Dark

NVDA20250620P96
NVDA Jun 20 2025 96.00 Put (NVDA250620P00096000)
option OPRA

EOD

May 15, 2025

0.4200+2.439%(+0.0100)473

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.45	0.46	0.42	0.42	+2.439%	473	13,270	0.000%
2025-05-14	0.38	0.44	0.37	0.41	-6.818%	601	13,065	+2.439%
2025-05-13	0.64	0.64	0.41	0.44	-40.541%	317	13,249	-4.545%
2025-05-12	0.94	0.94	0.74	0.74	-50.336%	370	13,375	-43.243%
2025-05-09	1.39	1.61	1.39	1.49	+2.055%	1,046	13,473	-71.812%
2025-05-08	1.48	1.69	1.36	1.46	-9.877%	347	13,791	-71.233%
2025-05-07	2.19	2.23	1.50	1.62	-23.223%	378	13,614	-74.074%
2025-05-06	2.49	2.55	1.99	2.11	+2.927%	218	13,550	-80.095%
2025-05-05	2.10	2.17	1.91	2.05	+1.485%	126	13,507	-79.512%
2025-05-02	2.05	2.23	1.94	2.02	-24.060%	454	13,465	-79.208%
2025-05-01	2.48	2.66	2.20	2.66	-20.120%	324	13,366	-84.211%
2025-04-30	4.60	4.65	3.33	3.33	+6.390%	1,214	13,211	-87.387%
2025-04-29	3.41	3.41	2.98	3.13	-7.941%	763	13,150	-86.581%
2025-04-28	3.11	4.05	3.02	3.40	+18.467%	473	13,174	-87.647%
2025-04-25	4.15	4.22	2.71	2.87	-31.010%	814	13,024	-85.366%
2025-04-24	5.05	5.05	4.15	4.16	-24.364%	351	13,121	-89.904%
2025-04-23	5.10	5.69	4.94	5.50	-25.170%	542	13,012	-92.364%
2025-04-22	7.41	8.00	6.80	7.35	-11.976%	614	12,971	-94.286%
2025-04-21	7.90	9.40	7.90	8.35	+22.975%	3,208	12,883	-94.970%
2025-04-17	6.70	7.30	6.65	6.79	+12.231%	354	11,860	-93.814%
2025-04-16	5.85	7.50	5.55	6.05	+55.928%	675	11,860	-93.058%
2025-04-15	4.20	4.35	3.60	3.88	-17.447%	151	11,641	-89.175%
2025-04-14	4.10	5.19	4.10	4.70	-13.761%	164	11,650	-91.064%
2025-04-11	6.00	6.38	5.08	5.45	-14.308%	2,326	11,602	-92.294%
2025-04-10	5.17	7.93	5.10	6.36	+65.625%	191	12,381	-93.396%
2025-04-09	9.95	10.25	3.84	3.84	-65.561%	459	12,327	-89.063%
2025-04-08	7.35	11.63	6.25	11.15	+8.043%	867	12,319	-96.233%
2025-04-07	15.25	15.70	8.45	10.32	-5.925%	1,749	12,345	-95.930%
2025-04-04	8.45	12.20	8.40	10.97	+57.842%	1,508	12,880	-96.171%
2025-04-03	6.20	7.00	5.80	6.95	+59.770%	1,313	12,852	-93.957%
2025-04-02	4.95	4.95	3.74	4.35	+2.353%	89	11,937	-90.345%
2025-04-01	5.15	5.20	4.25	4.25	-14.315%	1,459	11,872	-90.118%
2025-03-31	5.90	6.47	4.85	4.96	+5.532%	1,277	11,248	-91.532%
2025-03-28	4.55	4.70	4.50	4.70	+13.527%	116	10,263	-91.064%
2025-03-27	4.05	4.23	3.55	4.14	+15.320%	39	10,251	-89.855%
2025-03-26	2.54	3.90	2.54	3.59	+56.087%	118	10,238	-88.301%
2025-03-25	2.41	2.41	2.24	2.30	+2.222%	185	10,182	-81.739%
2025-03-24	2.54	2.54	2.20	2.25	-30.769%	299	10,208	-81.333%
2025-03-21	3.45	3.65	3.15	3.25	+3.175%	6,766	10,328	-87.077%
