Dark

NVDA20250620P153
NVDA Jun 20 2025 153.00 Put (NVDA250620P00153000)
option OPRA

EOD

May 15, 2025

19.40-8.057%(-1.70)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	20.70	21.70	19.40	19.40	-8.057%	23	948	0.000%
2025-05-14	20.90	21.10	20.90	21.10	-40.023%	86	926	-8.057%
2025-05-08	35.25	35.25	35.18	35.18	-9.049%	852	840	-44.855%
2025-05-06	38.68	38.68	38.68	38.68	+1.019%	2	842	-49.845%
2025-05-02	38.29	38.29	38.29	38.29	-4.299%	4	840	-49.334%
2025-05-01	40.01	40.01	40.01	40.01	-13.398%	2	842	-51.512%
2025-04-28	44.75	46.20	44.75	46.20	-2.015%	3	840	-58.009%
2025-04-24	46.65	47.15	46.65	47.15	-15.804%	1,600	840	-58.855%
2025-04-22	55.25	56.00	55.25	56.00	-2.354%	1,400	840	-65.357%
2025-04-21	57.35	57.35	57.35	57.35	+10.650%	1,200	860	-66.173%
2025-04-16	51.83	51.83	51.83	51.83	-5.247%	14	1,199	-62.570%
2025-04-08	49.20	54.70	49.20	54.70	+1.034%	4	1,209	-64.534%
2025-04-07	59.50	59.50	54.14	54.14	-6.575%	17	1,208	-64.167%
2025-04-04	57.00	59.18	57.00	57.95	+43.086%	42	1,197	-66.523%
2025-03-27	40.50	40.50	40.50	40.50	+0.621%	3	1,310	-52.099%
2025-03-26	39.48	40.25	39.48	40.25	+20.329%	14	1,313	-51.801%
2025-03-25	33.45	33.45	33.45	33.45	-10.442%	1	1,311	-42.003%
2025-03-21	37.44	37.44	37.35	37.35	+5.598%	4	1,311	-48.059%
2025-03-19	35.37	35.37	35.37	35.37	+0.942%	1	1,312	-45.151%
2025-03-17	35.45	35.45	34.95	35.04	-8.631%	11	1,311	-44.635%
2025-03-13	38.35	38.35	38.35	38.35	-1.414%	1	1,300	-49.413%
2025-03-12	40.50	40.50	38.90	38.90	-13.651%	16	1,300	-50.129%
2025-03-11	45.05	45.05	45.05	45.05	-4.575%	1	1,284	-56.937%
2025-03-10	42.40	47.21	42.40	47.21	+4.911%	9	1,284	-58.907%
2025-03-07	43.95	45.90	43.95	45.00	+5.140%	124	1,276	-56.889%
2025-03-06	40.90	43.35	40.90	42.80	+12.042%	64	1,238	-54.673%
2025-03-05	39.55	39.55	38.20	38.20	-9.799%	11	1,227	-49.215%
2025-03-04	42.20	42.35	41.35	42.35	+8.451%	31	1,231	-54.191%
2025-03-03	39.05	39.05	39.05	39.05	+16.220%	50	1,231	-50.320%
2025-02-28	33.80	33.80	33.60	33.60	+11.665%	38	1,262	-42.262%
2025-02-27	29.75	30.09	29.75	30.09	-8.956%	17	1,265	-35.527%
2025-02-25	33.05	33.05	33.05	33.05	+31.936%	5	1,275	-41.301%
2025-02-21	22.35	25.05	22.35	25.05	+12.332%	72	1,275	-22.555%
2025-02-20	23.75	23.75	22.30	22.30	-9.717%	8	1,257	-13.004%
2025-02-14	25.70	25.70	24.70	24.70	-6.439%	44	1,254	-21.457%
2025-02-13	26.35	26.40	26.35	26.40	-15.113%	2	1,254	-26.515%
2025-02-07	31.10	31.10	31.10	31.10	-23.115%	12	1,254	-37.621%
2025-02-03	39.90	40.45	39.90	40.45	+4.793%	2	1,253	-52.040%
2025-01-30	38.60	38.60	38.60	38.60	+0.521%	5	1,246	-49.741%
2025-01-28	38.40	38.40	38.40	38.40	-2.215%	7	1,246	-49.479%
2025-01-27	31.95	39.27	31.75	39.27	+93.448%	830	1,239	-50.598%
2025-01-24	20.05	20.30	20.05	20.30	+2.525%	34	682	-4.433%
2025-01-23	21.15	21.15	19.70	19.80	-1.247%	52	683	-2.020%
2025-01-22	19.89	20.10	19.85	20.05	-10.690%	14	640	-3.242%
2025-01-21	23.70	23.70	22.25	22.45	-8.925%	9	633	-13.586%
2025-01-17	24.65	24.65	24.65	24.65	-6.629%	38	610	-21.298%
