Dark

NVDA20250620P83
NVDA Jun 20 2025 83.00 Put (NVDA250620P00083000)
option OPRA

EOD

May 15, 2025

0.2200+15.789%(+0.0300)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.20	0.22	0.20	0.22	+15.789%	33	7,602	0.000%
2025-05-14	0.16	0.19	0.16	0.19	+11.765%	14	7,602	+15.789%
2025-05-13	0.23	0.23	0.16	0.17	-39.286%	488	7,597	+29.412%
2025-05-12	0.32	0.33	0.27	0.28	-41.667%	212	7,595	-21.429%
2025-05-09	0.44	0.51	0.44	0.48	+2.128%	54	7,719	-54.167%
2025-05-08	0.49	0.54	0.45	0.47	-12.963%	38	7,703	-53.191%
2025-05-07	0.68	0.71	0.48	0.54	-14.286%	20	7,691	-59.259%
2025-05-06	0.77	0.79	0.63	0.63	+1.613%	20	7,688	-65.079%
2025-05-05	0.70	0.70	0.61	0.62	-4.615%	88	7,687	-64.516%
2025-05-02	0.70	0.72	0.64	0.65	-18.750%	1,614	7,744	-66.154%
2025-05-01	0.83	0.91	0.76	0.80	-27.928%	1,168	8,202	-72.500%
2025-04-30	1.52	1.62	1.11	1.11	+13.265%	70	9,009	-80.180%
2025-04-29	1.16	1.16	0.98	0.98	-17.647%	174	9,001	-77.551%
2025-04-28	1.07	1.42	1.05	1.19	+22.680%	1,170	9,083	-81.513%
2025-04-25	1.39	1.54	0.94	0.97	-34.014%	350	9,696	-77.320%
2025-04-24	2.00	2.00	1.47	1.47	-28.986%	2,360	9,636	-85.034%
2025-04-23	1.98	2.15	1.85	2.07	-32.792%	772	8,167	-89.372%
2025-04-22	3.38	3.38	2.81	3.08	-15.616%	646	7,666	-92.857%
2025-04-21	3.45	4.32	3.35	3.65	+23.729%	973	7,297	-93.973%
2025-04-17	2.67	3.40	2.67	2.95	+7.273%	533	6,463	-92.542%
2025-04-16	2.66	3.55	2.50	2.75	+64.671%	235	6,463	-92.000%
2025-04-15	1.62	1.71	1.62	1.67	-20.853%	20	6,381	-86.826%
2025-04-14	1.98	2.28	1.91	2.11	-19.772%	36	6,389	-89.573%
2025-04-11	2.83	3.05	2.60	2.63	-28.919%	446	6,394	-91.635%
2025-04-10	2.58	3.85	2.56	3.70	+90.722%	2,249	6,340	-94.054%
2025-04-09	5.40	5.80	1.94	1.94	-68.960%	925	5,692	-88.660%
2025-04-08	3.70	6.50	3.00	6.25	+15.741%	241	5,414	-96.480%
2025-04-07	8.45	9.15	3.80	5.40	-2.703%	1,247	5,429	-95.926%
2025-04-04	4.06	6.30	3.77	5.55	+83.168%	548	5,664	-96.036%
2025-04-03	2.70	3.03	2.41	3.03	+87.037%	159	5,721	-92.739%
2025-04-02	1.79	1.79	1.41	1.62	-13.830%	67	5,755	-86.420%
2025-04-01	1.87	2.09	1.74	1.88	-6.931%	93	5,707	-88.298%
2025-03-31	2.63	2.85	2.02	2.02	+7.447%	862	5,659	-89.109%
2025-03-28	1.96	1.97	1.88	1.88	+19.745%	56	5,512	-88.298%
2025-03-27	1.52	1.60	1.48	1.57	+0.641%	62	5,502	-85.987%
