Dark

NVDA20250620P86
NVDA Jun 20 2025 86.00 Put (NVDA250620P00086000)
option OPRA

EOD

May 15, 2025

0.2500+8.696%(+0.0200)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.24	0.25	0.24	0.25	+8.696%	106	9,070	0.000%
2025-05-14	0.19	0.23	0.19	0.23	+4.545%	14	9,078	+8.696%
2025-05-13	0.29	0.29	0.20	0.22	-33.333%	98	9,076	+13.636%
2025-05-12	0.34	0.41	0.32	0.33	-46.774%	274	9,132	-24.242%
2025-05-09	0.57	0.70	0.57	0.62	+3.333%	224	9,284	-59.677%
2025-05-08	0.63	0.69	0.57	0.60	-14.286%	1,073	9,293	-58.333%
2025-05-07	0.89	0.89	0.70	0.70	-19.540%	102	9,651	-64.286%
2025-05-06	1.04	1.07	0.83	0.87	+7.407%	201	9,607	-71.264%
2025-05-05	0.91	0.91	0.80	0.81	-4.706%	85	9,656	-69.136%
2025-05-02	0.87	0.94	0.83	0.85	-19.811%	278	9,699	-70.588%
2025-05-01	1.05	1.20	0.95	1.06	-28.378%	176	9,796	-76.415%
2025-04-30	1.96	1.96	1.48	1.48	+8.029%	110	9,783	-83.108%
2025-04-29	1.36	1.48	1.27	1.37	-7.432%	72	9,757	-81.752%
2025-04-28	1.42	1.85	1.36	1.48	+16.535%	442	9,727	-83.108%
2025-04-25	1.82	1.95	1.20	1.27	-32.447%	554	9,597	-80.315%
2025-04-24	2.47	2.47	1.88	1.88	-29.323%	204	9,617	-86.702%
2025-04-23	2.55	2.86	2.34	2.66	-35.437%	785	9,571	-90.602%
2025-04-22	4.05	4.15	3.57	4.12	-9.649%	477	9,560	-93.932%
2025-04-21	4.59	5.30	4.50	4.56	+24.590%	1,647	9,394	-94.518%
2025-04-17	3.55	4.10	3.35	3.66	+7.647%	1,045	7,802	-93.169%
2025-04-16	3.36	4.18	3.00	3.40	+66.667%	162	7,802	-92.647%
2025-04-15	2.37	2.37	2.04	2.04	-19.048%	51	7,740	-87.745%
2025-04-14	2.35	2.81	2.32	2.52	-21.250%	266	7,739	-90.079%
2025-04-11	3.60	3.75	3.06	3.20	-27.273%	188	7,729	-92.188%
2025-04-10	2.95	4.70	2.95	4.40	+90.476%	46	7,725	-94.318%
2025-04-09	6.19	6.50	2.25	2.31	-67.327%	235	7,727	-89.177%
2025-04-08	4.16	7.55	3.50	7.07	+8.769%	96	7,758	-96.464%
2025-04-07	9.92	10.60	4.80	6.50	-1.515%	919	7,719	-96.154%
2025-04-04	4.71	7.15	4.71	6.60	+80.328%	1,216	7,609	-96.212%
2025-04-03	3.20	3.66	3.03	3.66	+86.735%	249	7,276	-93.169%
2025-04-02	2.13	2.22	1.77	1.96	-6.667%	72	7,361	-87.245%
2025-04-01	2.30	2.43	2.10	2.10	-21.348%	79	7,350	-88.095%
2025-03-31	3.50	3.50	2.67	2.67	+9.877%	115	7,351	-90.637%
2025-03-28	2.06	2.43	2.03	2.43	+21.500%	722	7,396	-89.712%
2025-03-27	2.18	2.18	1.73	2.00	+4.167%	35	7,685	-87.500%
2025-03-26	1.55	2.00	1.55	1.92	+68.421%	164	7,682	-86.979%
2025-03-25	1.24	1.27	1.14	1.14	0.000%	322	7,695	-78.070%
2025-03-24	1.25	1.25	1.13	1.14	-31.737%	47	7,692	-78.070%
2025-03-21	1.74	1.74	1.60	1.67	+3.086%	246	7,714	-85.030%
2025-03-20	1.69	1.69	1.48	1.62	-10.000%	190	7,684	-84.568%
