Dark

NVDA20250620P210
NVDA Jun 20 2025 210.00 Put (NVDA250620P00210000)
option OPRA

EOD

May 15, 2025

76.43+1.785%(+1.34)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	75.94	76.43	75.94	76.43	+1.785%	20	5	0.000%
2025-05-14	75.11	75.11	75.09	75.09	-22.620%	5	5	+1.785%
2025-03-03	90.54	97.04	90.10	97.04	+9.960%	76	279	-21.239%
2025-02-28	87.82	88.25	87.82	88.25	+0.800%	76	279	-13.394%
2025-02-27	87.10	87.55	87.10	87.55	+12.968%	1,180	279	-12.701%
2025-02-11	77.50	77.50	77.50	77.50	-10.301%	1	279	-1.381%
2025-01-28	86.40	86.40	86.40	86.40	-6.494%	1	278	-11.539%
2025-01-27	89.29	92.40	89.29	92.40	+40.426%	43	277	-17.284%
2025-01-24	64.90	65.80	64.90	65.80	+1.622%	16	317	+16.155%
2025-01-23	65.40	65.75	64.75	64.75	-6.714%	20	312	+18.039%
2025-01-21	69.50	69.50	69.41	69.41	+12.605%	78	225	+10.114%
2025-01-06	61.64	61.64	61.64	61.64	-8.532%	28	225	+23.994%
2025-01-03	67.39	67.39	67.39	67.39	-4.951%	20	225	+13.414%
2024-12-26	70.90	70.90	70.90	70.90	+1.213%	5	224	+7.800%
2024-12-24	69.20	70.05	69.20	70.05	-11.048%	25	217	+9.108%
2024-12-19	80.00	80.00	78.75	78.75	-0.568%	45	217	-2.946%
2024-12-18	76.40	79.20	76.40	79.20	-1.798%	16	206	-3.497%
2024-12-17	81.60	81.60	80.65	80.65	+20.734%	2	204	-5.232%
2024-12-06	66.80	66.80	66.80	66.80	-7.479%	2	202	+14.416%
2024-12-02	70.85	72.20	70.85	72.20	-0.138%	40	202	+5.859%
2024-11-15	72.30	72.30	72.30	72.30	+10.297%	34	162	+5.712%
2024-11-08	65.55	65.55	65.55	65.55	+0.846%	2	179	+16.598%
2024-11-07	65.00	65.00	65.00	65.00	-4.901%	10	178	+17.585%
2024-11-06	68.35	68.35	68.35	68.35	-6.306%	5	163	+11.822%
2024-11-05	73.55	73.55	72.95	72.95	-1.419%	2	163	+4.770%
2024-11-04	75.15	75.15	74.00	74.00	-2.696%	13	161	+3.284%
2024-11-01	76.05	76.05	76.05	76.05	-2.625%	2	148	+0.500%
2024-10-31	78.10	78.10	78.10	78.10	+7.280%	1	147	-2.138%
2024-10-30	72.80	72.80	72.80	72.80	+3.704%	5	146	+4.986%
2024-10-22	70.20	70.20	70.20	70.20	-2.703%	17	141	+8.875%
2024-10-21	72.15	72.15	72.15	72.15	-3.478%	1	124	+5.932%
2024-10-18	74.75	74.75	74.75	74.75	-1.645%	4	123	+2.247%
2024-10-16	76.00	76.00	76.00	76.00	+0.264%	3	121	+0.566%
2024-10-15	74.20	75.80	74.20	75.80	+3.623%	18	118	+0.831%
2024-10-14	73.25	73.25	73.15	73.15	-7.111%	22	100	+4.484%
2024-10-09	78.60	79.40	77.90	78.75	-0.316%	30	80	-2.946%
2024-10-08	80.05	80.05	78.95	79.00	-4.647%	9	50	-3.253%
2024-10-07	84.15	84.15	81.45	82.85	-3.607%	24	41	-7.749%
2024-10-04	86.50	86.50	85.95	85.95	-1.995%	28	17	-11.076%
2024-10-03	87.70	87.70	87.70	87.70	-4.963%	2	3	-12.851%
2024-08-30	92.28	92.28	92.28	92.28	+5.043%	4	159	-17.176%
2024-08-28	87.85	87.85	87.85	87.85	+2.092%	10	159	-12.999%
2024-08-26	86.05	86.05	86.05	86.05	-1.511%	1	149	-11.180%
2024-08-19	87.16	87.37	87.14	87.37	-1.953%	88	150	-12.521%
2024-08-16	89.11	89.11	89.11	89.11	-6.691%	2	107	-14.230%
2024-07-29	95.50	95.50	95.50	95.50	+4.669%	1	263	-19.969%
