Dark

NVDA20250620P117
NVDA Jun 20 2025 117.00 Put (NVDA250620P00117000)
option OPRA

EOD

May 15, 2025

2.30+7.981%(+0.17)512

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.10	2.43	1.95	2.30	+7.981%	512	9,403	0.000%
2025-05-14	2.37	2.66	2.13	2.13	-25.263%	925	9,554	+7.981%
2025-05-13	4.05	4.10	2.73	2.85	-41.237%	1,251	9,353	-19.298%
2025-05-12	5.31	5.70	4.73	4.85	-37.500%	699	9,539	-52.577%
2025-05-09	7.42	8.55	7.25	7.76	+2.781%	844	9,292	-70.361%
2025-05-08	7.20	8.35	7.01	7.55	-6.095%	1,717	9,153	-69.536%
2025-05-07	9.95	9.95	7.70	8.04	-11.160%	177	9,590	-71.393%
2025-05-06	10.75	10.95	9.00	9.05	-3.723%	209	9,468	-74.586%
2025-05-05	9.55	9.55	9.00	9.40	-0.529%	331	9,343	-75.532%
2025-05-02	9.52	9.52	8.95	9.45	-7.080%	446	9,355	-75.661%
2025-05-01	9.85	10.85	9.74	10.17	-25.221%	155	9,371	-77.384%
2025-04-30	15.60	15.60	13.60	13.60	+8.367%	10	9,362	-83.088%
2025-04-29	13.21	13.21	12.17	12.55	-1.800%	5	9,362	-81.673%
2025-04-28	12.55	14.30	12.55	12.78	+8.305%	38	9,361	-82.003%
2025-04-25	14.40	14.40	11.00	11.80	-18.621%	140	9,341	-80.508%
2025-04-24	16.24	16.24	14.48	14.50	-11.315%	81	9,332	-84.138%
2025-04-23	17.10	17.15	16.35	16.35	-19.418%	57	9,388	-85.933%
2025-04-22	20.20	21.34	19.75	20.29	-11.552%	116	9,391	-88.664%
2025-04-21	23.12	23.12	22.94	22.94	+19.729%	12	9,502	-89.974%
2025-04-17	19.60	19.60	19.16	19.16	+13.038%	2	9,505	-87.996%
2025-04-16	16.80	19.35	15.40	16.95	+41.841%	290	9,505	-86.431%
2025-04-15	12.36	12.80	11.44	11.95	-7.004%	201	9,522	-80.753%
2025-04-14	11.73	14.45	11.73	12.85	-7.885%	78	9,452	-82.101%
2025-04-11	14.96	15.50	13.75	13.95	-10.863%	84	9,434	-83.513%
2025-04-10	14.30	17.25	14.20	15.65	+34.682%	52	9,445	-85.304%
2025-04-09	22.33	22.33	11.20	11.62	-52.082%	139	9,442	-80.207%
2025-04-08	17.94	24.25	16.40	24.25	+6.127%	135	9,390	-90.515%
2025-04-07	30.83	31.85	20.54	22.85	-8.600%	274	9,406	-89.934%
2025-04-04	21.15	26.80	21.15	25.00	+34.481%	924	9,511	-90.800%
2025-04-03	17.15	18.65	16.65	18.59	+44.109%	519	9,559	-87.628%
2025-04-02	14.75	14.75	12.23	12.90	-2.788%	19	9,579	-82.171%
2025-04-01	14.95	15.58	13.27	13.27	-11.592%	59	9,569	-82.668%
2025-03-31	16.76	17.31	14.80	15.01	+7.986%	89	9,598	-84.677%
2025-03-28	13.10	14.10	12.95	13.90	+7.752%	614	9,596	-83.453%
2025-03-27	13.05	13.20	11.45	12.90	+10.256%	121	9,554	-82.171%
2025-03-26	9.70	12.20	9.50	11.70	+39.286%	403	9,510	-80.342%
2025-03-25	8.54	9.05	8.27	8.40	+3.067%	348	9,382	-72.619%
2025-03-24	9.10	9.20	8.00	8.15	-20.488%	859	9,322	-71.779%
2025-03-21	10.65	11.52	10.24	10.25	+0.294%	2,758	8,711	-77.561%
2025-03-20	10.95	10.95	9.55	10.22	-4.930%	216	7,638	-77.495%
