Dark

NVDA20250620P93
NVDA Jun 20 2025 93.00 Put (NVDA250620P00093000)
option OPRA

EOD

May 15, 2025

0.3800+11.765%(+0.0400)2,059

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.35	0.39	0.35	0.38	+11.765%	2,059	9,972	0.000%
2025-05-14	0.30	0.36	0.30	0.34	0.000%	237	9,467	+11.765%
2025-05-13	0.48	0.48	0.32	0.34	-40.351%	249	9,563	+11.765%
2025-05-12	0.71	0.73	0.57	0.57	-50.435%	191	9,490	-33.333%
2025-05-09	1.11	1.26	1.05	1.15	+9.524%	430	9,515	-66.957%
2025-05-08	1.15	1.30	1.05	1.05	-22.222%	1,495	9,482	-63.810%
2025-05-07	1.65	1.69	1.15	1.35	-12.903%	89	8,985	-71.852%
2025-05-06	1.79	1.98	1.54	1.55	-0.641%	132	8,957	-75.484%
2025-05-05	1.64	1.67	1.48	1.56	-1.266%	108	8,842	-75.641%
2025-05-02	1.57	1.78	1.49	1.58	-22.549%	6,328	8,759	-75.949%
2025-05-01	1.88	2.14	1.72	2.04	-22.727%	263	10,171	-81.373%
2025-04-30	3.60	3.62	2.62	2.64	+4.762%	320	10,157	-85.606%
2025-04-29	2.83	2.83	2.33	2.52	-5.263%	135	10,038	-84.921%
2025-04-28	2.42	3.29	2.35	2.66	+16.157%	1,527	10,029	-85.714%
2025-04-25	3.15	3.30	2.16	2.29	-30.816%	1,042	8,816	-83.406%
2025-04-24	4.10	4.10	3.31	3.31	-28.355%	2,608	8,639	-88.520%
2025-04-23	4.12	4.62	3.93	4.62	-23.762%	392	7,493	-91.775%
2025-04-22	6.50	6.50	5.72	6.06	-16.414%	369	7,387	-93.729%
2025-04-21	6.45	8.00	6.45	7.25	+25.650%	256	7,472	-94.759%
2025-04-17	5.60	6.25	5.30	5.77	0.000%	322	7,256	-93.414%
2025-04-16	4.75	6.30	4.70	5.77	+77.538%	247	7,256	-93.414%
2025-04-15	3.45	3.55	3.00	3.25	-15.584%	63	7,082	-88.308%
2025-04-14	3.45	4.25	3.45	3.85	-17.559%	126	7,105	-90.130%
2025-04-11	5.30	5.45	4.44	4.67	-13.519%	278	7,117	-91.863%
2025-04-10	4.45	6.65	4.40	5.40	+64.634%	261	7,145	-92.963%
2025-04-09	8.46	8.85	3.22	3.28	-66.531%	201	7,128	-88.415%
2025-04-08	5.96	10.25	5.24	9.80	+5.717%	2,183	7,207	-96.122%
2025-04-07	13.20	14.20	7.04	9.27	-3.838%	1,165	5,831	-95.901%
2025-04-04	7.12	10.92	6.90	9.64	+65.636%	1,664	5,836	-96.058%
2025-04-03	5.15	5.82	4.90	5.82	+63.944%	234	5,877	-93.471%
2025-04-02	3.60	3.70	2.91	3.55	-0.838%	91	5,810	-89.296%
2025-04-01	4.12	4.20	3.55	3.58	-22.174%	52	5,748	-89.385%
2025-03-31	5.08	5.42	4.60	4.60	+24.324%	1,234	5,719	-91.739%
2025-03-28	3.15	3.90	3.15	3.70	+19.355%	48	5,340	-89.730%
2025-03-27	3.48	3.48	2.92	3.10	+6.164%	30	5,325	-87.742%
2025-03-26	2.12	3.15	2.12	2.92	+55.319%	585	5,305	-86.986%
