Dark

NVDA20250620P98
NVDA Jun 20 2025 98.00 Put (NVDA250620P00098000)
option OPRA

EOD

May 15, 2025

0.5200+10.638%(+0.0500)1,434

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.50	0.54	0.46	0.52	+10.638%	1,434	11,699	0.000%
2025-05-14	0.45	0.49	0.42	0.47	-7.843%	110	11,892	+10.638%
2025-05-13	0.75	0.75	0.49	0.51	-42.697%	676	11,867	+1.961%
2025-05-12	1.12	1.20	0.88	0.89	-49.718%	453	12,206	-41.573%
2025-05-09	1.75	2.02	1.61	1.77	+0.568%	1,290	12,289	-70.621%
2025-05-08	1.76	2.00	1.61	1.76	-8.333%	2,150	12,586	-70.455%
2025-05-07	2.63	2.68	1.80	1.92	-16.883%	2,261	11,442	-72.917%
2025-05-06	2.93	3.02	2.31	2.31	-2.532%	487	11,160	-77.489%
2025-05-05	2.62	2.69	2.27	2.37	-0.420%	212	10,979	-78.059%
2025-05-02	2.32	2.67	2.29	2.38	-23.226%	670	10,859	-78.151%
2025-05-01	2.83	3.13	2.57	3.10	-20.513%	631	10,995	-83.226%
2025-04-30	5.10	5.22	3.90	3.90	+6.849%	117	10,869	-86.667%
2025-04-29	3.89	3.95	3.50	3.65	-10.319%	1,501	10,789	-85.753%
2025-04-28	3.58	4.70	3.58	4.07	+17.971%	321	10,081	-87.224%
2025-04-25	4.90	4.92	3.21	3.45	-28.125%	1,198	10,070	-84.928%
2025-04-24	5.80	5.80	4.80	4.80	-23.077%	195	9,723	-89.167%
2025-04-23	5.81	6.45	5.50	6.24	-22.963%	523	9,753	-91.667%
2025-04-22	8.40	8.79	7.75	8.10	-13.369%	1,149	9,704	-93.580%
2025-04-21	8.65	10.37	8.40	9.35	+22.222%	839	9,075	-94.439%
2025-04-17	6.67	8.20	6.67	7.65	+0.658%	282	8,519	-93.203%
2025-04-16	6.85	8.30	6.30	7.60	+72.336%	417	8,519	-93.158%
2025-04-15	4.70	4.95	4.13	4.41	-13.529%	221	8,499	-88.209%
2025-04-14	4.50	6.00	4.50	5.10	-10.526%	399	8,547	-89.804%
2025-04-11	6.62	7.05	5.65	5.70	-21.918%	334	8,276	-90.877%
2025-04-10	5.90	8.50	5.65	7.30	+62.222%	1,015	8,291	-92.877%
2025-04-09	10.83	11.12	4.50	4.50	-63.504%	764	8,574	-88.444%
2025-04-08	7.60	12.35	6.95	12.33	+11.887%	433	8,610	-95.783%
2025-04-07	16.60	16.82	9.76	11.02	-10.407%	1,415	8,611	-95.281%
2025-04-04	9.10	13.35	9.10	12.30	+57.895%	1,462	8,771	-95.772%
2025-04-03	7.20	7.79	6.55	7.79	+70.087%	332	8,607	-93.325%
2025-04-02	5.65	5.65	4.21	4.58	-3.983%	62	8,452	-88.646%
2025-04-01	5.40	5.85	4.74	4.77	-9.488%	257	8,411	-89.099%
2025-03-31	7.05	7.26	5.26	5.27	+0.573%	477	8,449	-90.133%
2025-03-28	5.30	5.38	5.03	5.24	+11.489%	1,140	8,305	-90.076%
2025-03-27	4.55	4.90	4.05	4.70	+8.046%	278	7,871	-88.936%
2025-03-26	3.00	4.35	3.00	4.35	+66.667%	162	7,848	-88.046%
2025-03-25	2.90	2.90	2.61	2.61	+1.556%	18	7,713	-80.077%
2025-03-24	2.83	2.83	2.54	2.57	-28.611%	55	7,702	-79.767%
2025-03-21	4.20	4.20	3.55	3.60	+2.564%	64	7,710	-85.556%
2025-03-20	3.68	3.68	3.35	3.51	-7.632%	11	7,689	-85.185%