2024-07-17	91.24	91.24	91.24	91.24	+6.440%	1	263	-16.232%
2024-07-16	85.72	85.72	85.72	85.72	+2.708%	1	263	-10.838%
2024-07-15	83.46	83.46	83.46	83.46	+5.981%	1	262	-8.423%
2024-07-10	78.95	79.05	78.70	78.75	-2.898%	438	261	-2.946%
2024-07-09	80.94	81.10	80.94	81.10	-0.160%	438	438	-5.758%
2024-06-14	81.23	81.23	81.23	81.23	+13,438.333%	2	1	-5.909%
2024-06-07	0.80	0.80	0.60	0.60	-14.286%	6	1,074	+12,638.333%
2024-06-03	0.70	0.70	0.70	0.70	0.000%	20	1,074	+10,818.571%
2024-05-23	0.70	0.70	0.70	0.70	-10.256%	1	1,074	+10,818.571%
2024-05-22	0.78	0.78	0.78	0.78	-2.500%	10	1,074	+9,698.718%
2024-05-15	0.80	0.80	0.80	0.80	-42.029%	1	1,074	+9,453.750%
2024-04-26	1.45	1.45	1.38	1.38	-10.390%	8	1,074	+5,438.406%
2024-04-19	1.50	1.60	1.50	1.54	+25.203%	7	1,077	+4,862.987%
2024-04-05	1.27	1.27	1.23	1.23	-4.651%	8	1,077	+6,113.821%
2024-04-03	1.29	1.29	1.29	1.29	-10.417%	1	1,080	+5,824.806%
2024-04-02	1.44	1.44	1.44	1.44	-0.690%	10	1,081	+5,207.639%
2024-03-22	1.45	1.45	1.45	1.45	-21.196%	2	1,081	+5,171.034%
2024-03-14	1.85	1.85	1.84	1.84	+5.143%	2	1,081	+4,053.804%
2024-03-12	1.75	1.75	1.75	1.75	+16.667%	2	1,079	+4,267.429%
2024-03-04	1.45	1.50	1.40	1.50	-5.063%	10	1,079	+4,995.333%
2024-02-29	1.57	1.58	1.55	1.58	-4.819%	4	1,074	+4,737.342%
2024-02-28	1.68	1.68	1.66	1.66	-1.190%	4	1,070	+4,504.217%
2024-02-27	1.72	1.72	1.68	1.68	-2.326%	2	1,068	+4,449.405%
2024-02-26	1.72	1.72	1.72	1.72	-3.911%	3	1,067	+4,343.605%
2024-02-22	1.79	1.79	1.79	1.79	-30.078%	1	1,067	+4,169.832%
2024-02-13	2.56	2.56	2.56	2.56	+2.811%	1	1,068	+2,885.547%
2024-02-07	2.49	2.49	2.49	2.49	+6.867%	1	1,069	+2,969.478%
2024-02-05	2.45	2.45	2.33	2.33	-7.540%	11	1,068	+3,180.258%
2024-02-02	2.52	2.52	2.52	2.52	-9.353%	1	1,063	+2,932.937%
2024-01-29	2.78	2.78	2.78	2.78	-17.751%	4	1,062	+2,649.281%
2024-01-19	3.38	3.38	3.38	3.38	-11.053%	17	1,062	+2,161.243%
2024-01-16	3.80	3.80	3.80	3.80	-9.524%	1	1,062	+1,911.316%
2024-01-10	4.20	4.20	4.20	4.20	-6.667%	1	1,061	+1,719.762%
2024-01-08	4.75	4.75	4.50	4.50	-17.883%	2	1,060	+1,598.444%
2023-12-21	5.48	5.48	5.48	5.48	+3.396%	1	1,062	+1,294.708%
2023-12-13	5.30	5.30	5.30	5.30	-7.826%	1	1,063	+1,342.075%
2023-11-30	5.75	5.75	5.75	5.75	+5.505%	1	1,064	+1,229.217%
2023-11-29	5.45	5.45	5.45	5.45	-11.526%	1	1,063	+1,302.385%
2023-11-21	6.16	6.16	6.16	6.16	+3.010%	1	1,062	+1,140.747%
2023-11-20	5.98	5.98	5.98	5.98	-13.333%	1	1,063	+1,178.094%
2023-11-16	6.90	6.90	6.90	6.90	0.000%	1	1,062	+1,007.681%
2023-11-15	6.90	6.90	6.90	6.90	-7.631%	1	1,063	+1,007.681%
2023-11-13	7.47	7.47	7.47	7.47	-2.480%	1	1,064	+923.159%
2023-11-10	7.66	7.66	7.66	7.66	-6.585%	2	1,065	+897.781%
2023-11-09	8.10	8.20	7.70	8.20	-3.529%	35	1,063	+832.073%
2023-11-08	8.75	8.75	8.50	8.50	-2.299%	20	1,060	+799.176%
2023-11-07	8.75	8.75	8.70	8.70	-3.333%	47	1,060	+778.506%