2025-03-19	11.35	11.35	9.51	10.75	-10.417%	266	7,664	-78.605%
2025-03-18	11.00	12.75	10.84	12.00	+18.227%	308	7,624	-80.833%
2025-03-17	9.50	11.18	9.50	10.15	+1.500%	88	7,466	-77.340%
2025-03-14	11.32	11.32	10.00	10.00	-20.635%	96	7,496	-77.000%
2025-03-13	12.17	13.00	11.79	12.60	-0.787%	95	7,484	-81.746%
2025-03-12	13.50	14.05	12.50	12.70	-16.993%	618	7,484	-81.890%
2025-03-11	17.35	18.60	14.54	15.30	-11.612%	174	7,286	-84.967%
2025-03-10	15.35	17.76	15.35	17.31	+19.792%	408	7,259	-86.713%
2025-03-07	14.20	16.60	13.99	14.45	-4.305%	230	7,106	-84.083%
2025-03-06	14.34	15.40	13.20	15.10	+27.966%	69	7,072	-84.768%
2025-03-05	12.64	13.60	11.80	11.80	-10.606%	244	7,079	-80.508%
2025-03-04	15.45	15.94	11.75	13.20	-11.706%	1,202	6,998	-82.576%
2025-03-03	9.89	15.05	9.89	14.95	+55.729%	1,027	6,150	-84.615%
2025-02-28	12.53	12.62	9.60	9.60	-15.789%	3,744	6,445	-76.042%
2025-02-27	6.19	11.40	6.19	11.40	+42.500%	308	6,014	-79.825%
2025-02-26	8.10	8.50	7.40	8.00	-18.117%	394	5,854	-71.250%
2025-02-25	9.16	10.45	8.70	9.77	+22.125%	519	5,745	-76.459%
2025-02-24	6.45	8.05	6.45	8.00	+15.942%	101	5,627	-71.250%
2025-02-21	5.50	6.95	5.50	6.90	+21.479%	384	5,651	-66.667%
2025-02-20	5.80	5.90	5.68	5.68	+4.029%	23	5,713	-59.507%
2025-02-19	5.75	5.75	5.46	5.46	-7.458%	46	5,709	-57.875%
2025-02-18	5.63	5.95	5.60	5.90	-6.349%	148	5,666	-61.017%
2025-02-14	6.90	7.10	6.30	6.30	-16.556%	32	5,667	-63.492%
2025-02-13	6.95	7.55	6.95	7.55	-10.119%	8	5,678	-69.536%
2025-02-12	8.45	8.55	8.35	8.40	+4.348%	595	5,678	-72.619%
2025-02-11	7.82	8.45	7.67	8.05	+4.545%	614	5,330	-71.429%
2025-02-10	8.30	8.30	7.65	7.70	-21.429%	157	5,150	-70.130%
2025-02-07	9.20	9.85	8.90	9.80	+2.296%	142	5,076	-76.531%
2025-02-06	10.30	10.63	9.58	9.58	-14.920%	195	5,051	-75.992%
2025-02-05	12.50	12.50	11.25	11.26	-18.347%	156	4,965	-79.574%
2025-02-04	15.05	15.05	13.30	13.79	-9.869%	54	4,962	-83.321%
2025-02-03	16.70	16.70	14.45	15.30	+8.897%	121	4,914	-84.967%
2025-01-31	11.20	14.05	11.20	14.05	+6.844%	676	4,903	-83.630%
2025-01-30	13.00	15.20	13.00	13.15	+5.622%	321	4,901	-82.510%
2025-01-29	10.22	13.25	10.22	12.45	+31.746%	397	4,836	-81.526%
2025-01-28	12.88	14.00	9.45	9.45	-33.451%	542	4,850	-75.661%
2025-01-27	10.60	15.00	10.20	14.20	+151.327%	391	4,816	-83.803%
2025-01-24	4.63	5.65	4.63	5.65	+12.774%	36	4,654	-59.292%
2025-01-23	5.00	5.01	5.00	5.01	+4.375%	4	4,651	-54.092%
2025-01-22	5.10	5.10	4.80	4.80	-16.522%	14	4,651	-52.083%
2025-01-21	6.50	6.50	5.74	5.75	-14.941%	61	4,649	-60.000%
2025-01-17	6.80	6.80	6.70	6.76	-10.464%	24	4,643	-65.976%
2025-01-16	6.95	7.95	6.95	7.55	+1.752%	183	4,643	-69.536%
2025-01-15	8.50	8.50	7.42	7.42	-21.481%	25	4,563	-69.003%