2025-03-19	4.01	4.04	3.40	3.80	-16.484%	783	7,686	-86.316%
2025-03-18	4.70	4.85	4.40	4.55	+26.389%	145	7,828	-88.571%
2025-03-17	3.50	4.12	3.50	3.60	-6.494%	36	7,929	-85.556%
2025-03-14	4.03	4.30	3.85	3.85	-22.222%	228	7,907	-86.494%
2025-03-13	5.10	5.45	4.84	4.95	-5.714%	834	7,670	-89.495%
2025-03-12	5.24	5.78	4.97	5.25	-19.847%	55	7,670	-90.095%
2025-03-11	7.65	8.05	6.55	6.55	-14.155%	656	7,660	-92.061%
2025-03-10	6.32	8.05	6.32	7.63	+28.235%	667	7,743	-93.185%
2025-03-07	6.50	7.37	5.70	5.95	-11.852%	446	7,874	-91.261%
2025-03-06	6.00	6.75	5.60	6.75	+37.755%	599	7,771	-92.296%
2025-03-05	5.75	5.85	4.80	4.90	-4.854%	62	7,427	-89.388%
2025-03-04	7.06	7.50	5.09	5.15	-16.667%	509	7,416	-89.903%
2025-03-03	4.40	6.25	4.40	6.18	+58.462%	170	7,147	-91.586%
2025-02-28	5.25	5.45	3.90	3.90	-16.309%	490	7,014	-86.667%
2025-02-27	2.20	4.66	2.20	4.66	+60.690%	290	7,044	-88.841%
2025-02-26	3.17	3.24	2.90	2.90	-25.641%	104	6,908	-82.069%
2025-02-25	3.56	4.05	3.45	3.90	+43.382%	901	7,708	-86.667%
2025-02-24	2.43	3.10	2.43	2.72	-2.509%	37	6,901	-80.882%
2025-02-21	1.95	2.79	1.94	2.79	+40.909%	108	6,909	-81.362%
2025-02-20	2.02	2.16	1.97	1.98	-0.503%	197	6,917	-73.737%
2025-02-19	2.18	2.18	1.99	1.99	-11.947%	962	7,010	-73.869%
2025-02-18	2.09	2.26	2.09	2.26	-11.719%	332	7,364	-76.991%
2025-02-14	2.45	2.56	2.45	2.56	-6.569%	38	7,600	-79.688%
2025-02-13	2.90	2.90	2.59	2.74	-15.692%	38	7,626	-81.022%
2025-02-12	3.30	3.39	3.21	3.25	+9.060%	17	7,626	-84.000%
2025-02-10	3.28	3.28	2.94	2.98	-21.579%	148	7,626	-82.550%
2025-02-07	3.50	3.80	3.50	3.80	+1.333%	12	7,589	-86.316%
2025-02-06	4.23	4.23	3.75	3.75	-18.478%	162	7,592	-86.133%
2025-02-05	4.57	4.60	4.57	4.60	-19.298%	61	7,612	-88.696%
2025-02-04	5.87	5.87	5.70	5.70	-19.718%	38	7,626	-90.877%
2025-02-03	7.82	8.07	6.40	7.10	+10.764%	51	7,641	-92.676%
2025-01-31	5.70	6.49	4.60	6.41	+2.889%	88	7,646	-91.888%
2025-01-30	5.55	7.05	5.20	6.23	+9.298%	605	7,618	-91.653%
2025-01-29	4.25	6.05	4.18	5.70	+43.939%	816	7,437	-90.877%
2025-01-28	6.60	6.60	3.95	3.96	-38.222%	888	7,063	-86.869%
2025-01-27	4.55	6.75	4.35	6.41	+198.140%	2,347	7,006	-91.888%
2025-01-24	1.68	2.15	1.68	2.15	+20.787%	32	5,783	-75.814%
2025-01-23	1.80	1.80	1.78	1.78	0.000%	2	5,780	-70.787%
2025-01-22	1.89	1.89	1.78	1.78	-29.921%	16	5,781	-70.787%
2025-01-17	2.67	2.67	2.54	2.54	-14.765%	26	5,780	-79.528%
2025-01-16	2.72	2.98	2.67	2.98	+1.706%	15	5,780	-82.550%
2025-01-15	3.10	3.10	2.93	2.93	-25.823%	4	5,775	-82.253%
2025-01-14	3.51	3.95	3.50	3.95	-1.250%	8	5,777	-86.835%
2025-01-13	3.91	4.00	3.91	4.00	+9.589%	6	5,769	-87.000%
