Dark

NVDA20250620P88
NVDA Jun 20 2025 88.00 Put (NVDA250620P00088000)
option OPRA

EOD

May 15, 2025

0.2900+11.538%(+0.0300)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.27	0.29	0.27	0.29	+11.538%	102	18,496	0.000%
2025-05-14	0.21	0.26	0.21	0.26	+4.000%	154	18,472	+11.538%
2025-05-13	0.34	0.34	0.22	0.25	-34.211%	679	18,438	+16.000%
2025-05-12	0.47	0.48	0.38	0.38	-47.945%	248	18,541	-23.684%
2025-05-09	0.70	0.76	0.69	0.73	0.000%	200	18,527	-60.274%
2025-05-08	0.72	0.83	0.67	0.73	-12.048%	206	18,514	-60.274%
2025-05-07	1.04	1.10	0.77	0.83	-21.698%	151	18,545	-65.060%
2025-05-06	1.22	1.27	0.97	1.06	+9.278%	6,704	18,457	-72.642%
2025-05-05	1.11	1.11	0.94	0.97	-4.902%	98	12,058	-70.103%
2025-05-02	1.00	1.12	0.97	1.02	-24.444%	294	12,045	-71.569%
2025-05-01	1.23	1.35	1.10	1.35	-22.414%	1,215	12,082	-78.519%
2025-04-30	2.38	2.51	1.74	1.74	+9.434%	298	11,569	-83.333%
2025-04-29	1.78	1.78	1.50	1.59	-10.169%	239	11,581	-81.761%
2025-04-28	1.55	2.17	1.55	1.77	+17.219%	374	11,549	-83.616%
2025-04-25	2.31	2.31	1.41	1.51	-32.589%	668	11,502	-80.795%
2025-04-24	2.93	2.93	2.23	2.24	-28.889%	583	11,458	-87.054%
2025-04-23	2.88	3.30	2.71	3.15	-27.083%	1,881	11,249	-90.794%
2025-04-22	4.48	4.80	4.03	4.32	-16.117%	738	11,429	-93.287%
2025-04-21	4.76	6.00	4.60	5.15	+24.096%	598	11,081	-94.369%
2025-04-17	3.90	4.55	3.90	4.15	+9.211%	988	10,301	-93.012%
2025-04-16	3.50	4.80	3.30	3.80	+65.217%	1,522	10,301	-92.368%
2025-04-15	2.62	2.67	2.23	2.30	-20.415%	410	10,040	-87.391%
2025-04-14	2.62	3.21	2.61	2.89	-18.592%	225	10,029	-89.965%
2025-04-11	4.20	4.20	3.30	3.55	-18.391%	2,556	9,876	-91.831%
2025-04-10	3.45	5.60	3.35	4.35	+68.605%	281	8,858	-93.333%
2025-04-09	6.91	7.10	2.44	2.58	-66.923%	634	8,937	-88.760%
2025-04-08	4.75	8.35	3.95	7.80	+10.638%	405	9,093	-96.282%
2025-04-07	11.45	11.59	5.35	7.05	+2.471%	1,337	9,212	-95.887%
2025-04-04	5.50	8.39	5.50	6.88	+65.783%	904	9,096	-95.785%
2025-04-03	3.85	4.20	3.48	4.15	+83.628%	667	9,041	-93.012%
2025-04-02	3.00	3.00	2.19	2.26	-5.042%	102	9,033	-87.168%
2025-04-01	2.80	2.91	2.38	2.38	-17.647%	131	9,034	-87.815%
2025-03-31	3.75	3.95	2.89	2.89	+2.847%	266	9,056	-89.965%
2025-03-28	2.42	2.81	2.37	2.81	+24.336%	276	9,047	-89.680%
2025-03-27	2.49	2.49	1.99	2.26	+3.670%	71	9,061	-87.168%
2025-03-26	1.50	2.30	1.50	2.18	+63.910%	372	9,041	-86.697%
2025-03-25	1.38	1.42	1.27	1.33	+0.758%	139	8,976	-78.195%
2025-03-24	1.41	1.41	1.28	1.32	-31.250%	576	8,922	-78.030%
2025-03-21	2.06	2.09	1.84	1.92	+5.495%	272	8,623	-84.896%
2025-03-20	2.00	2.00	1.72	1.82	-1.622%	94	8,556	-84.066%
2025-03-19	2.04	2.08	1.84	1.85	-23.554%	41	8,534	-84.324%