2025-03-26	1.27	1.61	1.27	1.56	+65.957%	180	5,542	-85.897%
2025-03-25	1.02	1.02	0.94	0.94	0.000%	9	5,461	-76.596%
2025-03-24	0.99	1.03	0.93	0.94	-29.851%	104	5,455	-76.596%
2025-03-21	1.43	1.50	1.31	1.34	+1.515%	156	5,441	-83.582%
2025-03-20	1.38	1.38	1.23	1.32	+3.937%	43	5,378	-83.333%
2025-03-19	1.60	1.60	1.25	1.27	-27.429%	28	5,344	-82.677%
2025-03-18	1.86	1.86	1.72	1.75	+25.899%	90	5,349	-87.429%
2025-03-17	1.43	1.55	1.39	1.39	-5.442%	56	5,320	-84.173%
2025-03-14	1.83	1.83	1.47	1.47	-26.866%	456	5,316	-85.034%
2025-03-13	2.04	2.04	1.96	2.01	-7.373%	17	5,105	-89.055%
2025-03-12	2.16	2.35	2.08	2.17	-20.513%	558	5,105	-89.862%
2025-03-11	3.11	3.80	2.73	2.73	-16.000%	2,143	4,717	-91.941%
2025-03-10	2.78	3.70	2.78	3.25	+37.131%	58	4,374	-93.231%
2025-03-07	2.82	3.30	2.36	2.37	-19.932%	76	4,375	-90.717%
2025-03-06	2.38	2.96	2.38	2.96	+43.689%	44	4,370	-92.568%
2025-03-05	2.49	2.49	2.06	2.06	-6.787%	8	4,400	-89.320%
2025-03-04	2.90	3.30	2.19	2.21	-19.928%	64	4,403	-90.045%
2025-03-03	1.92	2.92	1.87	2.76	+61.404%	26	4,354	-92.029%
2025-02-28	2.06	2.06	1.71	1.71	-12.308%	170	4,345	-87.135%
2025-02-27	1.00	1.95	1.00	1.95	+59.836%	261	4,348	-88.718%
2025-02-26	1.22	1.22	1.22	1.22	-18.121%	2	4,208	-81.967%
2025-02-25	1.83	1.83	1.49	1.49	+29.565%	26	4,207	-85.235%
2025-02-24	1.00	1.15	1.00	1.15	+8.491%	3	4,185	-80.870%
2025-02-21	0.83	1.06	0.83	1.06	+27.711%	70	4,183	-79.245%
2025-02-19	0.93	0.93	0.83	0.83	-7.778%	50	4,214	-73.494%
2025-02-18	0.92	0.92	0.90	0.90	-28.000%	2	4,261	-75.556%
2025-02-10	1.29	1.29	1.25	1.25	-20.886%	12	4,261	-82.400%
2025-02-06	1.77	1.80	1.58	1.58	-17.708%	24	4,252	-86.076%
2025-02-05	2.18	2.18	1.92	1.92	-36.424%	10	4,252	-88.542%
2025-02-03	3.75	3.75	2.95	3.02	+11.852%	364	4,257	-92.715%
2025-01-31	2.08	2.70	2.07	2.70	+1.504%	16	3,970	-91.852%
2025-01-30	2.40	3.40	2.40	2.66	-1.115%	313	3,964	-91.729%
2025-01-29	1.88	2.76	1.87	2.69	+51.977%	232	3,712	-91.822%
2025-01-28	2.53	2.81	1.77	1.77	-44.514%	684	3,563	-87.571%
2025-01-27	2.33	3.19	1.96	3.19	+225.510%	192	3,666	-93.103%
2025-01-24	0.89	1.02	0.89	0.98	+16.667%	332	3,520	-77.551%
2025-01-23	0.86	0.86	0.84	0.84	-1.176%	6	3,476	-73.810%
