Dark

NVDA20250620P154
NVDA Jun 20 2025 154.00 Put (NVDA250620P00154000)
option OPRA

EOD

May 15, 2025

20.55-4.196%(-0.90)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	20.55	20.55	20.55	20.55	-4.196%	90	404	0.000%
2025-05-14	21.45	21.45	21.45	21.45	-40.664%	80	314	-4.196%
2025-05-08	36.15	36.15	36.15	36.15	-8.827%	250	234	-43.154%
2025-05-06	40.17	40.17	39.65	39.65	-4.802%	4	234	-48.172%
2025-05-01	41.65	41.65	41.65	41.65	-13.499%	250	234	-50.660%
2025-04-24	47.70	48.15	47.70	48.15	-15.526%	490	234	-57.321%
2025-04-22	55.85	57.00	55.85	57.00	-2.397%	487	267	-63.947%
2025-04-21	58.40	58.40	58.40	58.40	+12.959%	300	267	-64.812%
2025-04-16	51.70	51.70	51.70	51.70	-1.524%	250	296	-60.251%
2025-04-07	52.50	52.50	52.50	52.50	-9.545%	6	296	-60.857%
2025-04-04	60.23	60.23	58.04	58.04	+14.432%	50	291	-64.593%
2025-04-03	50.72	50.72	50.72	50.72	+37.267%	1	462	-59.483%
2025-03-20	36.95	36.95	36.95	36.95	-6.810%	2	714	-44.384%
2025-03-18	39.65	39.65	39.65	39.65	+13.448%	1	714	-48.172%
2025-03-17	34.95	34.95	34.95	34.95	-2.917%	20	713	-41.202%
2025-03-14	36.00	36.00	36.00	36.00	-9.661%	38	693	-42.917%
2025-03-13	39.25	40.20	39.25	39.85	-0.623%	11	679	-48.432%
2025-03-12	40.10	40.10	40.10	40.10	-16.580%	5	679	-48.753%
2025-03-10	48.07	48.07	48.07	48.07	+10.000%	1	679	-57.250%
2025-03-07	42.85	45.85	42.85	43.70	+0.115%	418	680	-52.975%
2025-03-06	42.99	43.65	42.99	43.65	+2.827%	77	553	-52.921%
2025-03-03	39.95	42.90	39.70	42.45	+20.940%	43	552	-51.590%
2025-02-28	37.90	37.90	34.35	35.10	-3.571%	94	541	-41.453%
2025-02-27	31.82	36.40	30.55	36.40	+34.070%	25	495	-43.544%
2025-02-24	25.00	27.15	25.00	27.15	+7.738%	7	510	-24.309%
2025-02-21	25.20	25.20	25.20	25.20	+10.188%	48	512	-18.452%
2025-02-19	22.83	22.87	22.83	22.87	-7.596%	5	512	-10.144%
2025-02-14	25.35	25.35	24.75	24.75	-6.780%	46	517	-16.970%
2025-02-13	26.55	26.55	26.55	26.55	-11.794%	1	516	-22.599%
2025-02-12	30.10	30.10	30.10	30.10	-25.679%	8	516	-31.728%
2025-02-03	43.15	43.15	40.50	40.50	+12.656%	4	514	-49.259%
2025-01-29	35.95	35.95	35.95	35.95	-7.607%	1	514	-42.837%
2025-01-28	39.40	39.40	38.91	38.91	+3.484%	4	513	-47.186%
2025-01-27	33.46	39.80	33.46	37.60	+79.475%	17	513	-45.346%
2025-01-24	19.75	20.95	19.75	20.95	+2.696%	22	529	-1.909%
2025-01-23	21.75	21.75	20.40	20.40	+1.493%	93	523	+0.735%
2025-01-22	20.40	20.90	20.10	20.10	-16.598%	34	509	+2.239%
2025-01-21	24.30	24.30	24.10	24.10	-10.409%	4	496	-14.730%
2025-01-16	26.10	26.90	26.10	26.90	-11.658%	13	496	-23.606%
2025-01-14	30.30	30.45	30.25	30.45	+1.230%	4	492	-32.512%
2025-01-13	30.09	30.09	30.08	30.08	+10.792%	3	492	-31.682%
2025-01-10	27.20	27.22	27.15	27.15	+5.233%	22	494	-24.309%
2025-01-08	24.45	25.80	24.25	25.80	+2.584%	5	495	-20.349%
2025-01-07	22.95	25.40	22.95	25.15	+21.792%	109	495	-18.290%
2025-01-06	21.25	21.25	20.57	20.65	-12.685%	55	431	-0.484%
2025-01-03	24.25	24.25	23.55	23.65	-13.592%	32	402	-13.108%
