Dark

NVDA20250620P84
NVDA Jun 20 2025 84.00 Put (NVDA250620P00084000)
option OPRA

EOD

May 14, 2025

0.2000+5.263%(+0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.17	0.20	0.17	0.20	+5.263%	16	11,592	0.000%
2025-05-13	0.21	0.21	0.17	0.19	-34.483%	217	11,586	+5.263%
2025-05-12	0.33	0.35	0.29	0.29	-44.231%	174	11,495	-31.034%
2025-05-09	0.49	0.60	0.49	0.52	+4.000%	170	11,453	-61.538%
2025-05-08	0.52	0.57	0.47	0.50	-33.333%	1,282	11,414	-60.000%
2025-05-07	0.76	0.76	0.69	0.75	+2.740%	435	11,779	-73.333%
2025-05-06	0.80	0.80	0.73	0.73	+8.955%	7	11,675	-72.603%
2025-05-05	0.75	0.77	0.66	0.67	-6.944%	286	11,674	-70.149%
2025-05-02	0.75	0.77	0.69	0.72	-25.000%	7,278	11,784	-72.222%
2025-05-01	0.86	0.98	0.80	0.96	-21.951%	88	12,592	-79.167%
2025-04-30	1.73	1.73	1.23	1.23	+13.889%	210	12,597	-83.740%
2025-04-29	1.26	1.26	1.08	1.08	-20.588%	46	12,420	-81.481%
2025-04-28	1.06	1.52	1.06	1.36	+25.926%	144	12,435	-85.294%
2025-04-25	1.58	1.58	1.04	1.08	-33.333%	1,976	12,376	-81.481%
2025-04-24	1.98	1.98	1.62	1.62	-28.634%	148	11,810	-87.654%
2025-04-23	2.14	2.40	2.03	2.27	-34.012%	228	11,715	-91.189%
2025-04-22	3.50	3.57	3.15	3.44	-16.098%	3,932	11,558	-94.186%
2025-04-21	3.69	4.60	3.60	4.10	+27.329%	792	9,645	-95.122%
2025-04-17	3.15	3.55	2.98	3.22	-12.737%	229	9,311	-93.789%
2025-04-16	2.85	3.70	2.68	3.69	+101.639%	221	9,311	-94.580%
2025-04-15	1.95	2.02	1.73	1.83	-19.383%	25	9,276	-89.071%
2025-04-14	2.10	2.71	2.05	2.27	-17.153%	51	9,263	-91.189%
2025-04-11	3.05	3.35	2.65	2.74	-20.580%	316	9,261	-92.701%
2025-04-10	2.60	4.43	2.60	3.45	+48.707%	66	9,299	-94.203%
2025-04-09	5.69	5.95	2.21	2.32	-64.580%	240	9,291	-91.379%
2025-04-08	3.70	6.70	3.25	6.55	+13.913%	999	9,290	-96.947%
2025-04-07	8.90	9.66	4.30	5.75	-5.738%	2,533	8,041	-96.522%
2025-04-04	4.33	6.61	4.33	6.10	+82.090%	3,000	9,146	-96.721%
2025-04-03	2.91	3.35	2.63	3.35	+86.111%	135	8,139	-94.030%
2025-04-02	1.97	1.97	1.60	1.80	-6.736%	85	8,137	-88.889%
2025-04-01	1.97	2.03	1.93	1.93	-7.212%	31	8,128	-89.637%
2025-03-31	2.96	3.00	2.08	2.08	+2.970%	145	8,133	-90.385%
2025-03-28	1.83	2.11	1.83	2.02	+21.687%	314	8,187	-90.099%
2025-03-27	1.64	1.66	1.58	1.66	+7.097%	60	8,079	-87.952%
2025-03-26	1.31	1.74	1.31	1.55	+56.566%	125	8,130	-87.097%
2025-03-25	1.03	1.07	0.97	0.99	-1.000%	98	8,053	-79.798%
