Dark

NVDA20250620P138
NVDA Jun 20 2025 138.00 Put (NVDA250620P00138000)
option OPRA

EOD

May 15, 2025

9.95-1.970%(-0.20)419

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	10.34	10.85	9.15	9.95	-1.970%	419	9,192	0.000%
2025-05-14	10.73	11.35	9.80	10.15	-16.735%	184	9,340	-1.970%
2025-05-13	15.00	15.00	11.75	12.19	-28.713%	179	9,387	-18.376%
2025-05-12	17.46	17.50	17.10	17.10	-25.000%	19	9,387	-41.813%
2025-05-09	22.80	22.80	22.80	22.80	+8.211%	6	9,380	-56.360%
2025-05-08	22.55	22.60	21.07	21.07	-17.210%	29	9,380	-52.776%
2025-05-07	25.50	26.00	24.70	25.45	+1.516%	73	9,377	-60.904%
2025-05-06	25.95	26.00	24.83	25.07	+1.498%	132	9,368	-60.311%
2025-05-05	24.55	24.70	24.25	24.70	+2.066%	60	9,388	-59.717%
2025-05-02	24.00	24.20	24.00	24.20	-6.744%	4	9,384	-58.884%
2025-05-01	25.36	25.95	25.36	25.95	-15.555%	11	9,385	-61.657%
2025-04-30	31.08	31.08	30.73	30.73	+4.881%	6	9,395	-67.621%
2025-04-29	30.94	30.94	28.70	29.30	+4.011%	8	9,400	-66.041%
2025-04-25	30.40	30.40	27.72	28.17	-18.701%	24	9,401	-64.679%
2025-04-23	34.90	35.30	34.25	34.65	-13.375%	55	9,412	-71.284%
2025-04-22	38.92	40.00	38.82	40.00	-7.063%	15	9,416	-75.125%
2025-04-21	42.10	43.10	42.10	43.04	+17.789%	330	9,403	-76.882%
2025-04-17	35.04	37.67	35.04	36.54	+1.500%	5	9,708	-72.770%
2025-04-16	33.65	36.00	33.25	36.00	+33.333%	7	9,708	-72.361%
2025-04-15	28.10	28.10	26.15	27.00	-7.534%	20	9,707	-63.148%
2025-04-14	27.19	29.45	26.85	29.20	+1.565%	18	9,704	-65.925%
2025-04-11	29.55	31.20	28.75	28.75	-7.853%	32	9,711	-65.391%
2025-04-10	31.40	31.40	31.20	31.20	+8.296%	26	9,715	-68.109%
2025-04-09	38.86	40.20	28.81	28.81	-26.374%	86	9,710	-65.463%
2025-04-08	34.29	39.13	34.29	39.13	-5.047%	10	9,661	-74.572%
2025-04-07	45.05	45.05	40.75	41.21	-3.760%	195	9,670	-75.855%
2025-04-04	40.76	44.92	40.76	42.82	+20.281%	396	9,821	-76.763%
2025-04-03	33.95	35.60	33.50	35.60	+18.469%	118	9,867	-72.051%
2025-04-02	31.80	31.80	30.05	30.05	-0.988%	33	9,909	-66.889%
2025-04-01	31.05	31.05	30.35	30.35	-6.615%	2	9,909	-67.216%
2025-03-31	33.82	34.59	32.50	32.50	+10.394%	360	9,910	-69.385%
2025-03-28	27.04	29.44	27.03	29.44	+8.475%	14	9,746	-66.202%
2025-03-27	28.15	28.15	26.63	27.14	+7.485%	362	9,746	-63.338%
2025-03-26	24.17	25.25	24.17	25.25	+14.305%	3	9,480	-60.594%
2025-03-25	22.09	22.09	22.09	22.09	+5.040%	1	9,477	-54.957%
2025-03-24	21.67	21.67	21.03	21.03	-15.576%	401	9,477	-52.687%
2025-03-21	24.91	24.91	24.91	24.91	+5.328%	100	9,157	-60.056%
2025-03-20	23.55	23.65	23.55	23.65	-2.875%	24	9,107	-57.928%
2025-03-18	25.70	25.70	24.04	24.35	+13.256%	9	9,106	-59.138%
2025-03-17	21.50	21.50	21.50	21.50	-5.328%	23	9,103	-53.721%
2025-03-14	23.00	23.00	22.59	22.71	-15.889%	16	9,081	-56.187%
2025-03-13	26.10	27.00	26.00	27.00	+2.273%	3	9,083	-63.148%
