Dark

NVDA20250620P92
NVDA Jun 20 2025 92.00 Put (NVDA250620P00092000)
option OPRA

EOD

May 15, 2025

0.3500+6.061%(+0.0200)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.34	0.36	0.33	0.35	+6.061%	55	13,052	0.000%
2025-05-14	0.29	0.33	0.28	0.33	0.000%	105	13,047	+6.061%
2025-05-13	0.44	0.46	0.30	0.33	-38.889%	274	13,098	+6.061%
2025-05-12	0.68	0.68	0.52	0.54	-48.571%	514	13,191	-35.185%
2025-05-09	0.95	1.21	0.95	1.05	+1.942%	428	13,099	-66.667%
2025-05-08	0.99	1.18	0.96	1.03	-12.712%	1,232	13,017	-66.019%
2025-05-07	1.53	1.56	1.08	1.18	-16.901%	408	13,112	-70.339%
2025-05-06	1.79	1.82	1.42	1.42	0.000%	113	13,275	-75.352%
2025-05-05	1.50	1.53	1.35	1.42	-2.740%	1,718	13,253	-75.352%
2025-05-02	1.57	1.63	1.38	1.46	-14.620%	1,736	13,392	-76.027%
2025-05-01	1.77	1.98	1.55	1.71	-31.048%	205	13,065	-79.532%
2025-04-30	3.31	3.40	2.48	2.48	+10.222%	426	13,110	-85.887%
2025-04-29	2.60	2.60	2.14	2.25	-8.907%	1,643	13,003	-84.444%
2025-04-28	2.20	3.02	2.18	2.47	+16.509%	1,175	12,130	-85.830%
2025-04-25	2.88	2.94	1.99	2.12	-30.945%	5,194	11,748	-83.491%
2025-04-24	3.62	3.65	3.07	3.07	-26.905%	258	11,705	-88.599%
2025-04-23	4.13	4.42	3.76	4.20	-28.814%	654	11,611	-91.667%
2025-04-22	5.95	6.15	5.40	5.90	-11.940%	395	11,351	-94.068%
2025-04-21	6.10	7.59	6.00	6.70	+22.936%	831	11,201	-94.776%
2025-04-17	4.70	5.88	4.70	5.45	+9.000%	182	10,732	-93.578%
2025-04-16	4.55	6.05	4.35	5.00	+65.563%	373	10,732	-93.000%
2025-04-15	3.60	3.60	2.85	3.02	-19.467%	177	10,609	-88.411%
2025-04-14	3.20	4.35	3.20	3.75	-12.791%	226	10,488	-90.667%
2025-04-11	5.10	5.15	4.25	4.30	-18.095%	1,742	10,466	-91.860%
2025-04-10	4.13	6.80	4.13	5.25	+62.037%	294	10,982	-93.333%
2025-04-09	8.30	8.65	3.20	3.24	-64.590%	1,931	10,815	-89.198%
2025-04-08	5.70	9.75	5.00	9.15	+9.319%	552	10,177	-96.175%
2025-04-07	12.75	13.45	6.60	8.37	-6.271%	2,478	10,158	-95.818%
2025-04-04	6.80	10.33	6.75	8.93	+62.364%	13,124	13,569	-96.081%
2025-04-03	4.50	5.50	4.50	5.50	+74.603%	2,232	13,238	-93.636%
2025-04-02	3.75	3.75	2.80	3.15	-3.374%	8,423	11,472	-88.889%
2025-04-01	3.82	4.05	3.26	3.26	-14.211%	63	8,563	-89.264%
2025-03-31	5.00	5.05	3.75	3.80	+3.542%	140	8,529	-90.789%
2025-03-28	2.93	3.67	2.93	3.67	+16.139%	354	8,486	-90.463%
2025-03-27	2.91	3.16	2.61	3.16	+13.262%	92	8,384	-88.924%
2025-03-26	2.02	3.00	2.02	2.79	+61.272%	762	8,355	-87.455%
2025-03-25	1.86	1.86	1.73	1.73	+0.581%	549	8,289	-79.769%
2025-03-24	1.91	1.91	1.69	1.72	-30.924%	286	8,138	-79.651%
2025-03-21	2.63	2.68	2.43	2.49	+4.184%	416	7,989	-85.944%
2025-03-20	2.53	2.53	2.24	2.39	+7.658%	37	7,831	-85.356%