2025-03-24	1.07	1.07	0.99	1.00	-29.577%	95	7,958	-80.000%
2025-03-21	1.49	1.50	1.38	1.42	+0.709%	122	7,928	-85.915%
2025-03-20	1.33	1.45	1.31	1.41	-7.843%	77	7,875	-85.816%
2025-03-19	1.56	1.59	1.43	1.53	-15.934%	159	7,805	-86.928%
2025-03-18	1.98	1.98	1.82	1.82	+22.973%	83	7,746	-89.011%
2025-03-17	1.52	1.63	1.48	1.48	-8.642%	76	7,694	-86.486%
2025-03-14	1.84	1.84	1.62	1.62	-23.944%	596	7,645	-87.654%
2025-03-13	2.26	2.31	2.13	2.13	-7.391%	234	7,266	-90.610%
2025-03-12	2.26	2.52	2.22	2.30	-19.861%	74	7,266	-91.304%
2025-03-11	3.35	4.00	2.87	2.87	-19.155%	310	7,209	-93.031%
2025-03-10	2.97	3.95	2.97	3.55	+36.015%	189	7,355	-94.366%
2025-03-07	2.67	3.50	2.57	2.61	-15.806%	216	7,398	-92.337%
2025-03-06	2.73	3.15	2.62	3.10	+40.271%	99	7,429	-93.548%
2025-03-05	2.22	2.22	2.15	2.21	-5.957%	44	7,410	-90.950%
2025-03-04	3.07	3.33	2.35	2.35	-17.254%	65	7,409	-91.489%
2025-03-03	1.69	2.84	1.69	2.84	+68.047%	85	7,423	-92.958%
2025-02-28	2.33	2.33	1.69	1.69	-17.561%	154	7,397	-88.166%
2025-02-27	0.98	2.05	0.98	2.05	+46.429%	36	7,441	-90.244%
2025-02-26	1.41	1.45	1.34	1.40	-12.500%	195	7,439	-85.714%
2025-02-25	1.69	1.78	1.54	1.60	+46.789%	150	7,281	-87.500%
2025-02-24	1.09	1.09	1.09	1.09	+13.542%	3	7,288	-81.651%
2025-02-20	0.96	0.96	0.96	0.96	-1.031%	4	7,288	-79.167%
2025-02-18	0.91	0.99	0.91	0.97	-7.619%	5	7,284	-79.381%
2025-02-14	1.12	1.17	1.05	1.05	-11.765%	22	7,287	-80.952%
2025-02-13	1.20	1.20	1.19	1.19	-17.931%	13	7,275	-83.193%
2025-02-12	1.49	1.50	1.45	1.45	+8.209%	10	7,275	-86.207%
2025-02-11	1.34	1.34	1.34	1.34	+3.077%	10	7,279	-85.075%
2025-02-10	1.67	1.67	1.30	1.30	-23.529%	10	7,269	-84.615%
2025-02-07	1.53	1.70	1.53	1.70	-0.585%	14	7,265	-88.235%
2025-02-06	1.81	1.83	1.66	1.71	-18.957%	109	7,265	-88.304%
2025-02-05	2.11	2.13	2.04	2.11	-18.533%	5	7,367	-90.521%
2025-02-04	2.62	2.75	2.59	2.59	-23.824%	7	7,365	-92.278%
2025-02-03	3.80	3.80	3.30	3.40	+31.783%	87	7,365	-94.118%
2025-01-31	2.58	2.58	2.58	2.58	-21.818%	2	7,366	-92.248%
2025-01-30	2.57	3.55	2.57	3.30	+16.608%	825	6,967	-93.939%
2025-01-29	2.03	2.90	2.03	2.83	+56.354%	1,149	6,967	-92.933%
2025-01-28	2.37	2.37	1.81	1.81	-43.082%	144	6,294	-88.950%
2025-01-27	2.21	3.42	2.21	3.18	+194.444%	114	6,209	-93.711%
2025-01-24	0.85	1.08	0.85	1.08	+24.138%	182	6,202	-81.481%
2025-01-23	0.87	0.87	0.87	0.87	-4.396%	1	6,114	-77.011%