2025-01-14	8.40	9.50	8.40	9.45	+3.846%	596	4,562	-75.661%
2025-01-13	10.00	10.00	9.05	9.10	+8.982%	634	4,456	-74.725%
2025-01-10	8.85	8.85	8.10	8.35	+11.333%	1,078	4,082	-72.455%
2025-01-08	7.30	7.70	7.30	7.50	-3.846%	11	3,921	-69.333%
2025-01-07	6.70	7.80	6.70	7.80	+30.000%	31	3,921	-70.513%
2025-01-06	6.11	6.11	5.85	6.00	-17.808%	84	3,912	-61.667%
2025-01-03	7.30	7.30	7.30	7.30	-17.045%	12	3,909	-68.493%
2025-01-02	8.26	8.80	8.20	8.80	-3.297%	315	3,909	-73.864%
2024-12-31	8.65	9.25	8.60	9.10	+9.639%	790	3,304	-74.725%
2024-12-30	8.95	8.95	8.05	8.30	-6.321%	88	3,304	-72.289%
2024-12-27	8.80	9.00	8.80	8.86	+12.866%	28	3,275	-74.041%
2024-12-26	8.05	8.05	7.85	7.85	+3.974%	15	3,276	-70.701%
2024-12-24	7.60	7.65	7.55	7.55	-8.816%	79	3,302	-69.536%
2024-12-23	8.30	8.30	8.28	8.28	-17.200%	448	3,302	-72.222%
2024-12-20	11.70	11.70	9.60	10.00	-6.803%	117	3,591	-77.000%
2024-12-19	10.75	10.90	10.35	10.73	-3.333%	92	3,545	-78.565%
2024-12-18	9.51	11.40	8.90	11.10	+2.493%	54	3,515	-79.279%
2024-12-17	10.90	11.65	10.75	10.83	+5.659%	23	3,472	-78.763%
2024-12-16	9.80	10.25	9.80	10.25	+8.466%	14	3,473	-77.561%
2024-12-13	8.30	9.80	8.30	9.45	+13.174%	166	3,473	-75.661%
2024-12-12	8.35	8.35	8.35	8.35	+5.031%	5	3,425	-72.455%
2024-12-11	8.55	8.55	7.95	7.95	-10.674%	60	3,425	-71.069%
2024-12-10	7.49	8.90	7.49	8.90	+8.537%	133	3,412	-74.157%
2024-12-09	8.00	8.30	8.00	8.20	+11.111%	24	3,326	-71.951%
2024-12-06	7.38	7.38	7.38	7.38	+8.529%	100	3,326	-68.835%
2024-12-05	6.65	6.80	6.65	6.80	+2.256%	1,108	3,326	-66.176%
2024-12-04	7.20	7.20	6.65	6.65	-13.299%	84	2,455	-65.414%
2024-12-03	8.06	8.06	7.65	7.67	-7.030%	1,154	2,430	-70.013%
2024-12-02	7.95	8.30	7.88	8.25	0.000%	69	2,837	-72.121%
2024-11-29	8.26	8.26	8.25	8.25	-11.765%	24	2,784	-72.121%
2024-11-27	9.85	9.90	9.35	9.35	+3.315%	69	2,819	-75.401%
2024-11-26	9.05	9.05	9.05	9.05	-4.233%	44	2,819	-74.586%
2024-11-25	9.13	9.45	9.13	9.45	+8.124%	7	2,793	-75.661%
2024-11-22	8.74	8.74	8.74	8.74	+11.338%	8	2,786	-73.684%
2024-11-21	7.44	8.40	7.44	7.85	-2.484%	253	2,782	-70.701%
2024-11-20	8.20	8.47	8.05	8.05	-4.734%	68	2,565	-71.429%
2024-11-19	8.72	8.72	8.45	8.45	-12.616%	68	2,580	-72.781%
2024-11-18	9.67	9.67	9.67	9.67	+16.929%	15	2,612	-76.215%
2024-11-14	8.40	8.40	7.76	8.27	+2.733%	66	2,612	-72.189%
2024-11-13	7.80	8.05	7.80	8.05	+1.258%	29	2,654	-71.429%
2024-11-12	8.05	8.16	7.85	7.95	-1.242%	21	2,645	-71.069%
2024-11-08	7.95	8.05	7.95	8.05	+1.899%	106	2,635	-71.429%
2024-11-07	7.92	7.92	7.90	7.90	-11.732%	999	2,589	-70.886%
2024-11-06	9.40	9.60	8.95	8.95	-15.166%	163	1,590	-74.302%
2024-11-05	10.55	10.55	10.55	10.55	-4.955%	1	1,579	-78.199%