2025-01-22	0.85	0.85	0.85	0.85	-13.265%	1	3,479	-74.118%
2025-01-21	1.05	1.05	0.98	0.98	-15.517%	14	3,478	-77.551%
2025-01-17	1.21	1.21	1.16	1.16	-14.074%	6	3,478	-81.034%
2025-01-16	1.24	1.35	1.24	1.35	+2.273%	10	3,478	-83.704%
2025-01-15	1.53	1.53	1.32	1.32	-14.286%	53	3,488	-83.333%
2025-01-14	1.54	1.54	1.54	1.54	-13.966%	27	3,512	-85.714%
2025-01-13	2.00	2.00	1.79	1.79	+4.070%	116	3,512	-87.709%
2025-01-10	1.72	1.72	1.72	1.72	+10.968%	2	3,431	-87.209%
2025-01-08	1.55	1.55	1.55	1.55	+29.167%	1	3,432	-85.806%
2025-01-07	1.20	1.20	1.20	1.20	-6.977%	1	3,432	-81.667%
2025-01-06	1.29	1.29	1.29	1.29	-14.000%	1	3,432	-82.946%
2025-01-03	1.61	1.61	1.48	1.50	-10.180%	134	3,433	-85.333%
2025-01-02	1.67	1.67	1.67	1.67	-11.170%	6	3,498	-86.826%
2024-12-31	1.93	1.93	1.88	1.88	-11.737%	105	3,552	-88.298%
2024-12-20	2.62	2.62	2.13	2.13	+17.033%	7	3,552	-89.671%
2024-12-18	1.82	1.82	1.82	1.82	-14.554%	12	3,559	-87.912%
2024-12-17	2.15	2.15	2.13	2.13	+5.446%	2	3,548	-89.671%
2024-12-16	2.02	2.02	2.02	2.02	+8.021%	6	3,540	-89.109%
2024-12-13	1.87	1.87	1.87	1.87	+5.650%	10	3,540	-88.235%
2024-12-10	1.77	1.77	1.77	1.77	+26.429%	5	3,540	-87.571%
2024-12-05	1.40	1.40	1.40	1.40	+7.692%	13	3,540	-84.286%
2024-12-04	1.30	1.30	1.30	1.30	-14.474%	1	3,527	-83.077%
2024-12-03	1.52	1.52	1.52	1.52	-13.636%	10	3,526	-85.526%
2024-11-27	1.87	1.92	1.76	1.76	-7.853%	58	3,535	-87.500%
2024-11-25	1.91	1.91	1.91	1.91	+0.526%	1	3,535	-88.482%
2024-11-22	1.89	1.90	1.89	1.90	+15.854%	10	3,534	-88.421%
2024-11-21	1.65	1.66	1.64	1.64	-9.890%	13	3,529	-86.585%
2024-11-20	1.82	1.82	1.82	1.82	+7.059%	5	3,520	-87.912%
2024-11-19	1.78	1.78	1.66	1.70	-20.930%	42	3,525	-87.059%
2024-11-18	2.15	2.15	2.15	2.15	-11.157%	24	3,554	-89.767%
2024-11-15	2.42	2.42	2.42	2.42	+28.723%	2	3,545	-90.909%
2024-11-13	1.88	1.88	1.88	1.88	-6.468%	230	3,544	-88.298%
2024-11-11	2.00	2.01	2.00	2.01	+2.551%	13	3,617	-89.055%
2024-11-07	1.97	1.97	1.89	1.96	-23.438%	7	3,614	-88.776%
2024-11-05	2.56	2.56	2.56	2.56	-16.066%	15	3,615	-91.406%
2024-11-01	3.05	3.05	3.05	3.05	-7.576%	16	3,630	-92.787%
2024-10-31	3.30	3.30	3.30	3.30	+18.705%	15	3,630	-93.333%
2024-10-30	2.78	2.78	2.78	2.78	+5.703%	14	3,615	-92.086%
2024-10-29	2.68	2.68	2.62	2.63	+0.382%	16	3,611	-91.635%