2023-11-06	9.00	9.00	9.00	9.00	-2.174%	54	1,059	+749.222%
2023-11-03	9.20	9.20	9.20	9.20	-9.360%	1	1,059	+730.761%
2023-11-02	10.30	10.30	10.15	10.15	-9.778%	614	1,058	+653.005%
2023-11-01	11.25	11.25	11.25	11.25	-13.127%	99	1,356	+579.378%
2023-10-31	13.00	13.00	12.95	12.95	+8.368%	115	1,393	+490.193%
2023-10-27	11.95	11.95	11.95	11.95	-2.449%	1	1,360	+539.582%
2023-10-26	11.60	12.25	11.60	12.25	+7.930%	21	1,361	+523.918%
2023-10-25	11.35	11.35	11.35	11.35	+10.732%	5	1,350	+573.392%
2023-10-24	10.25	10.25	10.25	10.25	0.000%	7	1,348	+645.659%
2023-10-23	10.20	10.25	10.20	10.25	-7.658%	131	1,355	+645.659%
2023-10-20	11.10	11.10	11.10	11.10	+13.497%	2	1,435	+588.559%
2023-10-18	9.70	9.80	9.70	9.78	+22.556%	252	1,433	+681.493%
2023-10-12	7.98	7.98	7.98	7.98	-4.431%	2	1,263	+857.769%
2023-10-10	8.35	8.35	8.35	8.35	-7.222%	80	1,261	+815.329%
2023-10-09	9.00	9.00	9.00	9.00	-7.881%	20	1,190	+749.222%
2023-10-04	9.77	9.77	9.77	9.77	+0.722%	15	1,170	+682.293%
2023-10-03	9.00	9.70	9.00	9.70	-7.619%	80	1,162	+687.938%
2023-09-27	10.50	10.50	10.50	10.50	-7.244%	6	1,082	+627.905%
2023-09-21	11.32	11.32	11.32	11.32	+11.089%	1	1,082	+575.177%
2023-09-20	10.19	10.19	10.19	10.19	-5.209%	1	1,081	+650.049%
2023-09-19	10.75	10.75	10.75	10.75	+1.896%	1	1,082	+610.977%
2023-09-18	10.30	10.55	10.30	10.55	+1.932%	38	1,081	+624.455%
2023-09-15	10.35	10.35	10.35	10.35	+4.970%	50	1,065	+638.454%
2023-09-14	9.86	9.86	9.86	9.86	-3.333%	10	1,015	+675.152%
2023-09-13	10.43	10.43	10.16	10.20	-4.494%	250	1,018	+649.314%
2023-09-11	11.14	11.14	10.68	10.68	+8.426%	11	851	+615.637%
2023-09-06	9.85	9.85	9.85	9.85	-3.431%	1	852	+675.939%
2023-08-25	10.20	10.20	10.20	10.20	-18.400%	4	851	+649.314%
2023-08-18	12.50	12.50	12.50	12.50	+7.296%	4	848	+511.440%
2023-08-15	11.65	11.66	11.65	11.65	-2.917%	86	849	+556.052%
2023-08-14	12.00	12.00	12.00	12.00	+14.833%	1	773	+536.917%
2023-07-27	10.45	10.45	10.45	10.45	-2.791%	1	773	+631.388%
2023-07-19	10.75	10.75	10.75	10.75	-4.867%	1	773	+610.977%
2023-07-13	11.30	11.30	11.30	11.30	-12.674%	1	773	+576.372%
2023-07-06	12.94	12.94	12.94	12.94	+6.942%	1	774	+490.649%
2023-07-05	12.37	12.37	12.10	12.10	-12.950%	2	774	+531.653%
2023-06-27	13.90	13.90	13.90	13.90	+0.725%	3	776	+449.856%
2023-06-15	13.80	13.80	13.80	13.80	+0.951%	1	776	+453.841%
2023-06-14	14.55	14.55	13.67	13.67	-18.388%	2	777	+459.108%
2023-06-09	16.60	16.75	16.55	16.75	-7.459%	4	777	+356.299%
2023-06-07	17.05	18.10	17.05	18.10	-1.791%	22	777	+322.265%
2023-06-01	17.88	18.43	17.88	18.43	+5.314%	15	758	+314.704%
2023-05-30	17.50	17.50	17.50	17.50	-2.235%	1	770	+336.743%
2023-05-26	17.90	17.90	17.90	17.90	-7.589%	1	769	+326.983%
2023-05-25	19.37	19.37	19.37	19.37	-26.712%	1	769	+294.579%
2023-05-23	26.75	26.95	26.43	26.43	+3.647%	16	769	+189.179%
2023-05-22	25.50	25.50	25.50	25.50	-1.354%	1	761	+199.725%