2025-03-20	3.25	3.25	2.81	3.15	-0.316%	551	10,077	-86.667%
2025-03-19	3.73	3.73	3.05	3.16	-21.975%	28	10,292	-86.709%
2025-03-18	3.65	4.40	3.60	4.05	+22.727%	381	10,278	-89.630%
2025-03-17	3.05	3.67	3.05	3.30	+1.538%	1,465	9,968	-87.273%
2025-03-14	3.84	3.84	3.25	3.25	-27.293%	666	9,875	-87.077%
2025-03-13	4.80	4.80	4.15	4.47	-0.667%	326	10,060	-90.604%
2025-03-12	4.67	5.00	4.50	4.50	-27.536%	1,231	10,060	-90.667%
2025-03-11	6.25	7.32	5.55	6.21	-10.000%	714	10,496	-93.237%
2025-03-10	5.65	7.45	5.65	6.90	+32.692%	1,839	10,845	-93.913%
2025-03-07	5.85	6.56	5.20	5.20	-14.754%	698	12,094	-91.923%
2025-03-06	5.10	6.30	5.05	6.10	+41.860%	3,104	11,792	-93.115%
2025-03-05	4.85	5.30	4.30	4.30	-18.095%	124	9,820	-90.233%
2025-03-04	6.00	6.60	4.60	5.25	-12.500%	350	9,733	-92.000%
2025-03-03	3.45	6.00	3.45	6.00	+57.895%	54	9,541	-93.000%
2025-02-28	4.40	4.43	3.80	3.80	-5.000%	280	9,542	-88.947%
2025-02-27	2.85	4.10	2.85	4.00	+38.889%	34	9,427	-89.500%
2025-02-26	2.92	3.02	2.53	2.88	-15.294%	100	9,419	-85.417%
2025-02-25	3.20	3.75	3.20	3.40	+42.259%	46	9,484	-87.647%
2025-02-24	2.45	2.54	2.39	2.39	+13.810%	38	9,484	-82.427%
2025-02-21	1.73	2.10	1.73	2.10	+18.644%	12	9,521	-80.000%
2025-02-20	1.99	1.99	1.77	1.77	+1.724%	20	9,523	-76.271%
2025-02-19	1.86	1.86	1.74	1.74	-12.563%	57	9,535	-75.862%
2025-02-18	1.77	1.99	1.77	1.99	-3.865%	135	9,564	-78.894%
2025-02-14	2.38	2.38	2.07	2.07	-14.815%	34	9,578	-79.710%
2025-02-13	2.53	2.53	2.36	2.43	-15.625%	17	9,591	-82.716%
2025-02-12	2.95	2.99	2.88	2.88	+5.495%	112	9,591	-85.417%
2025-02-11	2.66	2.73	2.66	2.73	+1.866%	12	9,612	-84.615%
2025-02-10	2.63	2.68	2.63	2.68	-22.319%	206	9,612	-84.328%
2025-02-07	3.35	3.55	3.35	3.45	+1.471%	6	9,584	-87.826%
2025-02-06	3.50	3.50	3.40	3.40	-16.049%	57	9,583	-87.647%
2025-02-05	4.55	4.55	4.05	4.05	-21.359%	61	9,639	-89.630%
2025-02-04	5.15	5.45	5.15	5.15	-14.167%	26	9,603	-91.845%
2025-02-03	7.20	7.31	5.90	6.00	+0.840%	86	9,606	-93.000%
2025-01-31	4.80	5.95	4.75	5.95	+3.478%	544	9,606	-92.941%
2025-01-30	5.00	6.35	4.70	5.75	+10.577%	536	9,606	-92.696%
2025-01-29	3.95	5.40	3.95	5.20	+46.479%	1,039	9,639	-91.923%
2025-01-28	5.35	6.00	3.55	3.55	-38.261%	520	10,033	-88.169%
2025-01-27	4.10	6.22	3.85	5.75	+194.872%	621	10,259	-92.696%
2025-01-24	1.67	1.95	1.67	1.95	+23.418%	6	10,175	-78.462%
2025-01-23	1.60	1.63	1.56	1.58	-3.067%	1,009	10,177	-73.418%
2025-01-22	1.63	1.63	1.63	1.63	-21.256%	1	10,189	-74.233%
2025-01-21	2.22	2.22	2.07	2.07	-16.532%	8	10,197	-79.710%
2025-01-17	2.48	2.48	2.48	2.48	-27.059%	2	10,197	-83.065%