2025-03-19	2.70	3.01	2.22	2.22	-28.387%	39	7,824	-84.234%
2025-03-18	3.37	3.38	2.89	3.10	+25.000%	36	7,821	-88.710%
2025-03-17	2.57	2.75	2.44	2.48	-8.148%	244	7,813	-85.887%
2025-03-14	3.20	3.20	2.70	2.70	-25.000%	72	7,733	-87.037%
2025-03-13	3.60	4.00	3.20	3.60	-4.000%	61	7,707	-90.278%
2025-03-12	3.58	4.25	3.55	3.75	-19.355%	178	7,707	-90.667%
2025-03-11	5.60	6.20	4.65	4.65	-16.964%	594	7,635	-92.473%
2025-03-10	4.82	6.00	4.82	5.60	+33.333%	202	7,820	-93.750%
2025-03-07	4.52	5.49	4.20	4.20	-14.286%	874	7,831	-91.667%
2025-03-06	4.50	5.10	4.05	4.90	+44.118%	110	7,679	-92.857%
2025-03-05	3.85	4.25	3.40	3.40	-5.028%	77	7,673	-89.706%
2025-03-04	4.64	5.61	3.55	3.58	-23.830%	244	7,654	-90.223%
2025-03-03	2.75	4.95	2.75	4.70	+74.721%	233	7,613	-92.553%
2025-02-28	3.40	3.63	2.69	2.69	-18.485%	246	7,638	-86.989%
2025-02-27	1.65	3.30	1.65	3.30	+42.857%	151	7,586	-89.394%
2025-02-26	2.30	2.31	1.97	2.31	-9.412%	68	7,503	-84.848%
2025-02-25	2.72	2.85	2.32	2.55	+19.718%	41	7,491	-86.275%
2025-02-24	1.92	2.17	1.92	2.13	+46.897%	17	7,493	-83.568%
2025-02-20	1.52	1.56	1.45	1.45	+4.317%	15	7,491	-75.862%
2025-02-19	1.53	1.53	1.39	1.39	-14.724%	47	7,491	-74.820%
2025-02-18	1.42	1.63	1.42	1.63	-6.857%	68	7,479	-78.528%
2025-02-14	1.78	1.78	1.75	1.75	-10.256%	30	7,534	-80.000%
2025-02-13	2.17	2.17	1.87	1.95	-16.309%	157	7,534	-82.051%
2025-02-12	2.28	2.34	2.28	2.33	+6.393%	11	7,553	-84.979%
2025-02-11	2.11	2.26	2.11	2.19	+5.797%	30	7,558	-84.018%
2025-02-10	2.28	2.28	2.07	2.07	-26.335%	123	7,567	-83.092%
2025-02-07	2.47	2.81	2.45	2.81	+3.309%	174	7,589	-87.544%
2025-02-06	3.05	3.05	2.72	2.72	-18.806%	28	7,576	-87.132%
2025-02-05	3.60	3.60	3.25	3.35	-18.293%	100	7,579	-89.552%
2025-02-04	4.25	4.25	4.10	4.10	-20.543%	44	7,559	-91.463%
2025-02-03	5.80	6.23	4.80	5.16	+2.178%	804	7,555	-93.217%
2025-01-31	3.38	5.05	3.38	5.05	+20.238%	54	7,561	-93.069%
2025-01-30	3.80	5.35	3.80	4.20	-1.176%	381	7,558	-91.667%
2025-01-29	3.09	4.35	3.09	4.25	+45.548%	172	7,371	-91.765%
2025-01-28	4.10	4.20	2.92	2.92	-37.872%	123	7,301	-88.014%
2025-01-27	3.65	5.10	3.39	4.70	+193.750%	759	7,315	-92.553%
2025-01-24	1.29	1.60	1.29	1.60	+25.000%	1,568	7,083	-78.125%
2025-01-23	1.29	1.30	1.28	1.28	-7.914%	32	6,480	-72.656%
2025-01-22	1.39	1.39	1.38	1.39	-24.044%	3	6,484	-74.820%
2025-01-17	1.83	1.83	1.83	1.83	-11.594%	2	6,486	-80.874%
2025-01-16	2.05	2.07	2.05	2.07	-5.909%	10	6,486	-83.092%
2025-01-15	2.23	2.23	2.20	2.20	-20.863%	3	6,487	-84.091%
2025-01-14	2.92	2.92	2.78	2.78	+10.317%	3	6,488	-87.410%