2025-03-19	1.98	1.98	1.57	1.80	-15.493%	632	7,563	-86.111%
2025-03-18	2.40	2.40	1.97	2.13	+21.023%	339	7,624	-88.263%
2025-03-17	1.73	1.85	1.67	1.76	-3.825%	74	7,622	-85.795%
2025-03-14	2.20	2.20	1.83	1.83	-24.691%	514	7,585	-86.339%
2025-03-13	2.41	2.59	2.35	2.43	-4.706%	69	7,346	-89.712%
2025-03-12	2.56	2.83	2.51	2.55	-30.137%	187	7,346	-90.196%
2025-03-11	3.55	4.50	3.30	3.65	-7.125%	816	7,377	-93.151%
2025-03-10	3.35	4.40	3.15	3.93	+31.000%	190	7,809	-93.639%
2025-03-07	3.01	3.95	2.95	3.00	-14.286%	162	7,860	-91.667%
2025-03-06	3.11	3.68	2.81	3.50	+48.936%	115	7,881	-92.857%
2025-03-05	2.85	2.98	2.35	2.35	-8.915%	24	7,889	-89.362%
2025-03-04	3.82	3.82	2.58	2.58	-9.474%	226	7,883	-90.310%
2025-03-03	1.93	2.93	1.93	2.85	+52.406%	36	7,757	-91.228%
2025-02-28	2.60	2.63	1.87	1.87	-13.023%	198	7,768	-86.631%
2025-02-27	1.44	2.15	1.44	2.15	+26.471%	73	7,738	-88.372%
2025-02-26	1.41	1.70	1.41	1.70	-14.141%	91	7,722	-85.294%
2025-02-25	1.89	1.98	1.78	1.98	+26.115%	230	7,651	-87.374%
2025-02-24	1.42	1.57	1.42	1.57	+31.933%	127	7,597	-84.076%
2025-02-21	0.99	1.19	0.99	1.19	+7.207%	44	7,471	-78.992%
2025-02-20	1.11	1.11	1.11	1.11	+12.121%	1	7,452	-77.477%
2025-02-19	1.07	1.07	0.99	0.99	-13.158%	19	7,452	-74.747%
2025-02-18	1.08	1.14	1.08	1.14	-8.065%	2	7,451	-78.070%
2025-02-14	1.24	1.24	1.24	1.24	-3.876%	10	7,449	-79.839%
2025-02-13	1.29	1.29	1.29	1.29	-27.528%	10	7,449	-80.620%
2025-02-12	1.78	1.78	1.78	1.78	+14.839%	1	7,449	-85.955%
2025-02-11	1.56	1.56	1.50	1.55	+1.307%	17	7,448	-83.871%
2025-02-10	1.59	1.59	1.52	1.53	-17.742%	35	7,437	-83.660%
2025-02-07	1.86	1.86	1.86	1.86	+1.639%	4	7,419	-86.559%
2025-02-06	2.09	2.09	1.83	1.83	-23.750%	3	7,417	-86.339%
2025-02-05	2.53	2.54	2.31	2.40	-18.089%	31	7,418	-89.583%
2025-02-04	3.50	3.55	2.93	2.93	-17.465%	2,359	7,447	-91.468%
2025-02-03	4.39	4.42	3.55	3.55	-2.740%	83	6,015	-92.958%
2025-01-31	2.89	3.65	2.52	3.65	-1.351%	226	5,960	-93.151%
2025-01-30	2.71	3.90	2.71	3.70	+17.460%	660	5,989	-93.243%
2025-01-29	2.23	3.21	2.22	3.15	+50.000%	455	5,989	-92.063%
2025-01-28	3.01	3.01	2.10	2.10	-40.678%	148	5,668	-88.095%
2025-01-27	2.39	3.80	2.36	3.54	+227.778%	1,034	5,687	-92.938%
2025-01-24	0.92	1.08	0.92	1.08	+11.340%	10	5,291	-76.852%
2025-01-23	1.04	1.04	0.97	0.97	-1.020%	104	5,290	-74.227%
2025-01-22	1.01	1.01	0.98	0.98	-13.274%	13	5,232	-74.490%
2025-01-21	1.16	1.16	1.13	1.13	-23.649%	20	5,238	-77.876%
2025-01-16	1.48	1.48	1.48	1.48	-11.377%	1	5,248	-83.108%
2025-01-15	1.76	1.76	1.67	1.67	-20.853%	5	5,248	-85.030%
2025-01-14	2.08	2.11	2.08	2.11	+3.431%	13	5,251	-88.152%