2025-01-22	0.90	0.91	0.90	0.91	-10.784%	102	6,115	-78.022%
2025-01-21	1.08	1.08	1.02	1.02	-17.073%	2	6,116	-80.392%
2025-01-17	1.23	1.23	1.23	1.23	-13.380%	2	6,113	-83.740%
2025-01-15	1.61	1.61	1.41	1.42	-24.868%	60	6,113	-85.915%
2025-01-13	1.89	1.89	1.89	1.89	+10.526%	75	6,156	-89.418%
2025-01-10	1.73	1.73	1.71	1.71	+30.534%	4	6,082	-88.304%
2025-01-07	1.31	1.31	1.31	1.31	-5.755%	12	6,084	-84.733%
2025-01-06	1.35	1.40	1.35	1.39	-11.465%	9	6,091	-85.612%
2025-01-03	1.60	1.60	1.57	1.57	-22.660%	12	6,090	-87.261%
2024-12-31	1.97	2.03	1.97	2.03	+5.729%	82	6,075	-90.148%
2024-12-30	2.09	2.09	1.92	1.92	-8.571%	136	6,075	-89.583%
2024-12-27	2.10	2.10	2.10	2.10	+16.667%	2	5,963	-90.476%
2024-12-26	1.70	1.80	1.70	1.80	+5.263%	108	5,964	-88.889%
2024-12-24	1.68	1.73	1.68	1.71	-13.198%	19	5,857	-88.304%
2024-12-23	1.97	2.06	1.97	1.97	-9.217%	114	5,857	-89.848%
2024-12-20	2.20	2.20	2.17	2.17	-6.061%	3	5,745	-90.783%
2024-12-19	2.31	2.31	2.31	2.31	+4.525%	27	5,744	-91.342%
2024-12-18	2.21	2.21	2.21	2.21	+25.568%	1	5,722	-90.950%
2024-12-12	1.76	1.76	1.76	1.76	+6.024%	1	5,722	-88.636%
2024-12-10	1.66	1.66	1.66	1.66	-1.775%	34	5,722	-87.952%
2024-12-09	1.69	1.69	1.69	1.69	+11.921%	1	5,722	-88.166%
2024-12-06	1.55	1.55	1.51	1.51	+3.425%	128	5,721	-86.755%
2024-12-05	1.43	1.46	1.43	1.46	+1.389%	98	5,658	-86.301%
2024-12-04	1.44	1.44	1.44	1.44	-14.286%	2	5,561	-86.111%
2024-11-29	1.68	1.68	1.68	1.68	-15.152%	2	5,561	-88.095%
2024-11-27	1.98	1.98	1.98	1.98	+4.211%	25	5,561	-89.899%
2024-11-26	1.90	1.90	1.90	1.90	-5.473%	6	5,561	-89.474%
2024-11-25	1.98	2.01	1.98	2.01	+0.500%	103	5,561	-90.050%
2024-11-22	2.00	2.00	2.00	2.00	+14.286%	10	5,458	-90.000%
2024-11-19	1.88	1.88	1.75	1.75	-30.830%	15	5,455	-88.571%
2024-11-15	2.17	2.53	2.17	2.53	+28.426%	78	5,467	-92.095%
2024-11-13	1.97	1.97	1.97	1.97	-7.075%	351	5,454	-89.848%
2024-11-11	2.11	2.12	2.11	2.12	+3.922%	10	5,532	-90.566%
2024-11-08	2.04	2.04	2.04	2.04	-7.273%	1,988	5,542	-90.196%
2024-11-06	2.27	2.27	2.20	2.20	-18.819%	311	4,970	-90.909%
2024-11-05	2.70	2.71	2.70	2.71	-22.571%	3	5,225	-92.620%
2024-10-31	3.50	3.50	3.50	3.50	+28.205%	1	5,226	-94.286%
2024-10-29	2.74	2.74	2.73	2.73	-4.878%	2	5,225	-92.674%
2024-10-28	2.84	2.87	2.84	2.87	+3.610%	21	5,225	-93.031%
2024-10-25	2.77	2.77	2.77	2.77	-9.180%	2	5,224	-92.780%