2024-10-25	2.81	2.81	2.62	2.62	-10.274%	5	3,614	-91.603%
2024-10-23	2.82	2.96	2.82	2.92	+4.286%	5	3,614	-92.466%
2024-10-14	3.00	3.00	2.80	2.80	-16.418%	14	3,614	-92.143%
2024-10-09	3.30	3.39	3.30	3.35	-7.967%	21	3,623	-93.433%
2024-10-08	3.64	3.64	3.64	3.64	-5.943%	5	3,606	-93.956%
2024-10-07	3.94	3.94	3.70	3.87	-5.839%	1,435	3,611	-94.315%
2024-10-04	4.11	4.11	4.11	4.11	-3.972%	2	3,993	-94.647%
2024-10-03	4.30	4.30	4.28	4.28	-18.476%	2	3,994	-94.860%
2024-10-01	4.91	5.25	4.85	5.25	+9.375%	11	3,995	-95.810%
2024-09-30	4.80	4.80	4.80	4.80	+4.348%	1	4,004	-95.417%
2024-09-27	4.55	4.60	4.55	4.60	+8.235%	4	4,004	-95.217%
2024-09-26	4.00	4.25	4.00	4.25	-5.556%	3	4,002	-94.824%
2024-09-24	5.05	5.05	4.50	4.50	-9.091%	3	4,001	-95.111%
2024-09-23	5.05	5.10	4.95	4.95	0.000%	7	4,001	-95.556%
2024-09-19	4.90	4.95	4.88	4.95	-12.389%	17	3,998	-95.556%
2024-09-18	5.65	5.65	5.65	5.65	+1.802%	1	4,005	-96.106%
2024-09-17	5.55	5.55	5.40	5.55	-5.128%	179	4,006	-96.036%
2024-09-16	5.85	5.85	5.85	5.85	+2.632%	32	3,990	-96.239%
2024-09-12	6.15	6.15	5.70	5.70	-10.095%	30	3,958	-96.140%
2024-09-11	7.60	7.60	6.34	6.34	-15.467%	3	3,928	-96.530%
2024-09-10	7.50	7.50	7.50	7.50	-9.639%	1	3,925	-97.067%
2024-09-09	8.30	8.30	8.30	8.30	-3.488%	1	3,924	-97.349%
2024-09-06	8.75	9.00	8.60	8.60	+13.907%	170	3,923	-97.442%
2024-09-05	7.50	7.55	7.50	7.55	+3.425%	58	3,840	-97.086%
2024-09-04	7.70	7.70	7.05	7.30	+4.435%	76	3,830	-96.986%
2024-09-03	6.35	6.99	6.20	6.99	+20.517%	49	3,825	-96.853%
2024-08-30	5.65	5.80	5.65	5.80	-1.695%	40	3,817	-96.207%
2024-08-29	5.20	5.95	5.20	5.90	+15.686%	48	3,817	-96.271%
2024-08-28	5.25	5.50	5.10	5.10	+1.796%	343	3,834	-95.686%
2024-08-27	5.01	5.01	5.01	5.01	-8.909%	4	3,586	-95.609%
2024-08-26	5.50	5.50	5.50	5.50	+5.769%	24	3,582	-96.000%
2024-08-23	5.10	5.20	5.10	5.20	-12.605%	16	3,605	-95.769%
2024-08-22	5.00	5.95	5.00	5.95	+12.264%	82	3,607	-96.303%
2024-08-21	5.50	5.50	5.25	5.30	-2.752%	21	3,639	-95.849%
2024-08-20	5.45	5.55	5.40	5.45	+3.810%	38	3,648	-95.963%
2024-08-19	5.60	5.60	5.25	5.25	-6.250%	25	3,679	-95.810%
2024-08-16	5.80	5.80	5.60	5.60	+0.901%	1,032	3,702	-96.071%
2024-08-15	5.60	5.60	5.55	5.55	-14.615%	4	4,101	-96.036%