2025-01-13	2.37	2.37	2.04	2.04	+6.250%	73	5,239	-87.745%
2025-01-10	2.02	2.02	1.92	1.92	+9.091%	6	5,203	-86.979%
2025-01-08	1.80	1.80	1.76	1.76	+8.642%	2	5,201	-85.795%
2025-01-07	1.62	1.62	1.62	1.62	+10.204%	1	5,201	-84.568%
2025-01-06	1.55	1.55	1.47	1.47	-14.035%	6	5,200	-82.993%
2025-01-03	1.71	1.71	1.71	1.71	-20.093%	10	5,200	-85.380%
2025-01-02	1.96	2.14	1.96	2.14	-1.835%	49	5,200	-88.318%
2024-12-31	2.16	2.24	2.16	2.18	-6.438%	69	5,191	-88.532%
2024-12-27	2.33	2.33	2.33	2.33	+20.725%	6	5,191	-89.270%
2024-12-26	1.93	1.93	1.93	1.93	+2.660%	1	5,190	-87.047%
2024-12-24	1.88	1.88	1.88	1.88	-9.615%	10	5,196	-86.702%
2024-12-23	2.11	2.11	2.08	2.08	-12.971%	15	5,196	-87.981%
2024-12-20	2.39	2.39	2.39	2.39	-16.140%	17	5,199	-89.540%
2024-12-19	2.71	2.87	2.69	2.85	+34.434%	337	5,193	-91.228%
2024-12-18	2.12	2.12	2.12	2.12	-17.188%	1	5,021	-88.208%
2024-12-17	2.84	2.84	2.53	2.56	+11.304%	22	5,021	-90.234%
2024-12-16	2.31	2.36	2.30	2.30	+28.492%	28	5,002	-89.130%
2024-12-11	1.78	1.79	1.76	1.79	-10.945%	20	4,974	-86.034%
2024-12-10	2.01	2.01	2.01	2.01	+5.789%	100	4,964	-87.562%
2024-12-09	1.82	1.90	1.82	1.90	+18.750%	4	4,864	-86.842%
2024-12-05	1.60	1.60	1.60	1.60	+1.266%	215	4,863	-84.375%
2024-12-04	1.58	1.58	1.58	1.58	-12.222%	104	4,661	-84.177%
2024-12-03	1.79	1.80	1.79	1.80	-4.255%	6	4,651	-86.111%
2024-11-29	1.88	1.88	1.88	1.88	-10.048%	16	4,651	-86.702%
2024-11-27	2.25	2.28	2.09	2.09	+1.951%	95	4,579	-88.038%
2024-11-26	2.05	2.05	2.05	2.05	-4.651%	1	4,579	-87.805%
2024-11-25	2.15	2.15	2.15	2.15	-1.826%	1	4,579	-88.372%
2024-11-22	2.23	2.24	2.19	2.19	+14.660%	56	4,579	-88.584%
2024-11-21	1.73	1.91	1.73	1.91	-4.975%	12	4,569	-86.911%
2024-11-20	2.17	2.17	2.01	2.01	-1.951%	40	4,569	-87.562%
2024-11-19	2.05	2.05	2.05	2.05	-15.984%	1	4,577	-87.805%
2024-11-18	3.05	3.05	2.44	2.44	-11.913%	2	4,577	-89.754%
2024-11-15	2.70	2.77	2.70	2.77	+33.816%	742	4,576	-90.975%
2024-11-14	2.07	2.07	2.07	2.07	-3.721%	101	4,326	-87.923%
2024-11-12	2.15	2.15	2.15	2.15	-10.417%	18	4,330	-88.372%
2024-11-11	2.23	2.40	2.21	2.40	+9.091%	6	4,338	-89.583%
2024-11-08	2.11	2.20	2.11	2.20	+1.852%	22	4,343	-88.636%
2024-11-07	2.16	2.16	2.16	2.16	-10.373%	8	4,343	-88.426%
2024-11-06	2.41	2.41	2.41	2.41	-19.667%	1	4,343	-89.627%
2024-11-05	3.00	3.00	3.00	3.00	-6.250%	25	4,343	-91.667%
2024-11-04	3.20	3.20	3.20	3.20	-14.667%	1	4,318	-92.188%
2024-10-31	3.75	3.75	3.75	3.75	+20.968%	18	4,318	-93.333%
2024-10-30	3.10	3.10	3.10	3.10	+4.027%	4	4,302	-91.935%
2024-10-25	3.00	3.00	2.97	2.98	-8.869%	26	4,302	-91.611%