2025-03-25	2.02	2.02	1.85	1.88	+3.297%	33	5,245	-79.787%
2025-03-24	2.05	2.05	1.82	1.82	-30.268%	126	5,224	-79.121%
2025-03-21	2.95	2.95	2.56	2.61	+1.163%	124	5,317	-85.441%
2025-03-20	2.40	2.58	2.40	2.58	+5.306%	14	5,332	-85.271%
2025-03-19	2.96	2.96	2.45	2.45	-26.866%	11	5,328	-84.490%
2025-03-18	3.25	3.35	3.25	3.35	+28.846%	9	5,333	-88.657%
2025-03-17	2.67	3.06	2.60	2.60	-8.127%	19	5,333	-85.385%
2025-03-14	2.98	3.14	2.83	2.83	-26.494%	60	5,327	-86.572%
2025-03-13	3.80	4.06	3.50	3.85	-2.532%	630	5,219	-90.130%
2025-03-12	4.00	4.20	3.80	3.95	-19.388%	244	5,219	-90.380%
2025-03-11	5.65	6.60	4.90	4.90	-15.808%	242	5,214	-92.245%
2025-03-10	4.85	6.15	4.85	5.82	+29.333%	539	5,193	-93.471%
2025-03-07	5.00	5.50	4.45	4.50	-9.091%	434	5,014	-91.556%
2025-03-06	4.50	5.10	4.35	4.95	+35.246%	523	5,003	-92.323%
2025-03-05	4.27	4.45	3.60	3.66	-7.576%	26	5,489	-89.617%
2025-03-04	5.49	5.89	3.56	3.96	-23.846%	760	5,473	-90.404%
2025-03-03	3.15	5.25	3.15	5.20	+83.099%	230	5,489	-92.692%
2025-02-28	4.10	4.10	2.84	2.84	-11.250%	1,384	5,431	-86.620%
2025-02-27	1.75	3.28	1.75	3.20	+44.796%	120	4,845	-88.125%
2025-02-26	2.57	2.59	2.16	2.21	-26.333%	70	4,821	-82.805%
2025-02-25	2.89	3.01	2.70	3.00	+22.951%	94	4,842	-87.333%
2025-02-24	2.44	2.44	2.44	2.44	+54.430%	16	4,804	-84.426%
2025-02-21	1.47	1.58	1.47	1.58	+6.040%	102	4,788	-75.949%
2025-02-20	1.56	1.60	1.49	1.49	0.000%	67	4,816	-74.497%
2025-02-19	1.62	1.62	1.49	1.49	-13.873%	81	4,817	-74.497%
2025-02-18	1.51	1.73	1.51	1.73	+0.581%	155	4,813	-78.035%
2025-02-14	1.92	1.99	1.72	1.72	-29.796%	84	4,899	-77.907%
2025-02-12	2.48	2.48	2.45	2.45	+8.889%	17	4,899	-84.490%
2025-02-11	2.32	2.32	2.25	2.25	-2.174%	5	4,903	-83.111%
2025-02-10	2.27	2.30	2.27	2.30	-22.559%	14	4,903	-83.478%
2025-02-07	2.57	2.97	2.57	2.97	+2.768%	30	4,913	-87.205%
2025-02-06	3.14	3.20	2.83	2.89	-17.664%	219	4,918	-86.851%
2025-02-05	3.87	3.94	3.43	3.51	-19.310%	243	4,937	-89.174%
2025-02-04	4.50	4.60	4.35	4.35	-15.534%	60	4,984	-91.264%
2025-02-03	6.21	6.21	5.05	5.15	+0.980%	73	4,992	-92.621%
2025-01-31	5.10	5.10	5.10	5.10	+15.124%	4	4,943	-92.549%
2025-01-30	4.95	5.50	4.43	4.43	+3.023%	228	4,942	-91.422%
2025-01-29	3.45	4.40	3.45	4.30	+36.508%	168	4,761	-91.163%
2025-01-28	4.35	5.15	3.15	3.15	-36.364%	135	4,686	-87.937%