2025-01-14	3.51	3.60	3.40	3.40	+9.325%	107	10,197	-87.647%
2025-01-10	3.11	3.11	3.11	3.11	+7.612%	4	10,135	-86.495%
2025-01-08	2.89	2.89	2.89	2.89	-0.687%	6	10,130	-85.467%
2025-01-07	2.80	2.91	2.80	2.91	+23.830%	110	10,130	-85.567%
2025-01-06	2.40	2.40	2.29	2.35	-14.234%	105	10,020	-82.128%
2025-01-03	2.80	2.80	2.74	2.74	-18.209%	4	9,958	-84.672%
2025-01-02	3.15	3.35	3.15	3.35	-6.425%	42	9,960	-87.463%
2024-12-31	3.52	3.58	3.52	3.58	-1.918%	2	9,949	-88.268%
2024-12-30	3.65	3.65	3.65	3.65	-3.947%	2	9,949	-88.493%
2024-12-27	3.80	3.80	3.80	3.80	+22.581%	2	9,949	-88.947%
2024-12-26	3.10	3.10	3.10	3.10	-10.145%	20	9,949	-86.452%
2024-12-23	3.50	3.70	3.45	3.45	-10.390%	174	9,949	-87.826%
2024-12-20	3.85	3.85	3.85	3.85	-10.465%	12	9,910	-89.091%
2024-12-19	4.30	4.40	4.20	4.30	+26.471%	563	9,922	-90.233%
2024-12-18	3.45	3.55	3.40	3.40	-19.048%	55	9,570	-87.647%
2024-12-17	4.75	4.75	4.10	4.20	+7.692%	69	9,610	-90.000%
2024-12-16	4.00	4.00	3.90	3.90	+6.849%	35	9,625	-89.231%
2024-12-13	3.01	3.68	3.01	3.65	+15.873%	6,510	9,625	-88.493%
2024-12-12	3.26	3.30	3.08	3.15	+7.877%	2,648	9,941	-86.667%
2024-12-11	2.92	2.92	2.92	2.92	-16.571%	1	8,613	-85.616%
2024-12-10	3.35	3.55	3.35	3.50	+16.667%	8	8,621	-88.000%
2024-12-09	3.15	3.15	3.00	3.00	+8.303%	7	8,625	-86.000%
2024-12-06	2.56	2.77	2.56	2.77	+9.486%	202	8,630	-84.838%
2024-12-05	2.42	2.53	2.42	2.53	-5.597%	3	8,630	-83.399%
2024-12-04	2.68	2.68	2.68	2.68	-10.368%	7	8,631	-84.328%
2024-12-03	2.99	2.99	2.99	2.99	-1.967%	12	8,631	-85.953%
2024-12-02	3.05	3.12	3.05	3.05	-1.613%	80	8,632	-86.230%
2024-11-29	3.10	3.10	3.10	3.10	-13.889%	54	8,679	-86.452%
2024-11-27	3.85	3.85	3.60	3.60	+2.857%	131	8,835	-88.333%
2024-11-26	3.50	3.50	3.49	3.50	-4.110%	2,579	8,835	-88.000%
2024-11-25	3.70	3.70	3.55	3.65	+2.817%	44	7,437	-88.493%
2024-11-22	3.60	3.60	3.50	3.55	+15.260%	220	7,455	-88.169%
2024-11-21	3.08	3.08	3.08	3.08	-12.000%	1	7,542	-86.364%
2024-11-20	3.70	3.71	3.40	3.50	-14.634%	1,143	7,543	-88.000%
2024-11-18	4.80	4.80	4.10	4.10	-5.747%	3	7,563	-89.756%
2024-11-15	4.15	4.40	4.15	4.35	+26.087%	270	7,562	-90.345%
2024-11-13	3.50	3.50	3.45	3.45	-4.167%	17	7,589	-87.826%
2024-11-11	3.55	3.60	3.55	3.60	+4.348%	8	7,606	-88.333%
2024-11-08	3.45	3.50	3.45	3.45	-1.429%	34	7,606	-87.826%
2024-11-07	3.55	3.55	3.45	3.50	-7.652%	4	7,611	-88.000%
2024-11-06	3.85	3.85	3.79	3.79	-19.362%	18	7,608	-88.918%
2024-11-05	4.70	4.70	4.70	4.70	-13.761%	36	7,592	-91.064%
2024-11-01	5.50	5.50	5.45	5.45	-8.403%	4	7,617	-92.294%
2024-10-31	5.35	5.95	5.35	5.95	+21.429%	128	7,618	-92.941%