2025-01-10	3.72	3.72	3.65	3.65	+7.353%	24	5,767	-85.753%
2025-01-08	3.07	3.40	3.07	3.40	+7.937%	18	5,747	-84.706%
2025-01-07	3.00	3.15	2.99	3.15	+25.498%	55	5,747	-83.492%
2025-01-06	2.69	2.70	2.51	2.51	-17.705%	9	5,705	-79.283%
2025-01-03	3.30	3.30	3.00	3.05	-17.568%	14	5,709	-82.951%
2025-01-02	3.60	3.75	3.55	3.70	-3.896%	23	5,708	-85.946%
2024-12-31	4.00	4.00	3.85	3.85	+8.451%	16	5,673	-86.494%
2024-12-30	3.95	3.95	3.50	3.55	-8.505%	6	5,673	-85.352%
2024-12-27	4.05	4.10	3.88	3.88	+19.385%	10	5,674	-86.598%
2024-12-24	3.25	3.25	3.25	3.25	-11.685%	1	5,672	-84.000%
2024-12-23	3.85	3.93	3.68	3.68	-14.419%	15	5,672	-85.870%
2024-12-20	5.40	5.40	4.15	4.30	-7.527%	94	5,670	-87.907%
2024-12-19	4.73	4.85	4.65	4.65	+17.722%	62	5,664	-88.817%
2024-12-18	4.00	4.00	3.95	3.95	-16.842%	8	5,649	-86.835%
2024-12-17	4.90	5.20	4.45	4.75	+10.465%	55	5,644	-89.053%
2024-12-16	4.30	4.30	4.30	4.30	+2.381%	10	5,642	-87.907%
2024-12-13	3.40	4.20	3.40	4.20	+17.647%	50	5,642	-87.619%
2024-12-12	3.55	3.58	3.40	3.57	+11.563%	61	5,638	-85.434%
2024-12-11	3.20	3.20	3.20	3.20	-16.883%	14	5,670	-83.750%
2024-12-10	3.23	3.85	3.23	3.85	+14.925%	24	5,670	-86.494%
2024-12-09	3.35	3.58	3.35	3.35	+9.836%	24	5,673	-84.478%
2024-12-06	3.01	3.05	3.01	3.05	+8.156%	30	5,665	-82.951%
2024-12-04	2.90	2.90	2.82	2.82	-14.545%	3	5,663	-81.560%
2024-12-03	3.35	3.35	3.30	3.30	-4.348%	2	5,666	-84.242%
2024-11-29	3.60	3.60	3.45	3.45	-11.538%	10	5,667	-84.928%
2024-11-27	4.15	4.20	3.90	3.90	+2.632%	32	5,693	-86.667%
2024-11-26	3.80	3.80	3.80	3.80	-6.173%	48	5,693	-86.316%
2024-11-25	4.05	4.10	3.95	4.05	+3.846%	77	5,693	-87.160%
2024-11-22	3.75	4.00	3.75	3.90	+14.706%	230	5,694	-86.667%
2024-11-21	3.10	3.55	3.05	3.40	-9.333%	130	5,793	-84.706%
2024-11-20	3.62	3.83	3.62	3.75	+9.329%	120	5,793	-86.133%
2024-11-19	4.10	4.10	3.37	3.43	-17.349%	77	5,722	-84.840%
2024-11-18	4.90	4.90	4.15	4.15	-7.778%	9	5,717	-87.470%
2024-11-15	4.15	4.50	4.15	4.50	+21.622%	768	5,713	-88.444%
2024-11-14	3.65	3.70	3.65	3.70	-1.333%	30	5,643	-85.946%
2024-11-13	3.75	3.75	3.70	3.75	+2.740%	110	5,658	-86.133%
2024-11-12	3.75	3.75	3.65	3.65	-7.595%	50	5,675	-85.753%
2024-11-11	3.85	4.25	3.85	3.95	+5.333%	11	5,678	-86.835%
2024-11-08	3.85	3.85	3.70	3.75	-0.794%	74	5,669	-86.133%
2024-11-07	3.77	3.78	3.77	3.78	-25.149%	40	5,674	-86.243%
2024-11-05	5.35	5.37	5.05	5.05	-21.094%	244	5,678	-89.703%
2024-10-31	6.30	6.40	6.30	6.40	+20.755%	7	5,692	-91.875%
2024-10-30	5.40	5.40	5.25	5.30	+7.071%	12	5,685	-90.189%
2024-10-29	5.25	5.25	4.95	4.95	-5.714%	70	5,695	-89.495%
2024-10-28	5.20	5.25	5.20	5.25	-2.778%	3	5,727	-90.095%