2025-03-18	2.20	2.56	2.20	2.42	+26.702%	544	8,502	-88.017%
2025-03-17	1.95	2.31	1.91	1.91	-4.500%	671	7,939	-84.817%
2025-03-14	2.51	2.51	2.00	2.00	-27.798%	248	7,920	-85.500%
2025-03-13	2.73	2.94	2.63	2.77	-4.811%	215	7,913	-89.531%
2025-03-12	2.89	2.98	2.81	2.91	-26.329%	291	7,913	-90.034%
2025-03-11	4.40	5.05	3.68	3.95	-11.236%	342	7,898	-92.658%
2025-03-10	3.75	4.80	3.75	4.45	+30.499%	260	7,932	-93.483%
2025-03-07	3.73	4.30	3.19	3.41	-12.564%	354	7,973	-91.496%
2025-03-06	3.35	4.05	3.17	3.90	+37.324%	155	7,946	-92.564%
2025-03-05	3.30	3.45	2.73	2.84	-13.939%	138	7,945	-89.789%
2025-03-04	3.60	4.50	2.71	3.30	-14.729%	302	7,939	-91.212%
2025-03-03	2.13	4.00	2.13	3.87	+81.690%	191	7,951	-92.506%
2025-02-28	3.10	3.12	2.13	2.13	-18.077%	282	8,059	-86.385%
2025-02-27	1.30	2.60	1.30	2.60	+40.541%	165	8,090	-88.846%
2025-02-26	1.81	1.85	1.59	1.85	-17.778%	93	8,041	-84.324%
2025-02-25	1.93	2.45	1.84	2.25	+44.231%	17	8,034	-87.111%
2025-02-24	1.65	1.65	1.56	1.56	+4.000%	28	8,037	-81.410%
2025-02-21	1.10	1.50	1.10	1.50	+27.119%	364	8,061	-80.667%
2025-02-20	1.18	1.18	1.18	1.18	+6.306%	1	7,939	-75.424%
2025-02-19	1.22	1.22	1.11	1.11	-11.200%	52	7,938	-73.874%
2025-02-18	1.18	1.25	1.18	1.25	-10.714%	71	7,947	-76.800%
2025-02-14	1.45	1.45	1.37	1.40	-9.091%	40	7,953	-79.286%
2025-02-13	1.48	1.54	1.48	1.54	-17.204%	3	7,954	-81.169%
2025-02-12	1.85	1.86	1.80	1.86	+6.897%	27	7,954	-84.409%
2025-02-11	1.78	1.79	1.64	1.74	+6.748%	103	7,971	-83.333%
2025-02-10	1.78	1.78	1.63	1.63	-27.232%	15	7,996	-82.209%
2025-02-07	1.90	2.24	1.90	2.24	+8.213%	588	8,007	-87.054%
2025-02-06	2.30	2.38	2.06	2.07	-22.472%	11	7,905	-85.990%
2025-02-05	2.96	2.96	2.61	2.67	-19.091%	38	7,904	-89.139%
2025-02-04	4.03	4.03	3.27	3.30	-20.482%	38	7,908	-91.212%
2025-02-03	4.90	4.95	3.85	4.15	+4.010%	136	7,923	-93.012%
2025-01-31	3.20	3.99	3.05	3.99	+1.013%	96	7,861	-92.732%
2025-01-30	3.05	4.40	3.05	3.95	+14.493%	734	7,851	-92.658%
2025-01-29	2.50	3.45	2.43	3.45	+47.436%	546	7,281	-91.594%
2025-01-28	3.30	3.41	2.34	2.34	-39.221%	194	6,780	-87.607%
2025-01-27	2.72	4.24	2.59	3.85	+200.781%	1,387	6,899	-92.468%
2025-01-24	1.02	1.30	1.02	1.28	+19.626%	144	6,484	-77.344%
2025-01-23	1.08	1.08	1.05	1.07	0.000%	20	6,418	-72.897%
2025-01-22	1.09	1.09	1.07	1.07	-13.710%	2	6,422	-72.897%
2025-01-21	1.36	1.36	1.24	1.24	-16.779%	45	6,421	-76.613%
2025-01-17	1.52	1.52	1.49	1.49	-10.778%	12	6,451	-80.537%
2025-01-16	1.67	1.67	1.67	1.67	-6.180%	1	6,451	-82.635%
2025-01-15	1.95	1.95	1.78	1.78	-21.930%	9	6,451	-83.708%
2025-01-14	2.10	2.28	2.08	2.28	-5.785%	8	6,452	-87.281%