2025-03-12	26.30	26.45	26.20	26.40	-15.303%	12	9,083	-62.311%
2025-03-11	30.23	33.19	30.23	31.17	-5.431%	1,069	9,083	-68.078%
2025-03-10	32.85	33.88	32.06	32.96	+16.343%	167	9,178	-69.812%
2025-03-07	31.51	31.51	28.33	28.33	-4.741%	216	9,079	-64.878%
2025-03-06	27.55	29.74	27.45	29.74	+15.945%	20	9,069	-66.543%
2025-03-05	26.85	27.05	24.85	25.65	-3.025%	30	9,069	-61.209%
2025-03-04	29.93	29.93	26.45	26.45	+4.011%	36	9,071	-62.382%
2025-03-03	23.56	27.28	23.14	25.43	+10.806%	56	9,070	-60.873%
2025-02-28	26.10	26.10	21.70	22.95	-0.217%	112	9,086	-56.645%
2025-02-27	16.23	23.00	16.23	23.00	+29.944%	483	9,082	-56.739%
2025-02-26	18.15	18.95	17.70	17.70	-9.694%	89	9,078	-43.785%
2025-02-25	21.25	22.05	18.95	19.60	+4.813%	160	9,075	-49.235%
2025-02-24	15.05	18.70	14.55	18.70	+15.077%	148	8,980	-46.791%
2025-02-21	13.46	16.25	13.46	16.25	+19.749%	4,942	9,015	-38.769%
2025-02-20	14.85	14.85	13.55	13.57	+0.742%	67	7,415	-26.676%
2025-02-19	14.22	15.10	13.42	13.47	-6.132%	111	7,371	-26.132%
2025-02-18	13.15	14.88	13.15	14.35	-2.909%	178	7,426	-30.662%
2025-02-14	15.80	16.20	14.78	14.78	-10.964%	778	7,308	-32.679%
2025-02-13	17.85	17.85	16.23	16.60	-10.512%	45	7,289	-40.060%
2025-02-12	19.45	19.45	18.40	18.55	+5.398%	168	7,289	-46.361%
2025-02-11	17.45	18.95	17.45	17.60	+0.860%	158	7,290	-43.466%
2025-02-10	17.55	17.57	17.03	17.45	-15.660%	163	7,287	-42.980%
2025-02-07	20.46	20.69	19.85	20.69	+1.174%	6	7,290	-51.909%
2025-02-06	20.65	20.72	20.45	20.45	-12.043%	28	7,291	-51.345%
2025-02-05	24.45	24.45	23.15	23.25	-11.429%	26	7,276	-57.204%
2025-02-04	26.15	26.25	26.15	26.25	-4.684%	12	7,276	-62.095%
2025-02-03	30.23	30.80	27.54	27.54	+10.825%	56	7,285	-63.871%
2025-01-31	24.55	24.85	23.15	24.85	+0.404%	44	7,307	-59.960%
2025-01-30	24.11	27.55	24.11	24.75	-3.696%	313	7,290	-59.798%
2025-01-29	21.60	25.70	21.60	25.70	+26.914%	46	7,460	-61.284%
2025-01-28	27.63	27.63	20.25	20.25	-25.139%	82	7,462	-50.864%
2025-01-27	22.87	27.56	21.45	27.05	+101.115%	159	7,455	-63.216%
2025-01-24	11.60	13.65	11.60	13.45	+12.458%	424	7,544	-26.022%
2025-01-23	12.93	13.08	11.96	11.96	-0.747%	22	7,513	-16.806%
2025-01-22	12.60	12.60	11.87	12.05	-13.929%	426	7,514	-17.427%
2025-01-21	14.80	15.65	13.70	14.00	-9.677%	464	7,191	-28.929%
2025-01-17	16.40	16.42	15.40	15.50	-9.621%	1,052	6,752	-35.806%
2025-01-16	15.75	17.55	15.53	17.15	+3.313%	275	6,752	-41.983%
2025-01-15	17.60	17.60	16.50	16.60	-16.162%	41	6,750	-40.060%
2025-01-14	17.70	20.10	17.70	19.80	+6.739%	109	6,758	-49.747%
2025-01-13	19.40	19.75	18.55	18.55	+7.225%	90	6,749	-46.361%
2025-01-10	17.92	18.45	17.30	17.30	+6.200%	62	6,733	-42.486%
2025-01-08	15.60	17.12	15.30	16.29	-1.571%	128	6,787	-38.920%
2025-01-07	13.25	16.55	13.25	16.55	+26.820%	49	6,787	-39.879%
2025-01-06	13.60	13.65	12.74	13.05	-13.000%	143	6,782	-23.755%