2025-01-08	2.52	2.52	2.52	2.52	+10.526%	1	6,488	-86.111%
2025-01-07	2.10	2.32	2.10	2.28	+18.750%	11	6,488	-84.649%
2025-01-06	2.01	2.01	1.90	1.92	-15.789%	8	6,481	-81.771%
2025-01-03	2.42	2.42	2.24	2.28	-16.484%	16	6,484	-84.649%
2025-01-02	2.85	2.85	2.69	2.73	-5.536%	28	6,489	-87.179%
2024-12-31	3.00	3.00	2.89	2.89	+1.761%	170	6,629	-87.889%
2024-12-30	2.84	2.84	2.84	2.84	+13.600%	1	6,629	-87.676%
2024-12-26	2.49	2.64	2.49	2.50	+1.215%	24	6,628	-86.000%
2024-12-24	2.47	2.47	2.47	2.47	-11.470%	21	6,630	-85.830%
2024-12-23	2.89	3.05	2.78	2.79	-13.084%	82	6,630	-87.455%
2024-12-20	4.14	4.14	3.21	3.21	-15.526%	25	6,600	-89.097%
2024-12-19	3.60	3.80	3.55	3.80	+35.714%	20	6,600	-90.789%
2024-12-18	2.95	2.95	2.80	2.80	-18.841%	5	6,582	-87.500%
2024-12-17	3.50	3.85	3.30	3.45	+11.290%	186	6,584	-89.855%
2024-12-16	3.10	3.25	3.10	3.10	+5.085%	870	6,493	-88.710%
2024-12-13	3.00	3.05	2.95	2.95	+16.142%	122	6,093	-88.136%
2024-12-11	2.54	2.54	2.54	2.54	-11.498%	1	6,084	-86.220%
2024-12-10	2.38	2.87	2.38	2.87	+26.432%	2	6,085	-87.805%
2024-12-06	2.10	2.27	2.10	2.27	+7.075%	6	6,083	-84.581%
2024-12-05	2.12	2.12	2.12	2.12	+2.913%	39	6,080	-83.491%
2024-12-04	2.21	2.21	2.06	2.06	-15.918%	7	6,080	-83.010%
2024-12-03	2.35	2.45	2.35	2.45	-1.210%	205	6,087	-85.714%
2024-12-02	2.48	2.48	2.48	2.48	-9.489%	10	6,082	-85.887%
2024-11-29	2.74	2.74	2.74	2.74	-5.842%	2	6,072	-87.226%
2024-11-27	3.00	3.10	2.85	2.91	+3.191%	643	5,678	-87.973%
2024-11-26	2.82	2.82	2.82	2.82	-6.000%	1	5,678	-87.589%
2024-11-25	3.05	3.05	2.94	3.00	+2.041%	28	5,678	-88.333%
2024-11-22	2.95	2.96	2.93	2.94	+5.000%	18	5,656	-88.095%
2024-11-21	2.80	2.80	2.80	2.80	-0.356%	1	5,649	-87.500%
2024-11-20	2.63	2.81	2.63	2.81	+10.196%	16	5,649	-87.544%
2024-11-19	2.58	2.58	2.55	2.55	-26.087%	11	5,664	-86.275%
2024-11-18	3.40	3.45	3.40	3.45	-5.479%	36	5,673	-89.855%
2024-11-15	3.50	3.65	3.50	3.65	+29.893%	52	5,665	-90.411%
2024-11-13	2.81	2.81	2.81	2.81	-4.422%	1	5,644	-87.544%
2024-11-12	2.94	2.94	2.94	2.94	-6.667%	10	5,645	-88.095%
2024-11-11	3.15	3.15	3.15	3.15	+8.997%	1	5,635	-88.889%
2024-11-08	2.89	2.89	2.89	2.89	+1.049%	4	5,636	-87.889%
2024-11-07	2.82	2.86	2.82	2.86	-10.063%	2	5,638	-87.762%
2024-11-06	3.55	3.55	3.18	3.18	-18.462%	28	5,640	-88.994%
2024-11-05	3.93	3.93	3.85	3.90	-7.143%	48	5,631	-91.026%
2024-11-04	4.40	4.40	4.20	4.20	-8.696%	34	5,595	-91.667%
2024-11-01	4.65	4.65	4.60	4.60	-6.122%	104	5,564	-92.391%
2024-10-31	4.63	5.05	4.63	4.90	+20.988%	46	5,516	-92.857%
2024-10-30	4.20	4.20	4.05	4.05	+5.195%	41	5,475	-91.358%
2024-10-29	3.95	3.95	3.85	3.85	-4.938%	71	5,447	-90.909%