2025-01-13	2.42	2.42	2.42	2.42	+16.346%	4	6,445	-88.017%
2025-01-10	2.15	2.15	2.06	2.08	+6.667%	330	6,445	-86.058%
2025-01-07	1.96	1.96	1.81	1.95	+16.071%	5	6,331	-85.128%
2025-01-06	1.59	1.68	1.59	1.68	-11.111%	9	6,327	-82.738%
2025-01-03	1.89	1.89	1.89	1.89	-13.303%	10	6,326	-84.656%
2025-01-02	2.42	2.42	2.16	2.18	-11.741%	23	6,321	-86.697%
2024-12-31	2.48	2.48	2.47	2.47	-6.084%	145	6,352	-88.259%
2024-12-30	2.63	2.63	2.63	2.63	+4.365%	7	6,352	-88.973%
2024-12-27	2.46	2.52	2.46	2.52	+20.574%	82	6,352	-88.492%
2024-12-26	2.05	2.09	2.05	2.09	-12.917%	14	6,371	-86.124%
2024-12-23	2.40	2.40	2.40	2.40	-15.789%	1	6,369	-87.917%
2024-12-19	2.91	2.91	2.85	2.85	+17.284%	16	6,370	-89.825%
2024-12-18	2.39	2.43	2.26	2.43	-13.214%	44	6,375	-88.066%
2024-12-17	2.95	3.00	2.79	2.80	+8.108%	412	6,360	-89.643%
2024-12-16	2.59	2.59	2.59	2.59	+5.714%	45	6,294	-88.803%
2024-12-13	2.47	2.47	2.45	2.45	+13.953%	4	6,294	-88.163%
2024-12-12	2.15	2.15	2.15	2.15	+8.040%	10	6,294	-86.512%
2024-12-11	1.98	1.99	1.95	1.99	-16.034%	27	6,284	-85.427%
2024-12-10	2.00	2.37	1.99	2.37	+12.857%	111	6,262	-87.764%
2024-12-09	2.07	2.10	2.01	2.10	+17.978%	54	6,269	-86.190%
2024-12-06	1.78	1.78	1.78	1.78	+2.299%	4	6,251	-83.708%
2024-12-05	1.75	1.75	1.74	1.74	+6.098%	1,247	6,253	-83.333%
2024-12-04	1.81	1.81	1.64	1.64	-15.464%	6	5,983	-82.317%
2024-12-03	2.00	2.00	1.94	1.94	-3.483%	4	5,984	-85.052%
2024-12-02	2.04	2.04	2.01	2.01	-1.471%	4	5,986	-85.572%
2024-11-29	2.05	2.05	2.04	2.04	-18.072%	12	5,982	-85.784%
2024-11-27	2.51	2.51	2.48	2.49	+7.792%	13	5,969	-88.353%
2024-11-26	2.28	2.31	2.28	2.31	-2.941%	26	5,969	-87.446%
2024-11-25	2.45	2.45	2.38	2.38	-2.058%	2	5,956	-87.815%
2024-11-22	2.42	2.43	2.42	2.43	+11.982%	10	5,956	-88.066%
2024-11-21	1.75	2.17	1.75	2.17	-1.810%	21	5,947	-86.636%
2024-11-20	2.27	2.45	2.21	2.21	-12.302%	51	5,947	-86.878%
2024-11-19	2.52	2.52	2.52	2.52	-5.970%	15	5,955	-88.492%
2024-11-18	2.85	2.85	2.68	2.68	-12.131%	2	5,955	-89.179%
2024-11-15	2.79	3.05	2.73	3.05	+27.615%	32	5,953	-90.492%
2024-11-14	2.35	2.39	2.35	2.39	-6.275%	11	5,942	-87.866%
2024-11-11	2.50	2.55	2.49	2.55	+5.372%	15	5,952	-88.627%
2024-11-08	2.34	2.42	2.31	2.42	-0.412%	86	5,947	-88.017%
2024-11-07	2.45	2.45	2.38	2.43	-7.955%	14	5,947	-88.066%
2024-11-06	2.88	2.88	2.64	2.64	-30.526%	28	5,952	-89.015%
2024-11-01	3.75	3.90	3.75	3.80	-6.173%	272	5,980	-92.368%
2024-10-31	4.10	4.10	4.05	4.05	+12.813%	51	5,844	-92.840%
2024-10-30	3.59	3.59	3.59	3.59	+4.058%	1	5,793	-91.922%
2024-10-25	3.27	3.45	3.27	3.45	-4.167%	18	5,792	-91.594%
2024-10-24	3.61	3.61	3.60	3.60	-2.703%	13	5,793	-91.944%