2024-10-30	5.25	5.25	4.80	4.90	+6.522%	137	7,620	-91.429%
2024-10-29	4.90	4.90	4.60	4.60	-4.167%	41	7,621	-90.870%
2024-10-28	4.85	4.90	4.80	4.80	+3.226%	27	7,638	-91.250%
2024-10-25	4.65	4.65	4.65	4.65	-8.824%	2	7,661	-90.968%
2024-10-24	5.17	5.17	5.10	5.10	-5.556%	16	7,660	-91.765%
2024-10-23	5.25	5.40	5.15	5.40	+14.894%	25	7,674	-92.222%
2024-10-22	4.70	4.70	4.70	4.70	-6.000%	100	7,691	-91.064%
2024-10-21	5.29	5.29	5.00	5.00	-10.714%	30	7,691	-91.600%
2024-10-16	5.80	5.80	5.60	5.60	-8.197%	4	7,713	-92.500%
2024-10-15	6.05	6.15	5.90	6.10	+20.792%	936	7,717	-93.115%
2024-10-14	5.30	5.35	5.00	5.05	-13.675%	198	7,511	-91.683%
2024-10-10	5.85	5.85	5.85	5.85	-0.171%	2	7,419	-92.821%
2024-10-09	5.99	6.00	5.85	5.86	-5.024%	183	7,419	-92.833%
2024-10-08	6.60	6.60	6.15	6.17	-11.223%	265	7,396	-93.193%
2024-10-07	7.05	7.05	6.55	6.95	-9.150%	40	7,273	-93.957%
2024-10-03	7.65	7.65	7.65	7.65	-8.929%	7	7,290	-94.510%
2024-10-02	8.45	8.45	8.40	8.40	-2.890%	2	7,297	-95.000%
2024-10-01	9.05	9.05	8.65	8.65	+4.848%	351	7,296	-95.145%
2024-09-30	8.25	8.25	8.25	8.25	-0.602%	5	7,299	-94.909%
2024-09-27	8.30	8.30	8.30	8.30	+5.732%	20	7,299	-94.940%
2024-09-26	7.85	7.85	7.85	7.85	0.000%	10	7,309	-94.650%
2024-09-25	7.70	7.85	7.45	7.85	-12.291%	265	7,309	-94.650%
2024-09-23	8.95	9.15	8.90	8.95	+0.562%	65	7,091	-95.307%
2024-09-19	8.95	8.95	8.55	8.90	-7.772%	1,459	7,113	-95.281%
2024-09-18	9.65	9.65	9.65	9.65	-1.531%	1	6,783	-95.648%
2024-09-17	9.55	9.90	9.45	9.80	-2.488%	787	6,783	-95.714%
2024-09-16	9.95	10.05	9.95	10.05	-1.471%	21	6,780	-95.821%
2024-09-12	10.05	10.20	9.95	10.20	-5.468%	21	6,768	-95.882%
2024-09-11	11.60	11.71	10.79	10.79	-15.439%	106	6,758	-96.108%
2024-09-10	12.76	12.76	12.76	12.76	-2.595%	1	6,746	-96.708%
2024-09-09	13.15	13.15	13.10	13.10	-7.876%	201	6,746	-96.794%
2024-09-06	14.39	14.39	14.15	14.22	+9.807%	24	6,747	-97.046%
2024-09-04	12.70	13.00	12.05	12.95	+5.974%	834	6,746	-96.757%
2024-09-03	10.80	12.22	10.80	12.22	+23.434%	1,042	6,187	-96.563%
2024-08-30	9.90	9.90	9.90	9.90	-1.493%	2	5,972	-95.758%
2024-08-29	8.20	10.05	8.20	10.05	+18.935%	202	5,972	-95.821%
2024-08-28	8.75	9.00	8.45	8.45	+1.562%	198	6,168	-95.030%
2024-08-27	8.32	8.32	8.32	8.32	-3.256%	5	5,973	-94.952%
2024-08-23	8.75	8.75	8.55	8.60	-12.245%	282	5,978	-95.116%
2024-08-22	8.40	9.80	8.40	9.80	+12.000%	23	5,958	-95.714%
2024-08-21	8.65	8.75	8.65	8.75	-2.235%	53	5,955	-95.200%
2024-08-20	9.02	9.02	8.95	8.95	+5.294%	60	5,902	-95.307%
2024-08-19	9.00	9.00	8.50	8.50	-8.602%	76	5,912	-95.059%
