Dark

NVDA20250620P148
NVDA Jun 20 2025 148.00 Put (NVDA250620P00148000)
option OPRA

EOD

May 15, 2025

16.55+0.915%(+0.15)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	17.15	17.60	15.50	16.55	+0.915%	46	1,091	0.000%
2025-05-14	18.20	18.25	16.40	16.40	-17.380%	79	1,047	+0.915%
2025-05-13	19.75	20.35	19.35	19.85	-34.488%	113	1,097	-16.625%
2025-05-08	30.06	30.43	30.06	30.30	-18.064%	52	993	-45.380%
2025-05-06	36.98	36.98	36.98	36.98	-24.484%	1	944	-55.246%
2025-04-22	48.97	48.97	48.97	48.97	-0.163%	2	947	-66.204%
2025-04-21	49.05	49.05	49.05	49.05	+4.853%	1	949	-66.259%
2025-04-17	47.49	47.49	46.78	46.78	-0.149%	29	950	-64.622%
2025-04-16	44.51	46.85	44.51	46.85	+30.756%	15	950	-64.674%
2025-04-14	36.47	36.47	35.83	35.83	-5.462%	2	964	-53.810%
2025-04-11	37.90	37.90	37.90	37.90	-22.574%	20	963	-56.332%
2025-04-09	49.50	49.50	48.55	48.95	+6.182%	33	963	-66.190%
2025-04-08	46.10	46.10	46.10	46.10	-6.377%	1	938	-64.100%
2025-04-07	47.15	49.38	47.15	49.24	-8.882%	16	937	-66.389%
2025-04-04	52.97	54.04	52.97	54.04	+21.438%	42	923	-69.375%
2025-04-03	43.30	44.50	43.10	44.50	+13.088%	84	926	-62.809%
2025-04-02	39.35	39.35	39.35	39.35	-0.506%	4	898	-57.942%
2025-04-01	38.85	39.55	38.85	39.55	+12.199%	3	894	-58.154%
2025-03-26	35.25	35.25	35.25	35.25	+6.560%	1	894	-53.050%
2025-03-21	33.08	33.08	33.08	33.08	+4.849%	2	894	-49.970%
2025-03-19	31.55	31.55	31.55	31.55	-9.209%	37	895	-47.544%
2025-03-18	34.75	34.75	34.75	34.75	+1.017%	3	895	-52.374%
2025-03-13	34.05	34.40	34.05	34.40	-9.115%	151	1,043	-51.890%
2025-03-11	39.55	40.70	37.85	37.85	-12.079%	40	1,043	-56.275%
2025-03-10	39.27	43.05	39.27	43.05	+12.549%	6	1,043	-61.556%
2025-03-07	39.42	39.42	38.25	38.25	+0.420%	26	1,044	-56.732%
2025-03-06	38.09	38.09	38.09	38.09	+11.865%	3	1,041	-56.550%
2025-03-05	34.05	34.05	34.05	34.05	+1.189%	28	1,040	-51.395%
2025-03-04	37.95	38.45	33.10	33.65	-7.428%	172	1,040	-50.817%
2025-03-03	31.28	37.43	31.28	36.35	+29.452%	300	968	-54.470%
2025-02-28	28.08	28.08	28.08	28.08	+14.612%	40	896	-41.061%
2025-02-26	23.59	24.50	23.59	24.50	-14.065%	5	896	-32.449%
2025-02-25	28.51	28.51	28.51	28.51	+17.810%	3	895	-41.950%
2025-02-24	24.05	24.35	23.55	24.20	+8.764%	20	895	-31.612%
2025-02-21	19.20	22.25	19.20	22.25	+17.105%	40	894	-25.618%
2025-02-20	19.00	19.00	19.00	19.00	-0.262%	1	894	-12.895%
2025-02-19	19.25	19.25	19.05	19.05	-7.524%	6	894	-13.123%
2025-02-18	18.70	20.60	18.70	20.60	-0.818%	148	889	-19.660%
2025-02-14	21.28	21.65	20.65	20.77	-8.703%	64	836	-20.318%
2025-02-13	23.50	23.50	22.35	22.75	-3.191%	15	835	-27.253%
2025-02-10	23.70	23.70	23.50	23.50	-15.285%	2	835	-29.574%
2025-02-06	27.74	27.74	27.74	27.74	-12.630%	40	836	-40.339%
2025-02-05	31.75	31.75	31.75	31.75	-11.560%	5	796	-47.874%
2025-02-03	38.08	38.08	35.90	35.90	+1.931%	20	796	-53.900%
2025-01-27	29.12	35.30	28.46	35.22	+87.340%	46	783	-53.010%
2025-01-24	16.36	18.80	16.30	18.80	+10.588%	340	771	-11.968%
2025-01-23	18.10	18.10	16.95	17.00	0.000%	53	727	-2.647%
2025-01-22	17.35	17.35	16.75	17.00	-13.924%	98	716	-2.647%
2025-01-21	20.35	20.35	19.75	19.75	-13.943%	6	640	-16.203%
2025-01-16	22.00	23.05	21.95	22.95	+1.774%	12	640	-27.887%
2025-01-15	22.55	22.55	22.55	22.55	-14.095%	2	645	-26.608%
2025-01-14	25.30	26.25	25.30	26.25	-0.380%	17	643	-36.952%
2025-01-13	26.35	26.35	26.35	26.35	+13.090%	2	636	-37.192%
2025-01-10	23.35	23.35	23.30	23.30	+6.150%	8	635	-28.970%