2024-11-04	11.10	11.10	11.10	11.10	-13.281%	14	1,579	-79.279%
2024-10-31	12.75	13.10	12.75	12.80	+20.527%	948	1,580	-82.031%
2024-10-28	10.62	10.62	10.62	10.62	-1.484%	50	2,242	-78.343%
2024-10-25	10.19	10.78	10.19	10.78	-2.000%	204	2,242	-78.664%
2024-10-23	11.00	11.00	11.00	11.00	+6.796%	1	2,143	-79.091%
2024-10-22	10.67	10.67	10.30	10.30	-4.718%	141	2,142	-77.670%
2024-10-21	10.81	10.81	10.81	10.81	-6.407%	20	2,022	-78.723%
2024-10-17	11.90	11.90	11.45	11.55	-6.855%	979	2,042	-80.087%
2024-10-16	12.85	12.85	12.40	12.40	-6.415%	5	1,097	-81.452%
2024-10-15	11.72	13.35	11.72	13.25	+16.126%	29	1,097	-82.642%
2024-10-14	11.60	11.60	11.41	11.41	-9.444%	22	1,096	-79.842%
2024-10-10	12.60	12.60	12.60	12.60	+0.800%	7	1,087	-81.746%
2024-10-09	12.50	12.50	12.50	12.50	-5.375%	1	1,087	-81.600%
2024-10-08	13.18	13.21	13.18	13.21	-5.979%	11	1,087	-82.589%
2024-10-07	14.80	14.80	13.85	14.05	-14.590%	14	1,098	-83.630%
2024-10-03	16.45	16.45	16.45	16.45	-8.814%	1	1,103	-86.018%
2024-10-02	18.04	18.04	18.04	18.04	-1.151%	2	1,104	-87.251%
2024-10-01	18.63	18.63	18.25	18.25	+4.286%	203	1,103	-87.397%
2024-09-27	17.15	17.50	17.09	17.50	+9.375%	22	1,062	-86.857%
2024-09-26	15.20	16.05	15.20	16.00	+1.911%	7	1,066	-85.625%
2024-09-25	15.80	15.80	15.70	15.70	-5.988%	2	1,067	-85.350%
2024-09-24	17.95	17.95	16.70	16.70	-10.215%	173	1,067	-86.228%
2024-09-23	18.60	18.60	18.60	18.60	+2.479%	1	1,076	-87.634%
2024-09-19	18.20	18.20	17.50	18.15	-3.968%	20	1,076	-87.328%
2024-09-18	19.70	19.70	18.90	18.90	-4.545%	3	1,063	-87.831%
2024-09-17	18.60	19.80	18.60	19.80	+2.326%	6	1,063	-88.384%
2024-09-16	19.46	19.46	19.35	19.35	+1.575%	11	1,059	-88.114%
2024-09-13	19.05	19.05	19.05	19.05	-3.299%	2	1,059	-87.927%
2024-09-12	19.36	19.70	19.10	19.70	-24.665%	39	1,059	-88.325%
2024-09-06	25.05	26.15	25.05	26.15	+8.958%	24	1,027	-91.205%
2024-09-05	23.05	24.00	22.50	24.00	+5.960%	3	1,026	-90.417%
2024-09-04	25.05	25.05	22.65	22.65	+3.189%	13	1,024	-89.845%
2024-09-03	21.55	22.25	21.55	21.95	+13.203%	105	1,021	-89.522%
2024-08-29	17.40	19.39	17.40	19.39	+14.938%	32	974	-88.138%
2024-08-28	18.30	18.30	16.87	16.87	+1.627%	8	972	-86.366%
2024-08-27	16.55	16.60	16.55	16.60	-5.682%	33	974	-86.145%
2024-08-26	16.30	17.65	16.30	17.60	+4.142%	116	968	-86.932%
2024-08-23	16.92	17.15	16.90	16.90	-7.650%	176	967	-86.391%
2024-08-22	17.50	18.30	17.50	18.30	+7.018%	60	977	-87.432%
2024-08-21	17.55	17.55	16.70	17.10	-0.870%	399	977	-86.550%
2024-08-20	17.25	17.50	17.25	17.25	+3.666%	50	1,058	-86.667%
2024-08-19	17.95	17.95	16.60	16.64	-7.556%	34	1,059	-86.178%
2024-08-16	18.50	18.50	17.98	18.00	-0.826%	64	1,055	-87.222%