2024-08-14	6.40	6.50	6.40	6.50	-2.256%	6	4,100	-96.615%
2024-08-13	6.76	6.76	6.65	6.65	-14.744%	11	4,103	-96.692%
2024-08-12	7.90	7.90	7.80	7.80	-12.360%	10	4,112	-97.179%
2024-08-09	8.85	8.95	8.75	8.90	-11.881%	84	4,114	-97.528%
2024-08-08	10.30	10.30	10.10	10.10	-5.607%	6	4,105	-97.822%
2024-08-07	8.95	10.70	8.95	10.70	+11.111%	823	4,105	-97.944%
2024-08-06	10.15	10.15	9.63	9.63	-20.413%	14	3,973	-97.715%
2024-08-05	14.59	14.59	11.64	12.10	+16.346%	403	4,014	-98.182%
2024-08-02	9.80	10.53	9.55	10.40	+20.930%	32	3,991	-97.885%
2024-08-01	6.05	8.60	6.05	8.60	+38.486%	478	3,980	-97.442%
2024-07-31	6.70	6.75	6.12	6.21	-28.208%	429	3,878	-96.457%
2024-07-30	8.05	8.79	8.00	8.65	+31.061%	394	3,802	-97.457%
2024-07-29	6.65	6.65	6.60	6.60	-5.036%	11	3,815	-96.667%
2024-07-26	6.80	7.03	6.80	6.95	0.000%	56	3,816	-96.835%
2024-07-25	6.69	6.95	6.69	6.95	+5.623%	60	3,842	-96.835%
2024-07-24	6.58	6.58	6.58	6.58	+27.767%	100	3,812	-96.657%
2024-07-23	5.05	5.15	5.05	5.15	0.000%	35	3,812	-95.728%
2024-07-22	5.13	5.30	5.13	5.15	-4.630%	45	3,807	-95.728%
2024-07-19	5.40	5.92	5.40	5.40	-0.917%	8	3,767	-95.926%
2024-07-18	6.00	6.00	5.45	5.45	-6.034%	947	3,763	-95.963%
2024-07-17	5.80	5.90	5.70	5.80	+24.464%	20	2,856	-96.207%
2024-07-15	4.65	4.75	4.65	4.66	-1.480%	62	2,855	-95.279%
2024-07-11	4.75	4.75	4.73	4.73	+18.250%	3	2,855	-95.349%
2024-07-10	3.95	4.00	3.95	4.00	-13.607%	2	2,855	-94.500%
2024-07-05	4.63	4.63	4.63	4.63	-11.810%	2	2,856	-95.248%
2024-07-03	5.20	5.25	5.20	5.25	+1.156%	25	2,849	-95.810%
2024-07-02	5.30	5.30	5.19	5.19	+1.566%	3	2,849	-95.761%
2024-07-01	5.25	5.25	5.07	5.11	-7.260%	66	2,847	-95.695%
2024-06-27	5.51	5.51	5.51	5.51	-8.926%	1	2,791	-96.007%
2024-06-25	6.05	6.05	6.05	6.05	-5.763%	11	2,791	-96.364%
2024-06-24	5.85	6.42	5.85	6.42	+18.889%	3	2,780	-96.573%
2024-06-21	5.25	5.40	5.25	5.40	+11.340%	100	2,779	-95.926%
2024-06-20	4.23	4.85	4.23	4.85	+6.593%	33	2,775	-95.464%
2024-06-18	4.70	4.70	4.50	4.55	-3.191%	5	2,798	-95.165%
2024-06-17	4.70	4.70	4.70	4.70	+3.297%	48	2,798	-95.319%
2024-06-13	4.35	4.55	4.35	4.55	-1.087%	65	2,786	-95.165%
2024-06-12	4.66	4.66	4.60	4.60	-9.804%	519	2,775	-95.217%
2024-06-10	5.05	5.10	5.05	5.10	0.000%	2	2,421	-95.686%