2024-10-28	4.00	4.15	4.00	4.05	-1.220%	43	5,389	-91.358%
2024-10-25	4.10	4.10	4.10	4.10	-8.889%	14	5,350	-91.463%
2024-10-23	4.25	4.50	4.20	4.50	+12.500%	22	5,355	-92.222%
2024-10-22	4.15	4.15	4.00	4.00	-3.382%	24	5,343	-91.250%
2024-10-21	4.05	4.14	4.05	4.14	-6.546%	4	5,324	-91.546%
2024-10-18	4.50	4.51	4.43	4.43	-1.556%	92	5,324	-92.099%
2024-10-17	4.55	4.55	4.50	4.50	-4.255%	9	5,294	-92.222%
2024-10-16	5.00	5.00	4.70	4.70	-7.480%	28	5,300	-92.553%
2024-10-15	5.08	5.08	5.08	5.08	+16.782%	10	5,276	-93.110%
2024-10-14	4.45	4.45	4.35	4.35	-12.121%	28	5,276	-91.954%
2024-10-11	4.95	4.95	4.95	4.95	-1.590%	2	5,258	-92.929%
2024-10-09	4.92	5.03	4.92	5.03	-4.190%	2	5,258	-93.042%
2024-10-08	5.20	5.25	5.20	5.25	-15.323%	6	5,259	-93.333%
2024-10-04	6.15	6.20	6.15	6.20	-3.876%	12	5,256	-94.355%
2024-10-03	6.45	6.45	6.45	6.45	-11.034%	3	5,254	-94.574%
2024-10-01	7.05	7.25	7.05	7.25	+6.618%	55	5,257	-95.172%
2024-09-30	6.80	6.80	6.80	6.80	-3.409%	5	5,203	-94.853%
2024-09-27	7.00	7.04	6.98	7.04	+15.410%	362	5,203	-95.028%
2024-09-26	6.10	6.10	6.10	6.10	-6.154%	10	5,183	-94.262%
2024-09-25	6.50	6.50	6.50	6.50	-3.561%	1	5,193	-94.615%
2024-09-24	6.77	6.77	6.73	6.74	-10.728%	16	5,193	-94.807%
2024-09-23	7.60	7.74	7.55	7.55	-2.202%	18	5,189	-95.364%
2024-09-20	7.72	7.72	7.72	7.72	+3.624%	2	5,176	-95.466%
2024-09-19	7.40	7.45	7.35	7.45	-5.696%	26	5,175	-95.302%
2024-09-18	7.90	7.90	7.90	7.90	-8.140%	1	5,175	-95.570%
2024-09-16	8.50	8.76	8.50	8.60	+2.381%	1,969	5,176	-95.930%
2024-09-12	8.59	8.60	8.40	8.40	-12.591%	25	4,885	-95.833%
2024-09-11	9.55	9.61	9.55	9.61	-9.765%	10	4,887	-96.358%
2024-09-10	10.65	10.65	10.60	10.65	-7.792%	22	4,887	-96.714%
2024-09-09	11.70	11.79	11.55	11.55	-4.860%	24	4,908	-96.970%
2024-09-06	12.15	12.65	12.08	12.14	+16.731%	236	4,911	-97.117%
2024-09-05	10.70	10.70	10.25	10.40	-6.726%	337	4,872	-96.635%
2024-09-04	10.90	11.25	10.90	11.15	+4.499%	36	4,675	-96.861%
2024-09-03	9.25	10.67	9.25	10.67	+27.784%	11	4,675	-96.720%
2024-08-30	8.20	8.35	8.15	8.35	-1.765%	30	4,670	-95.808%
2024-08-29	7.35	8.50	7.35	8.50	+14.094%	29	4,670	-95.882%
2024-08-28	7.65	8.10	7.45	7.45	+2.759%	32	4,656	-95.302%
2024-08-27	7.95	7.95	7.10	7.25	-7.643%	40	4,655	-95.172%
2024-08-26	7.05	7.85	7.05	7.85	+6.369%	2	4,690	-95.541%
2024-08-23	7.36	7.70	7.36	7.38	-0.673%	56	4,690	-95.257%
2024-08-22	7.20	7.43	7.20	7.43	-1.589%	4	4,662	-95.289%
2024-08-21	7.55	7.55	7.55	7.55	-2.581%	2	4,666	-95.364%
2024-08-20	7.75	7.75	7.75	7.75	+4.027%	1	4,666	-95.484%
2024-08-19	7.57	7.57	7.45	7.45	-10.349%	5	4,666	-95.302%