2024-10-24	3.05	3.05	3.05	3.05	+3.390%	5	5,225	-93.443%
2024-10-23	2.95	2.95	2.95	2.95	+3.147%	1	5,220	-93.220%
2024-10-22	2.96	2.96	2.86	2.86	-1.038%	3	5,220	-93.007%
2024-10-21	3.02	3.02	2.89	2.89	-8.544%	11	5,221	-93.080%
2024-10-18	3.16	3.16	3.16	3.16	-3.364%	2	5,230	-93.671%
2024-10-17	3.27	3.27	3.27	3.27	-4.386%	1	5,229	-93.884%
2024-10-16	3.42	3.42	3.42	3.42	-5.000%	5	5,228	-94.152%
2024-10-15	3.55	3.60	3.55	3.60	+20.000%	8	5,233	-94.444%
2024-10-14	3.25	3.25	2.94	3.00	-13.043%	111	5,228	-93.333%
2024-10-11	3.45	3.45	3.45	3.45	-1.429%	14	5,229	-94.203%
2024-10-10	3.55	3.55	3.45	3.50	0.000%	76	5,229	-94.286%
2024-10-09	3.50	3.50	3.50	3.50	-2.778%	13	5,235	-94.286%
2024-10-08	3.65	3.65	3.60	3.60	-6.494%	50	5,248	-94.444%
2024-10-07	4.00	4.15	3.85	3.85	-8.768%	14	5,258	-94.805%
2024-10-04	4.22	4.22	4.22	4.22	-16.436%	20	5,250	-95.261%
2024-10-02	5.05	5.05	5.05	5.05	+2.020%	1	5,240	-96.040%
2024-09-27	4.85	4.95	4.85	4.95	+20.146%	56	5,239	-95.960%
2024-09-26	4.12	4.12	4.12	4.12	-8.444%	1	5,240	-95.146%
2024-09-25	4.50	4.50	4.50	4.50	-3.226%	2	5,241	-95.556%
2024-09-24	4.70	4.70	4.65	4.65	-12.264%	4	5,240	-95.699%
2024-09-23	5.40	5.40	5.30	5.30	+0.952%	108	5,242	-96.226%
2024-09-19	5.25	5.25	5.25	5.25	-5.405%	4	5,244	-96.190%
2024-09-18	5.55	5.55	5.55	5.55	-4.310%	2	5,242	-96.396%
2024-09-17	5.70	5.80	5.65	5.80	-6.452%	23	5,240	-96.552%
2024-09-16	6.15	6.20	6.15	6.20	0.000%	33	5,240	-96.774%
2024-09-12	6.20	6.20	6.20	6.20	-20.513%	50	5,240	-96.774%
2024-09-10	8.00	8.35	7.80	7.80	-4.294%	57	5,240	-97.436%
2024-09-09	8.55	8.55	8.15	8.15	-12.366%	5	5,243	-97.546%
2024-09-06	9.15	9.35	8.95	9.30	+17.722%	768	5,244	-97.849%
2024-09-05	7.55	7.90	7.45	7.90	+4.636%	63	4,882	-97.468%
2024-09-04	8.15	8.15	7.30	7.55	-2.581%	54	4,890	-97.351%
2024-09-03	6.75	7.75	6.75	7.75	+33.621%	38	4,896	-97.419%
2024-08-30	5.93	5.95	5.75	5.80	-6.452%	146	4,900	-96.552%
2024-08-29	5.10	6.20	5.05	6.20	+16.981%	14	4,900	-96.774%
2024-08-28	5.35	5.55	5.30	5.30	+0.952%	46	4,894	-96.226%
2024-08-27	5.23	5.25	5.23	5.25	-0.943%	3	4,873	-96.190%
2024-08-23	5.30	5.30	5.30	5.30	-12.685%	8	4,872	-96.226%
2024-08-22	5.20	6.07	5.20	6.07	+10.364%	15	4,872	-96.705%
2024-08-21	5.50	5.50	5.50	5.50	-5.172%	50	4,887	-96.364%
2024-08-20	5.80	5.80	5.80	5.80	+9.023%	10	4,837	-96.552%