2025-01-27	3.87	5.41	3.65	4.95	+196.407%	877	4,734	-92.323%
2025-01-24	1.39	1.67	1.39	1.67	+18.440%	640	4,330	-77.246%
2025-01-22	1.41	1.41	1.41	1.41	-27.692%	1	4,278	-73.050%
2025-01-17	1.95	1.95	1.95	1.95	-10.550%	4	4,280	-80.513%
2025-01-16	2.08	2.29	2.07	2.18	-5.217%	575	4,280	-82.569%
2025-01-15	2.30	2.30	2.30	2.30	-29.878%	2	4,326	-83.478%
2025-01-13	3.28	3.28	3.28	3.28	+14.286%	64	4,326	-88.415%
2025-01-10	2.90	2.90	2.87	2.87	+44.949%	18	4,390	-86.760%
2025-01-06	2.11	2.13	1.98	1.98	-17.155%	6	4,385	-80.808%
2025-01-03	2.51	2.51	2.39	2.39	-17.586%	6	4,385	-84.100%
2025-01-02	2.98	2.98	2.90	2.90	-4.918%	2	4,387	-86.897%
2024-12-31	3.13	3.15	3.05	3.05	-1.613%	218	4,575	-87.541%
2024-12-27	2.90	3.30	2.90	3.10	+15.672%	76	4,575	-87.742%
2024-12-26	2.68	2.68	2.68	2.68	-1.471%	1	4,580	-85.821%
2024-12-24	2.72	2.72	2.72	2.72	-6.849%	27	4,579	-86.029%
2024-12-23	3.10	3.10	2.92	2.92	-16.571%	30	4,579	-86.986%
2024-12-20	4.20	4.20	3.50	3.50	-10.256%	79	4,586	-89.143%
2024-12-19	3.80	3.93	3.60	3.90	+23.810%	79	4,571	-90.256%
2024-12-18	3.05	3.15	3.05	3.15	-13.699%	56	4,524	-87.937%
2024-12-17	3.68	3.83	3.45	3.65	+9.940%	54	4,504	-89.589%
2024-12-16	3.25	3.40	3.25	3.32	+7.097%	280	4,497	-88.554%
2024-12-13	2.93	3.22	2.93	3.10	+14.391%	246	4,319	-87.742%
2024-12-12	2.78	2.78	2.71	2.71	+5.447%	3	4,338	-85.978%
2024-12-11	2.57	2.57	2.57	2.57	-13.176%	1	4,336	-85.214%
2024-12-10	2.51	2.96	2.51	2.96	+5.714%	41	4,335	-87.162%
2024-12-09	2.62	2.80	2.62	2.80	+30.841%	2	4,295	-86.429%
2024-12-04	2.30	2.30	2.13	2.14	-14.400%	17	4,295	-82.243%
2024-12-03	2.50	2.50	2.50	2.50	-5.660%	1	4,295	-84.800%
2024-11-29	2.84	2.84	2.65	2.65	-11.371%	100	4,294	-85.660%
2024-11-27	3.25	3.25	2.99	2.99	+0.673%	126	4,215	-87.291%
2024-11-26	3.05	3.05	2.97	2.97	-7.188%	129	4,215	-87.205%
2024-11-25	3.15	3.20	3.09	3.20	+13.074%	75	4,215	-88.125%
2024-11-21	2.83	2.83	2.83	2.83	+5.597%	10	4,168	-86.572%
2024-11-19	2.91	2.91	2.68	2.68	-20.000%	13	4,158	-85.821%
2024-11-18	3.45	3.65	3.35	3.35	-8.219%	122	4,157	-88.657%
2024-11-15	3.60	3.65	3.60	3.65	+23.729%	128	4,123	-89.589%
2024-11-13	3.05	3.05	2.95	2.95	-7.813%	44	4,095	-87.119%
2024-11-11	3.08	3.20	3.08	3.20	+7.023%	12	4,099	-88.125%
2024-11-07	3.09	3.09	2.96	2.99	-15.775%	37	4,097	-87.291%
2024-11-06	3.55	3.55	3.55	3.55	-12.346%	5	4,128	-89.296%