2025-01-03	15.50	15.55	14.85	15.00	-15.730%	12,288	6,807	-33.667%
2025-01-02	17.42	18.25	17.05	17.80	-5.570%	54	1,567	-44.101%
2024-12-31	18.05	19.05	17.67	18.85	+9.657%	146	1,397	-47.215%
2024-12-30	18.21	18.21	17.19	17.19	-5.808%	25	1,397	-42.118%
2024-12-27	17.50	19.00	17.50	18.25	+10.942%	450	1,395	-45.479%
2024-12-26	16.70	17.20	16.35	16.45	-0.303%	138	1,261	-39.514%
2024-12-24	16.05	16.50	15.95	16.50	-4.070%	73	1,119	-39.697%
2024-12-23	18.20	18.20	17.20	17.20	-10.835%	24	1,119	-42.151%
2024-12-20	19.29	19.29	19.29	19.29	-12.318%	5	1,112	-48.419%
2024-12-19	22.05	22.05	21.24	22.00	+2.900%	99	1,115	-54.773%
2024-12-18	19.45	21.38	19.00	21.38	-4.978%	46	1,062	-53.461%
2024-12-17	23.25	23.25	22.44	22.50	+9.489%	16	1,023	-55.778%
2024-12-16	21.05	21.05	20.25	20.55	+5.385%	71	1,031	-51.582%
2024-12-13	17.25	19.95	17.15	19.50	+10.795%	62	1,012	-48.974%
2024-12-12	18.05	18.25	17.35	17.60	+5.200%	112	1,001	-43.466%
2024-12-11	16.65	16.73	16.65	16.73	-8.629%	3	930	-40.526%
2024-12-10	16.20	18.50	16.20	18.31	+5.230%	45	930	-45.658%
2024-12-09	16.95	17.45	16.89	17.40	+19.015%	65	913	-42.816%
2024-12-05	14.75	14.75	14.62	14.62	-0.409%	11	893	-31.943%
2024-12-04	15.30	15.30	14.68	14.68	-11.832%	29	883	-32.221%
2024-12-03	17.04	17.04	16.65	16.65	-4.035%	105	879	-40.240%
2024-12-02	17.17	17.35	16.90	17.35	+0.521%	16	802	-42.651%
2024-11-29	17.26	17.47	17.26	17.26	-10.570%	42	793	-42.352%
2024-11-27	20.20	20.20	19.30	19.30	+3.763%	4	779	-48.446%
2024-11-26	18.59	18.85	18.00	18.60	-2.157%	132	779	-46.505%
2024-11-25	18.33	19.01	18.27	19.01	+8.629%	39	727	-47.659%
2024-11-22	16.26	17.70	16.26	17.50	+14.379%	620	723	-43.143%
2024-11-21	16.60	16.88	15.30	15.30	-9.199%	12	659	-34.967%
2024-11-20	16.90	17.00	16.85	16.85	+6.309%	42	658	-40.950%
2024-11-19	17.60	17.60	15.85	15.85	-13.388%	5	685	-37.224%
2024-11-18	19.80	20.55	18.30	18.30	-2.296%	18	687	-45.628%
2024-11-15	17.60	19.00	17.60	18.73	+12.831%	74	686	-46.877%
2024-11-14	16.60	16.80	15.50	16.60	+0.606%	147	678	-40.060%
2024-11-13	16.34	16.50	16.34	16.50	+0.610%	3	679	-39.697%
2024-11-12	15.90	16.40	15.74	16.40	-5.747%	12	682	-39.329%
2024-11-11	16.10	17.40	16.10	17.40	+9.296%	115	680	-42.816%
2024-11-08	15.54	16.25	15.54	15.92	+1.079%	34	594	-37.500%
2024-11-07	16.45	16.45	15.71	15.75	-7.625%	29	598	-36.825%
2024-11-06	18.35	18.50	17.05	17.05	-14.322%	46	612	-41.642%
2024-11-05	20.05	20.15	19.90	19.90	-7.009%	130	632	-50.000%
2024-11-04	21.35	21.90	20.50	21.40	-6.957%	77	508	-53.505%
2024-10-31	21.65	23.00	21.65	23.00	+13.022%	5	517	-56.739%
2024-10-30	20.83	20.83	19.96	20.35	+5.495%	14	517	-51.106%
2024-10-29	19.29	19.29	19.29	19.29	-3.550%	100	510	-48.419%
2024-10-28	19.90	20.20	19.87	20.00	+4.712%	4	410	-50.250%
2024-10-25	19.10	19.10	19.10	19.10	-7.011%	4	410	-47.906%