2023-05-19	25.78	25.94	25.78	25.85	-7.744%	39	760	+195.667%
2023-05-18	28.04	28.04	28.02	28.02	-5.752%	2	728	+172.769%
2023-05-16	29.73	29.73	29.73	29.73	-4.803%	1	728	+157.080%
2023-05-11	31.23	31.23	31.23	31.23	-0.857%	2	727	+144.733%
2023-05-08	32.95	32.95	31.50	31.50	+0.897%	2	725	+142.635%
2023-05-05	31.22	31.22	31.22	31.22	-6.527%	1	725	+144.811%
2023-04-26	34.25	34.25	33.35	33.40	-4.023%	180	724	+128.832%
2023-04-25	34.80	34.80	34.80	34.80	-1.556%	51	548	+119.626%
2023-04-17	35.15	35.50	35.15	35.35	-0.507%	88	497	+116.209%
2023-04-13	35.53	35.53	35.53	35.53	-1.986%	2	453	+115.114%
2023-04-12	35.35	36.25	35.35	36.25	+4.769%	2	453	+110.841%
2023-04-10	34.95	34.95	34.60	34.60	-3.081%	26	451	+120.896%
2023-03-29	35.70	35.70	35.70	35.70	+0.337%	16	425	+114.090%
2023-03-23	35.58	35.58	35.58	35.58	-5.873%	16	425	+114.812%
2023-03-21	37.80	37.80	37.80	37.80	-1.305%	1	425	+102.196%
2023-03-17	38.50	38.50	37.80	38.30	-6.585%	5	426	+99.556%
2023-03-16	41.00	41.00	41.00	41.00	0.000%	2	425	+86.415%
2023-03-09	41.00	41.00	41.00	41.00	+3.850%	3	425	+86.415%
2023-03-08	40.32	40.93	39.48	39.48	-2.519%	23	425	+93.592%
2023-03-07	41.30	41.30	40.50	40.50	-1.002%	4	421	+88.716%
2023-03-06	39.67	40.91	39.00	40.91	-1.422%	8	421	+86.825%
2023-03-03	41.50	41.50	41.50	41.50	-2.353%	1	419	+84.169%
2023-02-28	41.80	42.50	41.80	42.50	+3.659%	6	418	+79.835%
2023-02-27	39.90	41.61	39.90	41.00	-3.529%	9	418	+86.415%
2023-02-24	44.00	44.00	42.50	42.50	-1.620%	302	418	+79.835%
2023-02-23	42.82	43.20	42.82	43.20	-13.078%	2	500	+76.921%
2023-02-22	51.40	51.96	49.09	49.70	-0.917%	118	499	+53.783%
2023-02-21	49.08	51.30	48.18	50.16	+6.002%	471	440	+52.372%
2023-02-17	48.88	48.96	47.32	47.32	+3.251%	3	85	+61.517%
2023-02-16	45.83	45.83	45.83	45.83	+5.381%	4	85	+66.768%
2023-02-15	43.70	43.70	43.43	43.49	-9.772%	5	85	+75.742%
2023-02-13	49.35	49.35	48.15	48.20	+7.830%	4	83	+58.568%
2023-02-09	44.70	44.70	44.70	44.70	-0.223%	3	86	+70.984%
2023-02-08	44.91	44.91	44.80	44.80	-3.945%	2	86	+70.603%
2023-02-07	47.55	47.64	46.60	46.64	-3.934%	40	86	+63.872%
2023-02-06	48.55	48.55	48.55	48.55	+0.103%	1	86	+57.425%
2023-02-03	48.50	48.50	48.50	48.50	+4.301%	1	86	+57.588%
2023-02-02	43.20	46.50	43.20	46.50	-5.083%	3	85	+64.366%
2023-02-01	48.50	48.99	48.50	48.99	-9.042%	3	83	+56.011%
2023-01-30	52.93	53.86	52.80	53.86	+6.675%	8	83	+41.905%
2023-01-27	51.35	51.35	49.84	50.49	-7.358%	142	79	+51.377%
2023-01-26	53.70	54.50	53.70	54.50	-3.506%	10	30	+40.239%
2023-01-23	56.48	56.48	56.48	56.48	-9.531%	9	38	+35.322%
2023-01-20	62.43	62.43	62.43	62.43	+0.661%	2	29	+22.425%
2023-01-18	61.48	62.02	61.48	62.02	-0.177%	42	29	+23.234%
2023-01-17	62.13	62.13	62.13	62.13	-7.737%	2	9	+23.016%
2023-01-13	68.22	68.22	65.24	67.34	-4.536%	56	0	+13.499%
2023-01-12	70.94	70.94	70.54	70.54	0.000%	4	0	+8.350%