2024-08-15	19.20	19.20	18.15	18.15	-10.370%	5	1,038	-87.328%
2024-08-14	20.25	20.25	20.25	20.25	-3.571%	95	1,034	-88.642%
2024-08-13	21.49	21.49	21.00	21.00	-8.894%	92	1,034	-89.048%
2024-08-12	23.05	23.05	23.05	23.05	-9.608%	1	943	-90.022%
2024-08-09	25.15	25.55	25.15	25.50	-1.354%	44	942	-90.980%
2024-08-08	25.85	25.85	25.85	25.85	-1.524%	1	941	-91.103%
2024-08-07	26.25	26.25	26.25	26.25	+2.539%	1	940	-91.238%
2024-08-06	26.70	27.00	25.60	25.60	-12.178%	203	939	-91.016%
2024-08-05	31.00	31.12	29.15	29.15	+7.724%	29	842	-92.110%
2024-08-02	27.05	27.06	26.95	27.06	+19.207%	24	819	-91.500%
2024-08-01	20.85	22.75	20.85	22.70	+11.275%	45	818	-89.868%
2024-07-31	20.60	20.60	20.40	20.40	-20.157%	6	805	-88.725%
2024-07-30	23.55	25.80	23.55	25.55	+16.242%	12	799	-90.998%
2024-07-29	21.14	21.98	21.14	21.98	-0.091%	4	790	-89.536%
2024-07-26	22.25	22.25	22.00	22.00	-0.901%	160	790	-89.545%
2024-07-25	22.20	22.20	22.20	22.20	+9.091%	1	710	-89.640%
2024-07-24	19.39	20.63	19.39	20.35	+13.370%	99	709	-88.698%
2024-07-23	17.31	17.95	17.31	17.95	-2.552%	2	647	-87.187%
2024-07-22	17.87	18.42	17.80	18.42	-6.545%	22	647	-87.514%
2024-07-19	19.05	19.71	19.05	19.71	-1.302%	18	633	-88.331%
2024-07-18	19.97	19.97	19.97	19.97	+1.888%	1	623	-88.483%
2024-07-17	19.43	19.90	18.78	19.60	+18.788%	13	623	-88.265%
2024-07-15	16.25	16.50	16.20	16.50	+5.769%	5	611	-86.061%
2024-07-12	15.65	15.65	15.49	15.60	-3.704%	164	607	-85.256%
2024-07-11	16.20	16.20	16.05	16.20	+13.366%	7	600	-85.802%
2024-07-10	14.50	14.50	14.29	14.29	-8.690%	36	593	-83.905%
2024-07-09	14.83	15.78	14.83	15.65	-1.386%	23	578	-85.304%
2024-07-08	16.03	16.03	15.87	15.87	-3.054%	16	576	-85.507%
2024-07-05	16.37	16.37	16.37	16.37	-2.035%	4	576	-85.950%
2024-07-03	18.04	18.04	16.71	16.71	-7.680%	43	536	-86.236%
2024-07-02	18.29	18.29	18.10	18.10	-3.723%	5	536	-87.293%
2024-07-01	18.80	18.80	18.80	18.80	+5.499%	64	515	-87.766%
2024-06-26	17.82	17.82	17.82	17.82	-5.714%	2	515	-87.093%
2024-06-25	19.40	19.40	18.90	18.90	-7.805%	2	513	-87.831%
2024-06-24	18.69	20.50	18.69	20.50	+14.846%	38	512	-88.780%
2024-06-21	16.80	18.00	16.80	17.85	+10.185%	147	489	-87.115%
2024-06-20	14.23	16.20	14.23	16.20	+10.959%	15	441	-85.802%
2024-06-18	15.25	15.25	14.60	14.60	-7.302%	42	439	-84.247%
2024-06-17	15.17	15.75	15.16	15.75	+0.962%	14	439	-85.397%
2024-06-14	15.60	15.60	15.60	15.60	+0.971%	12	438	-85.256%
2024-06-13	15.45	15.45	15.45	15.45	-5.793%	4	437	-85.113%
2024-06-12	16.75	16.75	16.40	16.40	-8.123%	10	433	-85.976%
2024-06-11	17.30	18.50	17.30	17.85	+2.000%	22	432	-87.115%
2024-06-10	17.50	17.50	17.50	17.50	0.000%	2	410	-86.857%