2025-01-02	27.37	27.37	27.37	27.37	-3.457%	5	408	-24.918%
2024-12-31	28.45	28.45	28.35	28.35	+5.000%	3	408	-27.513%
2024-12-30	27.15	27.15	27.00	27.00	-3.052%	4	408	-23.889%
2024-12-27	26.75	28.10	26.75	27.85	+6.910%	132	408	-26.212%
2024-12-26	26.25	26.25	26.05	26.05	+4.409%	3	372	-21.113%
2024-12-24	24.95	24.95	24.95	24.95	-5.492%	3	378	-17.635%
2024-12-23	26.40	26.40	26.40	26.40	-19.879%	12	378	-22.159%
2024-12-19	32.95	32.95	32.95	32.95	+5.440%	12	378	-37.633%
2024-12-18	29.80	31.25	29.80	31.25	-3.698%	21	366	-34.240%
2024-12-17	32.45	32.45	32.45	32.45	+4.341%	3	356	-36.672%
2024-12-16	31.45	31.45	31.10	31.10	+2.810%	7	346	-33.923%
2024-12-13	30.05	30.25	30.05	30.25	+8.813%	14	346	-32.066%
2024-12-12	27.70	27.80	27.70	27.80	+19.570%	11	339	-26.079%
2024-12-05	22.95	23.45	22.95	23.25	-0.215%	16	328	-11.613%
2024-12-04	23.80	23.80	23.30	23.30	-23.657%	57	312	-11.803%
2024-11-27	30.52	30.52	30.52	30.52	+7.654%	1	269	-32.667%
2024-11-25	28.35	28.35	28.35	28.35	+6.379%	5	269	-27.513%
2024-11-22	25.85	26.80	25.85	26.65	+5.128%	120	264	-22.889%
2024-11-21	24.05	25.35	24.05	25.35	-1.744%	4	210	-18.935%
2024-11-20	25.20	25.80	25.20	25.80	+0.389%	77	210	-20.349%
2024-11-19	26.75	26.75	25.65	25.70	-9.027%	15	153	-20.039%
2024-11-18	28.80	28.80	28.25	28.25	+1.436%	11	151	-27.257%
2024-11-15	26.65	27.85	26.65	27.85	+11.802%	122	141	-26.212%
2024-11-14	23.90	24.91	23.90	24.91	+0.850%	11	168	-17.503%
2024-11-13	24.75	24.75	24.55	24.70	+2.490%	32	159	-16.802%
2024-11-12	24.35	24.35	23.80	24.10	-3.018%	64	146	-14.730%
2024-11-11	23.87	24.85	23.87	24.85	+2.686%	4	103	-17.304%
2024-11-08	23.40	24.30	23.40	24.20	+0.624%	64	100	-15.083%
2024-11-07	24.10	24.10	24.05	24.05	-5.315%	16	82	-14.553%
2024-11-06	26.88	26.88	25.40	25.40	-18.196%	8	68	-19.094%
2024-11-01	31.05	31.05	31.05	31.05	+7.663%	10	75	-33.816%
2024-10-28	28.84	28.84	28.84	28.84	+3.928%	3	71	-28.745%
2024-10-25	27.75	27.75	27.75	27.75	-8.567%	50	71	-25.946%
2024-10-23	29.75	30.40	29.70	30.35	+7.815%	20	71	-32.290%
2024-10-22	28.75	28.75	28.15	28.15	-4.576%	35	55	-26.998%
2024-10-21	29.50	29.50	29.50	29.50	-2.479%	1	31	-30.339%
2024-10-17	30.25	30.25	30.25	30.25	-8.472%	1	31	-32.066%
2024-10-10	33.05	33.05	33.05	33.05	-8.449%	21	30	-37.821%
2024-10-07	36.10	36.10	36.10	36.10	-5.497%	10	16	-43.075%
2024-10-04	38.20	38.20	38.20	38.20	-9.479%	16	17	-46.204%
2024-10-02	42.20	42.20	42.20	42.20	+2.651%	7	25	-51.303%
2024-09-30	41.11	41.11	41.11	41.11	+2.010%	7	18	-50.012%
2024-09-24	40.30	40.30	40.30	40.30	-7.569%	4	11	-49.007%
2024-08-30	43.60	43.60	43.60	43.60	-13.492%	2	7	-52.867%
2024-07-25	50.40	50.40	50.40	50.40	+29.830%	2	7	-59.226%
2024-07-05	38.82	38.82	38.82	38.82	-3.601%	2	5	-47.063%
2024-07-03	40.27	40.27	40.27	40.27	-4.483%	1	3	-48.969%
2024-06-25	42.16	42.16	42.16	42.16	-3.964%	1	3	-51.257%
2024-06-24	43.90	43.90	43.90	43.90	+19.391%	1	2	-53.189%
2024-06-18	36.77	36.77	36.77	36.77	0.000%	1	0	-44.112%