2025-01-16	25.60	26.40	25.60	26.40	0.000%	5	610	-26.515%
2025-01-15	26.45	26.45	26.40	26.40	-10.961%	3	613	-26.515%
2025-01-14	29.60	29.75	29.60	29.65	+2.065%	3	613	-34.570%
2025-01-13	29.15	29.15	29.05	29.05	+8.924%	25	613	-33.219%
2025-01-10	26.55	26.70	26.55	26.67	+3.372%	26	593	-27.259%
2025-01-08	25.55	25.80	24.60	25.80	+8.176%	18	565	-24.806%
2025-01-07	20.67	24.40	20.67	23.85	+16.058%	32	565	-18.658%
2025-01-06	21.10	21.10	19.95	20.55	-13.108%	88	551	-5.596%
2025-01-03	23.65	23.65	23.65	23.65	-14.467%	8	583	-17.970%
2024-12-31	27.80	27.80	27.65	27.65	+8.219%	3	581	-29.837%
2024-12-30	26.50	26.50	25.55	25.55	-5.720%	11	581	-24.070%
2024-12-27	26.10	28.10	26.10	27.10	+6.903%	48	570	-28.413%
2024-12-26	25.45	25.45	25.35	25.35	+3.469%	2	555	-23.471%
2024-12-24	24.50	24.50	24.50	24.50	-4.854%	22	541	-20.816%
2024-12-23	25.75	25.75	25.75	25.75	-10.838%	1	541	-24.660%
2024-12-20	28.88	28.88	28.88	28.88	-8.608%	55	540	-32.825%
2024-12-19	31.60	31.60	31.60	31.60	+8.591%	12	486	-38.608%
2024-12-18	28.80	29.55	28.80	29.10	-5.366%	43	474	-33.333%
2024-12-16	30.75	30.75	30.75	30.75	+4.061%	1	461	-36.911%
2024-12-13	29.55	29.55	29.55	29.55	+8.440%	16	461	-34.349%
2024-12-12	27.25	27.25	27.25	27.25	+21.652%	5	456	-28.807%
2024-12-05	22.61	22.68	22.40	22.40	-2.183%	24	456	-13.393%
2024-12-04	24.60	24.60	22.90	22.90	-10.372%	53	444	-15.284%
2024-12-03	25.90	25.90	25.55	25.55	-1.731%	35	399	-24.070%
2024-12-02	25.40	26.00	25.40	26.00	0.000%	180	399	-25.385%
2024-11-29	26.00	26.00	26.00	26.00	-8.932%	6	399	-25.385%
2024-11-27	28.55	28.55	28.55	28.55	+10.445%	70	399	-32.049%
2024-11-22	24.85	25.85	24.85	25.85	+3.815%	28	399	-24.952%
2024-11-21	24.90	24.90	24.90	24.90	-0.797%	1	393	-22.088%
2024-11-20	24.60	25.20	24.60	25.10	0.000%	80	393	-22.709%
2024-11-19	25.05	25.10	25.05	25.10	-8.727%	25	413	-22.709%
2024-11-18	28.25	28.25	26.85	27.50	+1.476%	67	400	-29.455%
2024-11-15	26.05	27.10	26.05	27.10	+14.057%	104	418	-28.413%
2024-11-14	24.40	24.40	23.45	23.76	-1.206%	7	470	-18.350%
2024-11-13	23.95	24.05	23.95	24.05	+2.998%	15	466	-19.335%
2024-11-12	23.75	24.00	23.35	23.35	-3.909%	121	460	-16.916%
2024-11-11	23.48	24.30	23.48	24.30	+2.532%	3	399	-20.165%
2024-11-08	23.55	23.70	23.55	23.70	+1.499%	10	396	-18.143%
2024-11-07	23.40	23.60	23.35	23.35	-6.036%	289	394	-16.916%
2024-11-06	24.85	24.85	24.80	24.85	-8.471%	40	333	-21.932%
2024-10-25	27.15	27.15	27.15	27.15	-9.045%	72	343	-28.545%
2024-10-23	29.40	29.85	29.15	29.85	+7.568%	20	315	-35.008%
2024-10-22	27.75	27.75	27.75	27.75	-3.141%	1	309	-30.090%
2024-10-21	28.80	28.80	28.65	28.65	-4.500%	3	309	-32.286%
2024-10-17	30.00	30.00	30.00	30.00	-10.847%	11	309	-35.333%
2024-10-15	33.65	33.65	33.65	33.65	-13.385%	5	309	-42.348%
2024-08-20	38.85	38.85	38.85	38.85	-11.705%	1	304	-50.064%
2024-08-14	44.00	44.00	44.00	44.00	+5.288%	1	303	-55.909%
2024-07-17	41.79	41.79	41.79	41.79	+18.857%	1	302	-53.577%
2024-07-11	35.16	35.16	35.16	35.16	-14.034%	1	302	-44.824%
2024-06-26	40.90	40.90	40.90	40.90	0.000%	1	301	-52.567%