2024-10-23	3.80	3.80	3.70	3.70	+10.448%	25	5,802	-92.162%
2024-10-22	3.35	3.35	3.35	3.35	-2.899%	20	5,798	-91.343%
2024-10-21	3.55	3.55	3.40	3.45	-8.000%	89	5,778	-91.594%
2024-10-18	3.75	3.75	3.75	3.75	-4.337%	30	5,839	-92.267%
2024-10-17	3.80	3.92	3.77	3.92	+1.818%	23	5,824	-92.602%
2024-10-16	4.20	4.20	3.85	3.85	-10.465%	122	5,837	-92.468%
2024-10-15	3.55	4.30	3.55	4.30	+19.444%	50	5,715	-93.256%
2024-10-14	4.02	4.02	3.60	3.60	-12.195%	94	5,704	-91.944%
2024-10-11	4.10	4.10	4.10	4.10	-1.679%	20	5,724	-92.927%
2024-10-10	4.15	4.25	4.15	4.17	-1.651%	60	5,734	-93.046%
2024-10-09	4.24	4.25	4.24	4.24	-2.304%	57	5,680	-93.160%
2024-10-08	4.67	4.67	4.34	4.34	-10.515%	16	5,678	-93.318%
2024-10-07	4.76	4.85	4.65	4.85	-5.458%	38	5,692	-94.021%
2024-10-04	5.14	5.45	5.13	5.13	-4.824%	104	5,716	-94.347%
2024-10-03	5.25	5.54	5.25	5.39	-13.760%	75	5,674	-94.620%
2024-10-01	6.25	6.25	6.25	6.25	+3.306%	1	5,654	-95.360%
2024-09-30	6.20	6.20	6.05	6.05	-0.820%	3	5,654	-95.207%
2024-09-27	5.95	6.10	5.95	6.10	+11.722%	16	5,653	-95.246%
2024-09-26	5.08	5.46	5.06	5.46	+3.019%	48	5,657	-94.689%
2024-09-25	5.45	5.45	5.30	5.30	-6.195%	12	5,664	-94.528%
2024-09-24	6.35	6.40	5.65	5.65	-10.317%	35	5,666	-94.867%
2024-09-23	6.60	6.60	6.30	6.30	-3.522%	45	5,668	-95.397%
2024-09-20	6.53	6.53	6.53	6.53	+4.480%	10	5,637	-95.559%
2024-09-19	6.18	6.35	6.09	6.25	-5.732%	40	5,637	-95.360%
2024-09-18	6.63	6.63	6.63	6.63	-3.913%	1	5,637	-95.626%
2024-09-17	6.90	6.90	6.90	6.90	-2.817%	1	5,636	-95.797%
2024-09-12	7.38	7.65	7.07	7.10	-5.960%	16	5,636	-95.915%
2024-09-11	8.35	9.25	7.55	7.55	-21.354%	17	5,641	-96.159%
2024-09-10	9.25	9.75	9.20	9.60	-0.208%	50	5,645	-96.979%
2024-09-09	9.90	9.90	9.61	9.62	-8.815%	30	5,598	-96.985%
2024-09-06	10.38	10.97	10.38	10.55	+14.054%	624	5,595	-97.251%
2024-09-05	8.85	9.25	8.80	9.25	+3.352%	140	5,308	-96.865%
2024-09-04	9.80	9.80	8.65	8.95	-1.105%	104	5,195	-96.760%
2024-09-03	8.35	9.05	8.35	9.05	+24.484%	1,032	5,093	-96.796%
2024-08-29	6.05	7.30	6.05	7.27	+12.018%	82	4,061	-96.011%
2024-08-28	6.20	6.49	6.15	6.49	+5.528%	5	4,121	-95.532%
2024-08-27	6.47	6.47	6.15	6.15	-11.638%	33	4,121	-95.285%
2024-08-26	6.85	6.96	6.85	6.96	+7.907%	3	4,142	-95.833%
2024-08-23	6.51	6.51	6.45	6.45	-7.461%	90	4,143	-95.504%
2024-08-22	6.15	6.97	6.15	6.97	+7.231%	17	4,100	-95.839%
2024-08-21	6.50	6.58	6.50	6.50	-3.704%	8	4,114	-95.538%
2024-08-20	6.45	6.75	6.45	6.75	+1.504%	6	4,116	-95.704%
2024-08-19	6.84	6.90	6.65	6.65	-3.202%	7	4,114	-95.639%
2024-08-16	6.87	7.10	6.87	6.87	-2.553%	42	4,117	-95.779%
2024-08-15	7.03	7.05	6.85	7.05	-10.759%	28	4,135	-95.887%