2024-10-24	3.27	3.27	3.27	3.27	-6.838%	1	4,305	-92.355%
2024-10-23	3.51	3.51	3.51	3.51	+9.687%	20	4,304	-92.877%
2024-10-22	3.15	3.20	3.15	3.20	+1.587%	9	4,324	-92.188%
2024-10-21	3.30	3.30	3.10	3.15	-8.696%	23	4,323	-92.063%
2024-10-18	3.45	3.45	3.45	3.45	-4.167%	4	4,337	-92.754%
2024-10-17	3.60	3.60	3.60	3.60	-0.277%	10	4,339	-93.056%
2024-10-16	3.70	3.70	3.61	3.61	-9.750%	26	4,349	-93.075%
2024-10-15	3.93	4.00	3.93	4.00	+21.212%	21	4,349	-93.750%
2024-10-14	3.40	3.40	3.30	3.30	-13.158%	14	4,349	-92.424%
2024-10-11	3.85	3.85	3.80	3.80	-0.524%	24	4,359	-93.421%
2024-10-10	3.82	3.82	3.82	3.82	+1.867%	10	4,361	-93.455%
2024-10-09	3.80	3.82	3.75	3.75	-16.667%	23	4,351	-93.333%
2024-10-07	4.60	4.60	4.27	4.50	-9.091%	6	4,334	-94.444%
2024-10-04	4.71	4.95	4.71	4.95	-1.980%	82	4,337	-94.949%
2024-10-03	5.00	5.05	5.00	5.05	-12.931%	2	4,377	-95.050%
2024-10-01	5.69	6.00	5.69	5.80	+12.621%	6	4,378	-95.690%
2024-09-30	5.15	5.15	5.15	5.15	+3.000%	5	4,377	-95.146%
2024-09-26	5.00	5.00	5.00	5.00	0.000%	1	4,377	-95.000%
2024-09-25	5.00	5.00	5.00	5.00	-3.288%	1	4,378	-95.000%
2024-09-24	5.75	5.75	5.17	5.17	-10.087%	21	4,378	-95.164%
2024-09-23	5.85	6.00	5.75	5.75	-4.167%	92	4,385	-95.652%
2024-09-20	6.20	6.21	6.00	6.00	+5.263%	52	4,300	-95.833%
2024-09-19	5.61	5.70	5.61	5.70	-7.015%	174	4,312	-95.614%
2024-09-18	6.13	6.13	6.13	6.13	-3.465%	1	4,474	-95.922%
2024-09-17	6.30	6.35	6.20	6.35	-1.855%	268	4,474	-96.063%
2024-09-13	6.65	6.65	6.47	6.47	-0.462%	8	4,346	-96.136%
2024-09-12	6.85	6.85	6.50	6.50	-10.714%	272	4,347	-96.154%
2024-09-11	8.50	8.50	7.28	7.28	-14.252%	5	4,340	-96.566%
2024-09-10	8.70	9.00	8.49	8.49	-4.068%	38	4,342	-97.055%
2024-09-09	9.40	9.40	8.85	8.85	-10.425%	32	4,309	-97.175%
2024-09-06	9.70	10.15	9.70	9.88	+13.563%	620	4,279	-97.470%
2024-09-05	8.30	8.70	8.10	8.70	+4.819%	25	3,996	-97.126%
2024-09-04	8.90	8.90	7.95	8.30	-2.353%	46	3,979	-96.988%
2024-09-03	7.80	8.50	7.75	8.50	+33.858%	11	3,969	-97.059%
2024-08-30	6.60	6.70	6.25	6.35	-3.053%	326	3,922	-96.063%
2024-08-29	6.15	6.75	6.08	6.55	+14.912%	36	3,922	-96.183%
2024-08-28	6.00	6.00	5.70	5.70	+0.707%	38	3,923	-95.614%
2024-08-27	5.65	5.66	5.65	5.66	-7.967%	22	3,903	-95.583%
2024-08-26	6.15	6.15	6.15	6.15	+4.592%	10	3,904	-95.935%
2024-08-23	5.88	5.88	5.88	5.88	-11.312%	2	3,904	-95.748%
2024-08-22	5.70	6.63	5.70	6.63	+13.333%	23	3,905	-96.229%
2024-08-21	5.95	5.95	5.82	5.85	-5.645%	8	3,910	-95.726%
2024-08-20	6.20	6.20	6.20	6.20	+6.897%	3	3,916	-95.968%
2024-08-19	5.90	5.90	5.80	5.80	-8.517%	14	3,918	-95.690%