2024-11-05	4.15	4.15	4.05	4.05	-11.957%	69	4,133	-90.617%
2024-11-04	4.60	4.60	4.60	4.60	-4.167%	1	4,131	-91.739%
2024-11-01	4.80	4.80	4.80	4.80	-5.882%	68	4,131	-92.083%
2024-10-31	5.20	5.20	5.10	5.10	+18.605%	58	4,129	-92.549%
2024-10-30	4.30	4.35	4.20	4.30	+4.878%	33	4,168	-91.163%
2024-10-29	4.30	4.30	4.10	4.10	-2.381%	43	4,183	-90.732%
2024-10-28	4.20	4.30	4.20	4.20	-5.618%	65	4,205	-90.952%
2024-10-24	4.45	4.45	4.45	4.45	-4.301%	13	4,253	-91.461%
2024-10-23	4.60	4.85	4.40	4.65	+8.140%	131	4,265	-91.828%
2024-10-21	4.30	4.30	4.30	4.30	-8.511%	12	4,364	-91.163%
2024-10-18	4.70	4.70	4.70	4.70	-2.083%	98	4,361	-91.915%
2024-10-17	4.80	4.80	4.80	4.80	-5.882%	45	4,410	-92.083%
2024-10-16	5.10	5.10	5.10	5.10	-5.556%	14	4,455	-92.549%
2024-10-15	5.40	5.40	5.40	5.40	+17.391%	10	4,469	-92.963%
2024-10-14	4.75	4.75	4.60	4.60	-15.596%	7	4,469	-91.739%
2024-10-08	5.50	5.51	5.45	5.45	-6.034%	12	4,469	-93.028%
2024-10-07	5.80	5.80	5.80	5.80	-24.183%	2	4,474	-93.448%
2024-10-01	7.35	7.65	7.35	7.65	+13.501%	51	4,473	-95.033%
2024-09-26	6.74	6.74	6.74	6.74	-0.882%	1	4,472	-94.362%
2024-09-25	6.80	6.80	6.80	6.80	-2.857%	1	4,471	-94.412%
2024-09-24	7.05	7.05	7.00	7.00	-10.256%	2	4,472	-94.571%
2024-09-23	8.10	8.10	7.80	7.80	-0.637%	125	4,473	-95.128%
2024-09-19	7.85	7.85	7.85	7.85	-7.647%	5	4,455	-95.159%
2024-09-17	8.50	8.50	8.50	8.50	-4.171%	1	4,460	-95.529%
2024-09-16	8.85	9.04	8.85	8.87	+1.837%	86	4,460	-95.716%
2024-09-12	9.10	9.10	8.71	8.71	-23.260%	53	4,518	-95.637%
2024-09-10	11.05	11.35	11.05	11.35	-9.921%	2	4,551	-96.652%
2024-09-06	13.00	13.00	12.60	12.60	+9.091%	142	4,550	-96.984%
2024-09-04	11.80	11.80	10.44	11.55	+5.000%	60	4,480	-96.710%
2024-09-03	10.35	11.00	10.30	11.00	+25.714%	77	4,457	-96.545%
2024-08-30	8.50	8.95	8.50	8.75	+5.422%	136	4,327	-95.657%
2024-08-29	7.25	8.30	7.25	8.30	+12.162%	5	4,327	-95.422%
2024-08-27	7.40	7.40	7.40	7.40	-8.529%	45	4,328	-94.865%
2024-08-26	8.09	8.09	8.09	8.09	+5.065%	1	4,283	-95.303%
2024-08-23	7.85	7.85	7.70	7.70	+2.667%	36	4,283	-95.065%
2024-08-22	7.50	7.50	7.50	7.50	-7.407%	1	4,299	-94.933%
2024-08-20	8.10	8.10	8.10	8.10	+5.882%	1	4,299	-95.309%
2024-08-19	8.00	8.00	7.65	7.65	-10.526%	19	4,299	-95.033%
2024-08-16	8.29	8.55	8.29	8.55	+3.012%	26	4,299	-95.556%
2024-08-15	8.35	8.35	8.30	8.30	-9.783%	5	4,294	-95.422%