2024-10-24	5.42	5.55	5.40	5.40	-5.263%	28	5,730	-90.370%
2024-10-23	5.45	5.85	5.45	5.70	+8.571%	3	5,743	-90.877%
2024-10-21	5.25	5.25	5.25	5.25	-9.483%	2	5,744	-90.095%
2024-10-17	5.80	5.80	5.80	5.80	-10.078%	100	5,744	-91.034%
2024-10-16	6.45	6.45	6.45	6.45	-1.826%	50	5,750	-91.938%
2024-10-15	6.57	6.57	6.57	6.57	+16.078%	1	5,700	-92.085%
2024-10-14	5.80	5.80	5.66	5.66	-10.159%	21	5,701	-90.813%
2024-10-11	6.35	6.35	6.30	6.30	-2.326%	6	5,682	-91.746%
2024-10-10	6.37	6.45	6.37	6.45	-3.008%	51	5,680	-91.938%
2024-10-09	6.65	6.65	6.65	6.65	+0.758%	3	5,631	-92.180%
2024-10-08	6.70	6.70	6.60	6.60	-10.931%	15	5,631	-92.121%
2024-10-07	7.28	7.41	7.13	7.41	-6.203%	5	5,616	-92.982%
2024-10-04	7.95	7.95	7.90	7.90	-5.276%	18	5,619	-93.418%
2024-10-03	8.30	8.34	8.30	8.34	-9.838%	9	5,628	-93.765%
2024-10-02	9.25	9.25	9.25	9.25	-2.632%	30	5,620	-94.378%
2024-10-01	9.50	9.50	9.50	9.50	+7.955%	35	5,620	-94.526%
2024-09-30	9.00	9.00	8.80	8.80	+12.821%	3	5,620	-94.091%
2024-09-26	7.80	7.81	7.80	7.80	-6.587%	34	5,621	-93.333%
2024-09-25	8.12	8.35	8.12	8.35	-2.907%	107	5,621	-93.772%
2024-09-24	9.40	9.40	8.60	8.60	-10.417%	4	5,702	-93.953%
2024-09-23	9.65	9.65	9.55	9.60	-4.478%	7	5,701	-94.583%
2024-09-20	9.86	10.05	9.86	10.05	+5.236%	14	5,705	-94.826%
2024-09-19	9.69	9.72	9.25	9.55	-6.920%	23	5,705	-94.555%
2024-09-17	10.45	10.45	10.19	10.26	-5.438%	16	5,717	-94.932%
2024-09-16	10.85	10.90	10.85	10.85	+4.831%	125	5,726	-95.207%
2024-09-13	10.35	10.50	10.35	10.35	-2.817%	258	5,756	-94.976%
2024-09-12	10.75	11.10	10.28	10.65	-3.182%	259	5,799	-95.117%
2024-09-11	13.15	13.15	10.95	11.00	-21.930%	58	5,861	-95.273%
2024-09-09	14.17	14.17	14.09	14.09	-8.506%	2	5,864	-96.309%
2024-09-06	13.07	15.40	13.07	15.40	+15.356%	4	5,865	-96.623%
2024-09-05	13.20	13.45	13.20	13.35	-3.610%	30	5,864	-96.105%
2024-09-04	13.80	13.90	12.58	13.85	+13.339%	1,571	5,864	-96.245%
2024-09-03	12.22	12.22	12.22	12.22	+17.050%	5	4,607	-95.745%
2024-08-30	10.44	10.44	10.44	10.44	+11.658%	6	4,599	-95.019%
2024-08-29	9.04	9.35	9.04	9.35	-3.608%	71	4,599	-94.439%
2024-08-28	9.25	9.94	9.25	9.70	-1.822%	83	4,600	-94.639%
2024-08-27	9.88	9.88	9.88	9.88	+0.919%	2	4,556	-94.737%
2024-08-26	10.00	10.00	9.79	9.79	+5.838%	9	4,558	-94.688%
2024-08-23	9.67	9.67	9.10	9.25	-6.566%	172	4,558	-94.378%
2024-08-22	9.85	9.90	9.85	9.90	+5.319%	3	4,475	-94.747%
2024-08-21	9.59	9.75	9.30	9.40	-2.591%	13	4,472	-94.468%
2024-08-20	9.35	9.80	9.35	9.65	+4.324%	7	4,467	-94.611%
2024-08-19	10.00	10.00	9.10	9.25	-7.035%	53	4,467	-94.378%
2024-08-16	10.05	10.05	9.95	9.95	-1.485%	48	4,503	-94.774%