2024-08-16	6.60	6.60	6.34	6.34	+0.635%	158	3,920	-96.057%
2024-08-15	6.49	6.49	6.30	6.30	-10.000%	14	3,921	-96.032%
2024-08-14	7.15	7.15	7.00	7.00	-9.091%	33	3,921	-96.429%
2024-08-13	7.70	7.70	7.70	7.70	-10.983%	10	3,888	-96.753%
2024-08-12	8.70	8.95	8.65	8.65	-13.065%	94	3,878	-97.110%
2024-08-09	10.00	10.00	9.95	9.95	-7.442%	120	3,865	-97.487%
2024-08-08	12.35	12.40	10.46	10.75	-8.120%	1,015	3,864	-97.674%
2024-08-07	10.35	12.00	10.05	11.70	+8.837%	158	3,190	-97.863%
2024-08-06	11.45	11.50	10.50	10.75	-15.354%	258	3,161	-97.674%
2024-08-05	15.47	16.10	12.70	12.70	+17.051%	176	3,011	-98.031%
2024-08-02	11.00	12.10	10.65	10.85	+15.426%	703	3,166	-97.696%
2024-08-01	7.05	9.40	7.05	9.40	+29.655%	2	3,249	-97.340%
2024-07-31	7.70	7.70	7.00	7.25	-23.684%	78	3,250	-96.552%
2024-07-30	7.95	10.05	7.95	9.50	+19.497%	15	3,253	-97.368%
2024-07-29	7.95	7.95	7.95	7.95	+0.888%	6	3,255	-96.855%
2024-07-26	7.88	7.88	7.88	7.88	-3.902%	2	3,261	-96.827%
2024-07-25	7.80	8.20	7.80	8.20	+9.333%	27	3,261	-96.951%
2024-07-24	7.70	7.70	7.41	7.50	+22.951%	114	3,261	-96.667%
2024-07-22	6.10	6.10	6.10	6.10	-1.613%	24	3,329	-95.902%
2024-07-19	6.20	6.60	6.20	6.20	-5.344%	21	3,329	-95.968%
2024-07-18	6.55	6.60	6.55	6.55	+2.344%	125	3,329	-96.183%
2024-07-17	6.50	6.50	6.29	6.40	+28.000%	9	3,327	-96.094%
2024-07-12	5.00	5.20	4.85	5.00	-2.913%	125	3,326	-95.000%
2024-07-11	5.15	5.15	5.15	5.15	+8.193%	2	3,253	-95.146%
2024-07-10	4.77	4.77	4.75	4.76	-4.225%	10	3,253	-94.748%
2024-07-09	4.80	5.08	4.70	4.97	-3.307%	75	3,263	-94.970%
2024-07-08	5.14	5.14	5.14	5.14	-6.545%	50	3,244	-95.136%
2024-07-03	5.50	5.50	5.50	5.50	-9.091%	5	3,209	-95.455%
2024-07-02	6.05	6.05	6.05	6.05	+4.491%	152	3,209	-95.868%
2024-07-01	6.25	6.25	5.79	5.79	-2.852%	15	3,205	-95.682%
2024-06-28	6.15	6.15	5.96	5.96	-1.650%	206	3,206	-95.805%
2024-06-27	6.20	6.20	6.06	6.06	-5.313%	14	3,206	-95.875%
2024-06-26	5.85	6.45	5.85	6.40	+4.065%	369	3,206	-96.094%
2024-06-25	7.20	7.20	6.15	6.15	-13.986%	62	3,068	-95.935%
2024-06-24	7.15	7.15	7.15	7.15	+12.598%	1	3,069	-96.503%
2024-06-21	6.35	6.35	6.27	6.35	+27.767%	201	3,069	-96.063%
2024-06-18	5.15	5.15	4.97	4.97	-6.226%	40	2,973	-94.970%
2024-06-17	5.45	5.45	5.30	5.30	+2.913%	4	2,973	-95.283%
2024-06-14	5.15	5.35	5.15	5.15	-0.579%	2,001	2,973	-95.146%
2024-06-13	5.30	5.30	5.18	5.18	-2.264%	10	2,390	-95.174%
2024-06-12	5.31	5.31	5.30	5.30	-13.821%	53	2,390	-95.283%
2024-06-11	6.15	6.15	6.15	6.15	+6.034%	17	2,393	-95.935%
2024-06-10	5.80	5.81	5.80	5.80	0.000%	50	2,391	-95.690%