2024-08-16	8.00	8.31	7.96	8.31	+3.230%	74	4,667	-95.788%
2024-08-15	8.55	8.55	8.05	8.05	-9.040%	4	4,683	-95.652%
2024-08-14	9.05	9.15	8.85	8.85	-7.524%	75	4,683	-96.045%
2024-08-13	10.01	10.18	9.45	9.57	-11.553%	146	4,614	-96.343%
2024-08-12	11.58	11.58	10.70	10.82	-12.742%	42	4,490	-96.765%
2024-08-09	12.60	12.60	12.35	12.40	-5.847%	126	4,482	-97.177%
2024-08-08	13.80	13.80	13.15	13.17	-6.596%	44	4,421	-97.342%
2024-08-07	12.70	14.10	12.45	14.10	+11.024%	46	4,396	-97.518%
2024-08-06	13.55	14.00	12.70	12.70	-22.796%	377	4,373	-97.244%
2024-08-05	18.35	18.35	15.36	16.45	+20.601%	83	3,726	-97.872%
2024-08-02	13.40	14.75	13.39	13.64	+12.263%	194	3,663	-97.434%
2024-08-01	9.02	12.15	9.02	12.15	+32.065%	41	3,586	-97.119%
2024-07-31	9.75	9.75	8.95	9.20	-26.341%	72	3,603	-96.196%
2024-07-30	10.25	12.49	10.25	12.49	+23.663%	47	3,606	-97.198%
2024-07-29	10.05	10.10	10.05	10.10	-0.493%	46	3,582	-96.535%
2024-07-26	10.15	10.25	10.09	10.15	+1.500%	5	3,581	-96.552%
2024-07-25	11.62	11.85	9.75	10.00	+4.712%	84	3,581	-96.500%
2024-07-24	8.45	9.55	8.45	9.55	+24.837%	618	3,600	-96.335%
2024-07-23	7.45	7.65	7.45	7.65	-0.649%	302	3,573	-95.425%
2024-07-22	8.20	8.20	7.70	7.70	-7.005%	43	3,271	-95.455%
2024-07-19	8.15	8.55	8.03	8.28	+4.151%	457	3,314	-95.773%
2024-07-18	8.30	8.55	7.95	7.95	-4.790%	333	3,067	-95.597%
2024-07-17	8.35	8.45	8.10	8.35	+16.783%	739	2,803	-95.808%
2024-07-16	6.75	7.45	6.75	7.15	+3.623%	49	2,144	-95.105%
2024-07-15	6.85	6.90	6.85	6.90	+6.646%	6	2,119	-94.928%
2024-07-12	6.47	6.47	6.47	6.47	-1.970%	2	2,124	-94.590%
2024-07-11	6.25	6.60	6.25	6.60	+3.937%	27	2,124	-94.697%
2024-07-09	6.22	6.45	6.22	6.35	-3.053%	283	2,124	-94.488%
2024-07-08	6.45	6.57	6.45	6.55	-9.280%	41	2,001	-94.656%
2024-07-03	7.85	7.85	7.22	7.22	-2.432%	61	2,015	-95.152%
2024-06-28	7.40	7.40	7.40	7.40	-3.896%	8	2,015	-95.270%
2024-06-27	7.90	8.00	7.70	7.70	+0.654%	9	2,011	-95.455%
2024-06-25	8.65	8.65	7.55	7.65	-16.757%	177	2,005	-95.425%
2024-06-24	8.95	9.19	8.95	9.19	+19.351%	5	1,970	-96.192%
2024-06-21	7.85	8.05	7.60	7.70	+7.692%	187	1,970	-95.455%
2024-06-20	6.00	7.20	6.00	7.15	+13.492%	274	1,918	-95.105%
2024-06-18	6.60	6.60	6.30	6.30	-9.353%	57	1,947	-94.444%
2024-06-17	6.65	6.95	6.50	6.95	+4.042%	147	1,947	-94.964%
2024-06-14	6.65	6.69	6.65	6.68	-0.299%	140	1,895	-94.760%
2024-06-13	6.45	6.70	6.45	6.70	-2.899%	64	1,868	-94.776%
2024-06-12	6.90	7.00	6.85	6.90	-11.538%	67	1,856	-94.928%
2024-06-11	7.60	8.00	7.60	7.80	+4.698%	97	1,898	-95.513%
2024-06-10	7.39	7.45	7.35	7.45	0.000%	33	1,883	-95.302%