2024-08-15	10.55	10.55	10.05	10.10	-11.636%	7	4,525	-94.851%
2024-08-14	11.43	11.43	11.43	11.43	-1.039%	1	4,519	-95.451%
2024-08-13	12.35	12.35	11.55	11.55	-14.760%	21	4,520	-95.498%
2024-08-12	14.19	14.19	13.45	13.55	-9.365%	35	4,513	-96.162%
2024-08-09	15.25	15.25	14.95	14.95	-3.859%	162	4,513	-96.522%
2024-08-08	17.34	17.34	15.25	15.55	-11.143%	187	4,436	-96.656%
2024-08-07	15.30	17.73	15.10	17.50	+11.111%	1,187	4,369	-97.029%
2024-08-06	16.35	16.60	15.75	15.75	-19.314%	54	3,857	-96.698%
2024-08-05	19.45	20.10	18.75	19.52	+23.155%	63	3,821	-97.336%
2024-08-02	17.10	17.90	15.80	15.85	+7.458%	994	3,802	-96.719%
2024-08-01	11.30	14.90	11.30	14.75	+30.071%	481	3,229	-96.475%
2024-07-31	12.01	12.01	11.30	11.34	-23.378%	431	2,822	-95.414%
2024-07-30	12.75	14.95	12.75	14.80	+20.619%	580	2,730	-96.486%
2024-07-29	11.70	12.27	11.70	12.27	-2.231%	37	2,251	-95.762%
2024-07-26	12.55	12.55	12.40	12.55	+5.818%	7	2,214	-95.857%
2024-07-25	12.50	13.65	11.83	11.86	-1.167%	254	2,208	-95.616%
2024-07-24	10.68	12.00	10.68	12.00	+27.660%	586	2,046	-95.667%
2024-07-23	9.40	9.40	9.40	9.40	-5.622%	250	1,704	-94.468%
2024-07-22	9.75	9.96	9.65	9.96	-2.734%	70	1,464	-94.779%
2024-07-19	10.20	10.85	10.20	10.24	-6.484%	320	1,427	-94.922%
2024-07-18	10.95	10.95	10.95	10.95	+1.389%	2	1,153	-95.251%
2024-07-17	9.90	10.85	9.90	10.80	+23.429%	160	1,153	-95.185%
2024-07-11	7.36	8.75	7.36	8.75	+15.132%	105	1,024	-94.057%
2024-07-10	7.60	7.60	7.60	7.60	-5.707%	1	1,057	-93.158%
2024-07-09	7.99	8.06	7.84	8.06	-2.303%	163	1,058	-93.548%
2024-07-08	8.45	8.45	8.25	8.25	-3.509%	130	1,151	-93.697%
2024-07-03	8.90	8.90	8.55	8.55	-11.399%	67	1,029	-93.918%
2024-07-02	9.85	10.05	9.60	9.65	+2.116%	102	1,029	-94.611%
2024-07-01	9.45	9.45	9.45	9.45	+2.162%	4	989	-94.497%
2024-06-28	9.18	9.25	9.18	9.25	-7.500%	32	989	-94.378%
2024-06-27	9.75	10.00	9.75	10.00	+2.041%	4	994	-94.800%
2024-06-26	9.58	10.25	9.58	9.80	+2.083%	6	990	-94.694%
2024-06-25	10.25	10.25	9.50	9.60	-16.522%	196	987	-94.583%
2024-06-24	11.00	11.50	11.00	11.50	+18.313%	27	860	-95.478%
2024-06-21	10.15	10.15	9.25	9.72	+9.213%	345	853	-94.650%
2024-06-20	9.05	9.05	8.80	8.90	+13.376%	30	757	-94.157%
2024-06-18	8.40	8.40	7.85	7.85	-8.401%	28	740	-93.376%
2024-06-17	8.55	8.58	8.55	8.57	+3.253%	21	740	-93.932%
2024-06-14	8.40	8.40	8.20	8.30	-1.425%	18	746	-93.735%
2024-06-13	8.05	8.45	8.05	8.42	-2.659%	34	744	-93.824%
2024-06-12	8.80	8.80	8.65	8.65	-10.825%	28	721	-93.988%
2024-06-11	9.61	9.70	9.61	9.70	+3.191%	22	713	-94.639%
2024-06-10	9.40	9.40	9.40	9.40	0.000%	3	691	-94.468%