2024-08-19	5.49	5.49	5.25	5.32	-12.066%	653	4,837	-96.241%
2024-08-16	5.95	6.05	5.90	6.05	+4.310%	112	4,918	-96.694%
2024-08-15	6.11	6.11	5.80	5.80	-9.938%	55	4,918	-96.552%
2024-08-14	6.65	6.65	6.44	6.44	-19.500%	90	4,921	-96.894%
2024-08-12	8.25	8.25	7.95	8.00	-13.514%	713	4,921	-97.500%
2024-08-09	9.30	9.30	9.25	9.25	-2.632%	196	4,306	-97.838%
2024-08-08	10.40	10.40	9.50	9.50	-8.654%	92	4,331	-97.895%
2024-08-06	10.65	10.70	9.65	10.40	-17.787%	132	4,421	-98.077%
2024-08-05	14.79	14.79	12.25	12.65	+17.130%	355	4,416	-98.419%
2024-08-02	10.30	11.15	10.30	10.80	+21.348%	171	4,393	-98.148%
2024-08-01	6.30	8.90	6.30	8.90	+37.134%	638	4,402	-97.753%
2024-07-31	7.20	7.20	6.49	6.49	-28.287%	102	4,384	-96.918%
2024-07-30	7.90	9.10	7.90	9.05	+32.117%	387	4,375	-97.790%
2024-07-29	6.80	6.85	6.75	6.85	-8.300%	64	4,144	-97.080%
2024-07-26	7.47	7.47	7.47	7.47	+3.034%	2	4,112	-97.323%
2024-07-25	7.50	7.50	7.10	7.25	+5.378%	827	4,110	-97.241%
2024-07-24	6.15	6.88	6.15	6.88	+28.119%	102	3,848	-97.093%
2024-07-23	5.20	5.37	5.20	5.37	+1.321%	40	3,946	-96.276%
2024-07-22	5.50	5.50	5.30	5.30	-8.778%	51	3,936	-96.226%
2024-07-19	5.81	6.15	5.81	5.81	-3.167%	264	3,912	-96.558%
2024-07-18	5.85	6.00	5.85	6.00	-1.639%	77	3,821	-96.667%
2024-07-17	5.95	6.15	5.95	6.10	+37.079%	23	3,791	-96.721%
2024-07-12	4.52	4.61	4.45	4.45	-11.000%	162	3,800	-95.506%
2024-07-11	4.05	5.00	4.05	5.00	+17.647%	9	3,734	-96.000%
2024-07-10	4.30	4.30	4.15	4.25	-9.574%	40	3,732	-95.294%
2024-07-09	4.30	4.70	4.30	4.70	-14.077%	20	3,731	-95.745%
2024-07-02	5.65	5.65	5.47	5.47	+1.296%	37	3,726	-96.344%
2024-07-01	5.72	5.72	5.40	5.40	-1.460%	135	3,724	-96.296%
2024-06-28	5.25	5.50	5.15	5.48	-4.861%	148	3,759	-96.350%
2024-06-26	5.79	5.80	5.76	5.76	+4.727%	7	3,755	-96.528%
2024-06-25	5.50	5.50	5.50	5.50	-9.091%	5	3,750	-96.364%
2024-06-24	6.05	6.05	6.05	6.05	+5.217%	2	3,750	-96.694%
2024-06-21	5.60	5.75	5.60	5.75	+32.184%	18	3,748	-96.522%
2024-06-20	4.20	4.40	4.20	4.35	-4.396%	30	3,748	-95.402%
2024-06-18	4.50	4.55	4.50	4.55	-7.895%	15	3,740	-95.604%
2024-06-17	4.94	4.94	4.94	4.94	+4.000%	2	3,740	-95.951%
2024-06-14	4.78	4.78	4.75	4.75	-2.062%	120	3,740	-95.789%
2024-06-13	4.65	4.85	4.65	4.85	-11.009%	21	3,760	-95.876%
2024-06-11	5.45	5.45	5.45	5.45	+0.926%	1	3,740	-96.330%
2024-06-10	5.40	5.40	5.40	5.40	0.000%	21	3,741	-96.296%