2024-08-16	9.20	9.55	9.20	9.30	-1.064%	240	5,881	-95.484%
2024-08-15	10.20	10.20	9.30	9.40	-8.915%	103	5,812	-95.532%
2024-08-14	10.30	10.60	10.30	10.32	-7.444%	211	5,764	-95.930%
2024-08-13	11.25	11.25	11.15	11.15	-10.442%	9	5,599	-96.233%
2024-08-12	12.80	12.80	12.45	12.45	-11.071%	12	5,593	-96.627%
2024-08-09	14.20	14.20	14.00	14.00	-4.762%	158	5,597	-97.000%
2024-08-08	14.60	14.70	14.35	14.70	-9.259%	30	5,579	-97.143%
2024-08-07	14.45	16.20	14.15	16.20	+8.361%	122	5,607	-97.407%
2024-08-06	15.50	15.70	14.95	14.95	-12.522%	134	5,525	-97.191%
2024-08-05	20.97	20.97	17.09	17.09	+14.698%	218	5,425	-97.542%
2024-08-02	14.75	16.85	14.75	14.90	+7.971%	1,659	5,219	-97.181%
2024-08-01	10.65	14.00	10.65	13.80	+28.972%	129	4,445	-96.957%
2024-07-31	11.35	11.35	10.70	10.70	-23.952%	1,539	4,448	-96.075%
2024-07-30	11.80	14.07	11.80	14.07	+31.495%	25	3,026	-97.015%
2024-07-29	10.70	10.70	10.70	10.70	-8.547%	1	3,012	-96.075%
2024-07-26	11.58	11.89	11.58	11.70	+5.978%	27	3,012	-96.410%
2024-07-25	12.50	12.65	10.80	11.04	+3.662%	352	2,988	-96.196%
2024-07-24	10.15	10.65	10.10	10.65	+18.071%	149	2,681	-96.056%
2024-07-22	9.15	9.15	9.02	9.02	-8.426%	20	2,592	-95.344%
2024-07-19	9.60	10.00	9.60	9.85	+2.604%	218	2,597	-95.736%
2024-07-18	9.40	10.00	9.40	9.60	-5.419%	63	2,455	-95.625%
2024-07-17	9.40	10.15	9.40	10.15	+23.030%	40	2,452	-95.862%
2024-07-16	8.55	8.55	8.25	8.25	+9.707%	28	2,417	-94.909%
2024-07-12	7.60	7.75	7.52	7.52	-4.810%	44	2,390	-94.415%
2024-07-11	7.10	7.90	7.10	7.90	+14.327%	83	2,384	-94.684%
2024-07-10	7.10	7.10	6.91	6.91	-14.691%	2	2,409	-93.922%
2024-07-05	8.10	8.10	8.10	8.10	-13.369%	6	2,410	-94.815%
2024-07-02	9.35	9.35	9.35	9.35	+7.843%	100	2,409	-95.508%
2024-07-01	8.75	8.75	8.67	8.67	+1.404%	100	2,409	-95.156%
2024-06-28	8.55	9.00	8.55	8.55	-7.568%	2,287	2,391	-95.088%
2024-06-27	9.25	9.25	9.25	9.25	+4.284%	2	2,717	-95.459%
2024-06-26	8.85	8.87	8.85	8.87	-0.337%	9	2,717	-95.265%
2024-06-25	10.15	10.15	8.80	8.90	-16.822%	164	2,717	-95.281%
2024-06-24	9.65	10.70	9.65	10.70	+24.419%	3	2,717	-96.075%
2024-06-21	8.90	9.34	8.60	8.60	0.000%	162	2,717	-95.116%
2024-06-20	6.95	8.60	6.95	8.60	+17.007%	113	2,668	-95.116%
2024-06-18	7.65	7.65	7.35	7.35	-7.547%	101	2,764	-94.286%
2024-06-17	7.95	7.95	7.95	7.95	-0.625%	2	2,764	-94.717%
2024-06-14	7.81	8.00	7.81	8.00	-0.249%	222	2,762	-94.750%
2024-06-13	7.55	8.02	7.55	8.02	-0.988%	22	2,871	-94.763%
2024-06-12	8.35	8.45	7.98	8.10	-10.000%	2,333	2,872	-94.815%
2024-06-11	9.10	9.10	9.00	9.00	+3.448%	18	675	-95.333%
2024-06-10	8.64	8.75	8.64	8.70	0.000%	9	670	-95.172%