2025-01-08	20.60	21.95	20.60	21.95	+2.093%	50	621	-24.601%
2025-01-07	18.00	21.50	18.00	21.50	+21.127%	13	621	-23.023%
2025-01-06	17.60	17.75	17.40	17.75	-13.835%	58	624	-6.761%
2025-01-03	20.80	20.80	20.60	20.60	-11.207%	58	628	-19.660%
2025-01-02	23.20	23.20	23.20	23.20	-4.448%	1	643	-28.664%
2024-12-31	23.50	24.55	23.50	24.28	+6.073%	11	642	-31.837%
2024-12-30	23.30	23.30	22.49	22.89	-5.217%	8	642	-27.698%
2024-12-27	23.70	24.15	23.70	24.15	+8.784%	30	642	-31.470%
2024-12-26	22.05	22.25	22.05	22.20	+3.738%	5	634	-25.450%
2024-12-24	21.40	21.40	21.40	21.40	-6.957%	10	634	-22.664%
2024-12-23	23.00	23.00	23.00	23.00	-11.025%	1	634	-28.043%
2024-12-20	27.30	27.30	25.85	25.85	-6.679%	9	634	-35.977%
2024-12-19	27.95	28.50	27.70	27.70	+6.130%	24	626	-40.253%
2024-12-18	25.45	26.10	25.45	26.10	-7.774%	8	612	-36.590%
2024-12-17	28.30	28.30	28.30	28.30	+10.763%	1	606	-41.519%
2024-12-13	22.94	25.55	22.94	25.55	+10.129%	40	605	-35.225%
2024-12-12	23.15	23.30	23.15	23.20	-6.073%	19	590	-28.664%
2024-12-10	21.55	24.70	21.55	24.70	+6.926%	16	581	-32.996%
2024-12-09	22.60	23.55	22.50	23.10	+9.739%	425	573	-28.355%
2024-12-06	20.05	21.05	20.05	21.05	+8.505%	22	255	-21.378%
2024-12-05	19.40	19.40	19.40	19.40	-14.349%	1	254	-14.691%
2024-12-03	22.10	22.65	22.10	22.65	-1.948%	6	253	-26.932%
2024-12-02	22.55	23.10	22.40	23.10	-8.333%	4	247	-28.355%
2024-11-27	25.20	25.20	25.20	25.20	+4.478%	1	247	-34.325%
2024-11-26	24.12	24.12	24.12	24.12	-0.536%	10	247	-31.385%
2024-11-25	23.30	24.30	23.30	24.25	+4.978%	273	247	-31.753%
2024-11-22	22.92	23.10	22.92	23.10	+14.356%	18	455	-28.355%
2024-11-21	21.80	23.10	20.20	20.20	-6.481%	117	446	-18.069%
2024-11-20	22.20	22.80	21.60	21.60	+2.613%	12	371	-23.380%
2024-11-19	23.25	23.25	21.05	21.05	-12.109%	12	370	-21.378%
2024-11-18	24.55	24.55	23.95	23.95	-0.416%	7	367	-30.898%
2024-11-15	23.37	24.40	23.37	24.05	+12.646%	20	367	-31.185%
2024-11-14	21.30	21.87	20.40	21.35	+0.235%	6	361	-22.482%
2024-11-13	20.55	21.55	20.55	21.30	+2.355%	28	361	-22.300%
2024-11-12	20.90	21.15	20.63	20.81	-2.984%	52	348	-20.471%
2024-11-11	21.45	21.45	21.45	21.45	+2.533%	2	368	-22.844%
2024-11-08	20.65	20.92	20.65	20.92	+1.455%	10	369	-20.889%
2024-11-07	20.90	21.00	20.62	20.62	-10.348%	20	368	-19.738%
2024-11-06	23.00	23.00	23.00	23.00	-11.877%	8	373	-28.043%
2024-10-30	26.10	26.10	26.10	26.10	+6.531%	1	365	-36.590%
2024-10-25	24.40	24.50	24.40	24.50	-5.259%	8	365	-32.449%
2024-10-24	25.86	25.86	25.86	25.86	-3.687%	1	365	-36.002%
2024-10-23	26.35	27.15	26.10	26.85	+10.267%	26	366	-38.361%
2024-10-22	24.35	24.35	24.35	24.35	-5.803%	6	346	-32.033%
2024-10-21	25.85	25.85	25.85	25.85	-4.259%	1	345	-35.977%
2024-10-17	27.00	27.00	27.00	27.00	-43.515%	1	345	-38.704%
2024-08-06	47.80	47.80	47.80	47.80	+22.533%	5	344	-65.377%
2024-08-01	39.01	39.01	39.01	39.01	-2.912%	10	346	-57.575%
2024-07-31	40.18	40.18	40.18	40.18	+6.578%	10	346	-58.810%
2024-07-22	37.70	37.70	37.70	37.70	-1.695%	1	346	-56.101%
2024-07-19	38.35	38.35	38.35	38.35	-2.417%	6	345	-56.845%
2024-07-18	39.30	39.30	39.30	39.30	+17.841%	1	342	-57.888%
2024-07-11	33.40	33.40	33.35	33.35	-6.844%	32	341	-50.375%
2024-06-26	35.80	35.80	35.80	35.80	-3.893%	76	316	-53.771%
2024-06-24	37.25	37.25	37.25	37.25	+12.538%	41	240	-55.570%
2024-06-20	30.00	34.25	30.00	33.10	-0.151%	11	228	-50.000%
2024-06-17	33.00	33.15	32.55	33.15	0.000%	3	223	-50.075%