03-21	113.40	113.40	111.90	111.90	-5.570%	63	397	-60.241%
2024-03-20	119.98	120.50	118.50	118.50	-2.228%	8	367	-62.456%
2024-03-19	130.00	130.00	117.63	121.20	-4.114%	20	369	-63.292%
2024-03-18	125.10	126.40	123.40	126.40	-2.672%	35	373	-64.802%
2024-03-15	130.88	130.88	128.63	129.87	-0.062%	34	371	-65.743%
2024-03-14	129.95	129.95	129.95	129.95	+3.135%	3	371	-65.764%
2024-03-13	122.00	126.00	122.00	126.00	+5.000%	2	371	-64.690%
2024-03-12	120.44	120.91	120.00	120.00	-8.585%	9	371	-62.925%
2024-03-11	129.00	134.77	123.09	131.27	+5.016%	46	371	-66.108%
2024-03-08	110.75	129.45	110.75	125.00	+9.726%	32	339	-64.408%
2024-03-07	111.92	113.92	111.24	113.92	0.000%	44	337	-60.946%
2024-03-06	115.88	115.88	113.92	113.92	-8.277%	16	334	-60.946%
2024-03-05	127.05	127.05	124.20	124.20	+1.429%	30	342	-64.179%
2024-03-04	120.50	122.45	117.05	122.45	-5.224%	40	342	-63.667%
2024-03-01	132.90	133.00	128.75	129.20	-5.493%	154	339	-65.565%
2024-02-29	137.26	137.26	136.70	136.71	-2.210%	3	315	-67.457%
2024-02-28	141.45	141.45	139.80	139.80	+2.044%	3	313	-68.176%
2024-02-27	143.77	143.77	137.00	137.00	-1.439%	68	311	-67.526%
2024-02-26	136.90	140.20	135.38	139.00	-1.180%	63	257	-67.993%
2024-02-23	134.85	142.06	133.09	140.66	-1.048%	420	268	-68.371%
2024-02-22	150.30	152.50	142.15	142.15	-24.509%	370	216	-68.702%
2024-02-21	187.95	188.45	187.95	188.30	-0.370%	14	190	-76.373%
2024-02-20	189.80	190.80	189.00	189.00	+11.275%	7	183	-76.460%
2024-02-15	169.85	169.85	169.85	169.85	-0.904%	2	183	-73.806%
2024-02-13	176.15	176.75	168.85	171.40	+4.005%	24	183	-74.043%
2024-02-12	164.80	164.80	164.80	164.80	-2.433%	1	175	-73.004%
2024-02-09	170.58	170.65	168.60	168.91	-4.813%	18	174	-73.661%
2024-02-08	177.25	177.45	175.63	177.45	-7.206%	52	159	-74.928%
2024-02-06	185.18	191.23	185.18	191.23	+6.565%	31	159	-76.735%
2024-02-05	181.36	183.53	179.45	179.45	-6.634%	124	130	-75.208%
2024-02-02	189.50	192.20	189.50	192.20	-42.700%	6	6	-76.852%
2023-11-09	335.65	335.65	335.43	335.43	-3.764%	2	2	-86.736%
2023-11-06	348.55	348.55	348.55	348.55	-9.385%	1	1	-87.236%
2023-09-21	384.65	384.65	384.65	384.65	+5.923%	1	1	-88.434%
2023-09-15	361.48	363.14	361.48	363.14	+5.582%	2	6	-87.749%
2023-09-08	343.04	344.11	343.04	343.94	+0.003%	3	6	-87.065%
2023-08-25	343.93	343.93	343.93	343.93	-4.649%	1	5	-87.064%
2023-07-24	360.70	360.70	360.70	360.70	+7.460%	3	5	-87.666%
2023-07-19	336.48	336.48	335.56	335.66	0.000%	3	2	-86.746%