2024-08-14	9.90	9.90	9.20	9.20	-6.599%	139	4,299	-95.870%
2024-08-13	10.53	10.53	9.75	9.85	-12.367%	48	4,193	-96.142%
2024-08-12	11.20	11.55	11.15	11.24	-12.188%	44	4,207	-96.619%
2024-08-09	12.80	12.80	12.80	12.80	-14.381%	100	4,233	-97.031%
2024-08-07	13.25	14.95	13.15	14.95	+11.567%	67	4,201	-97.458%
2024-08-06	14.35	14.45	13.40	13.40	-15.723%	239	4,231	-97.164%
2024-08-05	19.66	19.66	15.90	15.90	+13.490%	18	4,127	-97.610%
2024-08-02	15.00	15.25	13.75	14.01	+12.984%	205	4,123	-97.288%
2024-08-01	9.30	12.40	9.30	12.40	+29.843%	941	4,128	-96.935%
2024-07-31	10.10	10.10	9.25	9.55	-25.098%	364	3,327	-96.021%
2024-07-30	11.05	13.22	11.05	12.75	+21.429%	36	2,993	-97.020%
2024-07-29	10.50	10.50	10.50	10.50	0.000%	1,329	2,885	-96.381%
2024-07-26	10.50	10.50	10.50	10.50	+0.478%	1	1,960	-96.381%
2024-07-25	12.03	12.35	10.45	10.45	+13.218%	9	1,959	-96.364%
2024-07-24	8.60	9.23	8.60	9.23	+18.333%	86	1,956	-95.883%
2024-07-23	7.80	7.80	7.80	7.80	+0.645%	1	1,898	-95.128%
2024-07-22	7.75	7.75	7.75	7.75	-9.357%	2	1,899	-95.097%
2024-07-19	8.75	9.00	8.55	8.55	-1.724%	654	1,899	-95.556%
2024-07-18	8.40	8.90	8.40	8.70	-3.333%	297	1,334	-95.632%
2024-07-17	8.95	9.00	8.40	9.00	+20.000%	45	1,080	-95.778%
2024-07-16	7.10	7.62	7.10	7.50	+4.895%	9	1,037	-94.933%
2024-07-11	6.65	7.15	6.65	7.15	+7.196%	2	1,035	-94.685%
2024-07-09	6.67	6.67	6.67	6.67	-5.658%	50	1,035	-94.303%
2024-07-08	7.07	7.07	7.07	7.07	-14.303%	4	1,035	-94.625%
2024-07-02	8.10	8.25	8.10	8.25	-4.844%	39	1,035	-95.394%
2024-07-01	8.67	8.67	8.67	8.67	+14.834%	2	1,011	-95.617%
2024-06-28	7.91	8.00	7.50	7.55	-9.036%	366	1,011	-94.967%
2024-06-27	8.10	8.30	8.00	8.30	-0.599%	155	1,054	-95.422%
2024-06-26	8.10	8.55	8.10	8.35	+5.031%	7	932	-95.449%
2024-06-25	8.40	8.40	7.85	7.95	-10.169%	49	937	-95.220%
2024-06-24	8.75	8.85	8.74	8.85	+11.321%	24	888	-95.706%
2024-06-21	8.13	8.35	7.90	7.95	+17.778%	198	877	-95.220%
2024-06-20	6.95	6.95	6.75	6.75	+2.118%	13	790	-94.370%
2024-06-18	6.65	6.65	6.60	6.61	-6.241%	13	782	-94.251%
2024-06-17	7.05	7.05	7.05	7.05	+2.174%	250	782	-94.610%
2024-06-14	6.90	6.90	6.90	6.90	+0.730%	1	549	-94.493%
2024-06-13	6.75	7.00	6.70	6.85	-4.861%	93	548	-94.453%
2024-06-12	7.20	7.20	7.10	7.20	-10.559%	8	469	-94.722%
2024-06-11	8.00	8.30	8.00	8.05	+3.871%	93	462	-95.280%
2024-06-10	7.75	7.75	7.75	7.75	0.000%	4	424	-95.097%