2024-08-14	7.75	7.90	7.60	7.90	-3.659%	86	4,136	-96.329%
2024-08-13	8.27	8.35	8.15	8.20	-12.299%	55	4,071	-96.463%
2024-08-12	10.04	10.04	9.30	9.35	-13.023%	132	4,068	-96.898%
2024-08-09	11.00	11.00	10.75	10.75	-4.444%	188	3,959	-97.302%
2024-08-08	12.10	12.10	11.25	11.25	-12.926%	98	3,884	-97.422%
2024-08-07	11.10	12.92	11.10	12.92	+12.838%	27	3,921	-97.755%
2024-08-06	12.00	12.30	11.33	11.45	-20.980%	220	3,921	-97.467%
2024-08-05	14.55	17.05	13.25	14.49	+22.797%	773	3,857	-97.999%
2024-08-02	12.00	12.95	11.50	11.80	+11.637%	1,921	3,726	-97.542%
2024-08-01	9.04	10.58	9.04	10.57	+38.714%	220	3,866	-97.256%
2024-07-31	8.36	8.36	7.62	7.62	-27.498%	734	3,856	-96.194%
2024-07-30	9.45	11.01	9.40	10.51	+19.432%	82	3,612	-97.241%
2024-07-29	8.60	8.80	8.60	8.80	+2.684%	26	3,613	-96.705%
2024-07-26	8.57	8.57	8.57	8.57	-4.778%	5	3,612	-96.616%
2024-07-25	9.16	10.30	8.60	9.00	+14.943%	156	3,612	-96.778%
2024-07-24	7.83	7.83	7.83	7.83	+26.290%	1	3,494	-96.296%
2024-07-23	6.20	6.20	6.20	6.20	-0.800%	2	3,493	-95.323%
2024-07-22	6.25	6.25	6.25	6.25	-13.194%	2	3,495	-95.360%
2024-07-19	7.10	7.20	7.00	7.20	+0.699%	137	3,497	-95.972%
2024-07-18	6.50	7.15	6.50	7.15	+2.878%	605	3,497	-95.944%
2024-07-17	6.80	7.12	6.80	6.95	+13.934%	86	3,017	-95.827%
2024-07-16	5.98	6.10	5.98	6.10	+5.172%	7	2,999	-95.246%
2024-07-15	5.80	5.80	5.80	5.80	+8.411%	4	2,994	-95.000%
2024-07-12	5.52	5.52	5.30	5.35	-7.279%	20	2,997	-94.579%
2024-07-11	5.77	5.77	5.77	5.77	+16.802%	1	2,990	-94.974%
2024-07-10	4.94	4.94	4.94	4.94	-11.786%	1	2,991	-94.130%
2024-07-09	5.25	5.60	5.25	5.60	0.000%	56	2,991	-94.821%
2024-07-08	5.60	5.60	5.60	5.60	-4.274%	50	2,993	-94.821%
2024-07-05	5.90	5.90	5.85	5.85	-10.000%	4	3,008	-95.043%
2024-07-03	6.50	6.50	6.50	6.50	+3.175%	1	3,007	-95.538%
2024-07-01	7.00	7.00	6.30	6.30	-7.080%	35	3,007	-95.397%
2024-06-27	6.78	6.78	6.78	6.78	-0.294%	1	2,972	-95.723%
2024-06-26	6.51	6.90	6.51	6.80	-1.449%	428	2,973	-95.735%
2024-06-25	7.90	7.90	6.90	6.90	-11.990%	100	2,653	-95.797%
2024-06-24	7.09	7.85	7.09	7.84	+11.681%	58	2,598	-96.301%
2024-06-21	6.73	7.02	6.70	7.02	+16.225%	183	2,620	-95.869%
2024-06-20	5.10	6.25	5.10	6.04	+10.826%	25	2,670	-95.199%
2024-06-18	5.65	5.66	5.35	5.45	-6.838%	48	2,665	-94.679%
2024-06-17	5.90	5.90	5.85	5.85	+4.464%	28	2,665	-95.043%
2024-06-14	5.60	5.60	5.60	5.60	+3.704%	20	2,658	-94.821%
2024-06-13	5.60	5.60	5.40	5.40	-6.897%	12	2,648	-94.630%
2024-06-12	6.00	6.00	5.80	5.80	-10.769%	57	2,656	-95.000%
2024-06-11	6.70	6.75	6.50	6.50	+3.175%	132	2,661	-95.538%
2024-06-10	6.45	7.00	6.21	6.30	0.000%	381	2,618	-95.397%