2024-10-24	20.31	20.85	20.31	20.54	-1.628%	4	412	-51.558%
2024-10-23	20.65	21.45	20.55	20.88	+5.990%	31	410	-52.347%
2024-10-22	19.70	19.70	19.70	19.70	0.000%	1	389	-49.492%
2024-10-21	21.13	21.15	19.70	19.70	-6.988%	32	389	-49.492%
2024-10-18	21.20	21.30	21.00	21.18	+1.388%	46	358	-53.022%
2024-10-17	21.03	21.03	20.89	20.89	-7.770%	48	357	-52.370%
2024-10-16	23.90	23.90	22.65	22.65	-4.872%	2	311	-56.071%
2024-10-15	21.60	23.81	21.50	23.81	+15.414%	26	311	-58.211%
2024-10-14	21.37	21.37	20.55	20.63	-9.794%	50	329	-51.769%
2024-10-10	22.66	22.87	22.66	22.87	-4.748%	3	310	-56.493%
2024-10-08	24.01	24.01	24.01	24.01	-5.061%	5	310	-58.559%
2024-10-07	25.29	25.29	25.29	25.29	-10.256%	1	315	-60.656%
2024-09-25	28.16	28.18	28.15	28.18	-2.660%	10	314	-64.691%
2024-09-24	29.75	29.80	28.83	28.95	-19.828%	34	313	-65.630%
2024-09-11	36.11	36.11	36.11	36.11	+15.552%	1	300	-72.445%
2024-08-30	31.25	31.25	31.25	31.25	+2.124%	100	273	-68.160%
2024-08-29	30.60	30.60	30.60	30.60	+4.974%	5	273	-67.484%
2024-08-28	29.20	30.05	29.15	29.15	+3.369%	25	273	-65.866%
2024-08-27	28.20	28.20	28.20	28.20	-1.502%	5	278	-64.716%
2024-08-23	28.64	28.64	28.63	28.63	-4.884%	6	283	-65.246%
2024-08-22	30.10	30.10	30.10	30.10	+4.696%	1	286	-66.944%
2024-08-20	28.30	29.20	27.90	28.75	+1.590%	47	286	-65.391%
2024-08-19	29.45	29.45	28.30	28.30	-5.980%	22	270	-64.841%
2024-08-15	30.40	30.40	30.10	30.10	-26.225%	20	281	-66.944%
2024-08-08	40.80	40.80	40.80	40.80	+15.254%	1	283	-75.613%
2024-08-01	35.40	35.40	35.40	35.40	-7.087%	1	282	-71.893%
2024-07-30	38.10	38.10	38.10	38.10	+5.687%	1	281	-73.885%
2024-07-29	36.05	36.05	36.05	36.05	+2.270%	10	280	-72.399%
2024-07-26	35.25	35.55	35.25	35.25	+0.427%	36	270	-71.773%
2024-07-25	35.10	35.10	35.10	35.10	+10.377%	78	263	-71.652%
2024-07-19	31.80	32.10	31.80	31.80	+2.087%	15	190	-68.711%
2024-07-18	31.15	31.25	31.05	31.15	-3.261%	5	180	-68.058%
2024-07-17	32.20	32.20	32.20	32.20	+12.587%	5	175	-69.099%
2024-07-16	28.60	28.60	28.60	28.60	+3.249%	5	170	-65.210%
2024-07-15	27.65	27.70	27.60	27.70	-1.071%	18	175	-64.079%
2024-07-11	24.25	28.00	24.25	28.00	+1.818%	2	170	-64.464%
2024-07-08	27.50	27.50	27.50	27.50	-0.181%	1	169	-63.818%
2024-07-05	27.55	27.55	27.55	27.55	-7.083%	2	169	-63.884%
2024-06-27	29.95	30.30	29.65	29.65	-2.531%	17	169	-66.442%
2024-06-26	30.42	30.42	30.42	30.42	-3.121%	1	169	-67.291%
2024-06-25	31.40	31.40	31.40	31.40	+8.651%	1	168	-68.312%
2024-06-21	28.55	29.75	28.55	28.90	+7.037%	154	168	-65.571%
2024-06-20	23.85	27.90	23.70	27.00	+6.090%	32	112	-63.148%
2024-06-18	25.35	25.45	25.35	25.45	-2.863%	2	100	-60.904%
2024-06-14	26.20	26.20	26.20	26.20	-2.530%	7	100	-62.023%
2024-06-13	26.88	26.88	26.88	26.88	-9.189%	1	93	-62.984%
2024-06-11	29.30	29.70	29.30	29.60	0.000%	5	92	-66.385%