Dark

NVDA20250620P225
NVDA Jun 20 2025 225.00 Put (NVDA250620P00225000)
option OPRA

Inactive

Feb 4, 2025

105.13+16.256%(+14.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-02-04	105.13	105.13	105.13	105.13	+16.256%	10	196	0.000%
2025-01-16	90.43	90.43	90.43	90.43	-1.813%	40	196	+16.256%
2024-12-19	92.10	92.10	92.10	92.10	+2.050%	6	196	+14.148%
2024-12-18	90.25	90.25	90.25	90.25	+9.394%	1	196	+16.488%
2024-12-06	82.50	82.50	82.50	82.50	-4.181%	10	195	+27.430%
2024-11-18	86.10	86.10	86.10	86.10	+1.954%	17	190	+22.102%
2024-11-15	84.45	84.45	84.45	84.45	+3.303%	22	207	+24.488%
2024-11-06	82.50	82.70	81.75	81.75	-6.088%	18	218	+28.599%
2024-11-05	87.40	87.40	87.05	87.05	-2.246%	23	200	+20.770%
2024-11-04	89.05	89.05	89.05	89.05	+4.274%	7	177	+18.057%
2024-10-28	85.40	85.40	85.40	85.40	-2.844%	6	170	+23.103%
2024-10-18	87.90	87.90	87.90	87.90	-2.007%	2	164	+19.602%
2024-10-16	92.20	92.20	89.70	89.70	+2.397%	2	163	+17.202%
2024-10-14	88.20	88.45	86.80	87.60	-3.789%	39	161	+20.011%
2024-10-11	91.05	91.05	91.05	91.05	-1.621%	10	122	+15.464%
2024-10-10	92.55	92.55	92.55	92.55	-0.377%	1	117	+13.593%
2024-10-09	92.25	93.50	91.75	92.90	+0.270%	51	116	+13.165%
2024-10-08	95.25	95.50	92.65	92.65	-4.287%	60	68	+13.470%
2024-10-07	97.10	97.10	94.85	96.80	-3.200%	10	10	+8.605%
2024-08-26	100.00	100.00	100.00	100.00	+9,608.738%	1	1	+5.130%
2024-06-07	1.03	1.03	1.03	1.03	+24.096%	2	397	+10,106.796%
2024-05-31	0.83	0.83	0.83	0.83	-47.468%	2	397	+12,566.265%
2024-04-30	1.58	1.58	1.58	1.58	-16.842%	1	396	+6,553.797%
2024-04-19	1.90	1.90	1.90	1.90	+35.714%	1	397	+5,433.158%
2024-04-10	1.40	1.40	1.40	1.40	-16.168%	1	397	+7,409.286%
2024-04-03	1.75	1.75	1.67	1.67	-14.359%	2	398	+6,195.210%
2024-03-19	1.95	1.95	1.95	1.95	+2.632%	1	399	+5,291.282%
2024-03-07	1.90	1.90	1.90	1.90	+3.261%	5	398	+5,433.158%
2024-03-06	1.84	1.84	1.84	1.84	-4.663%	1	398	+5,613.587%
2024-03-04	1.98	1.98	1.73	1.93	+2.116%	5	399	+5,347.150%
2024-03-01	1.93	1.93	1.86	1.89	-2.577%	20	400	+5,462.434%
2024-02-29	1.95	1.95	1.94	1.94	-5.366%	5	406	+5,319.072%
2024-02-27	2.05	2.05	2.05	2.05	-2.844%	2	401	+5,028.293%
2024-02-23	2.14	2.14	2.11	2.11	-4.525%	4	401	+4,882.464%
2024-02-22	2.14	2.21	2.14	2.21	-27.541%	9	400	+4,657.014%
2024-02-14	3.05	3.05	3.05	3.05	-4.389%	2	407	+3,346.885%
2024-02-13	3.19	3.19	3.19	3.19	+6.333%	1	405	+3,195.611%
2024-02-12	2.95	3.00	2.95	3.00	-1.639%	8	404	+3,404.333%
2024-02-07	3.00	3.05	3.00	3.05	+2.349%	6	396	+3,346.885%
2024-02-06	2.99	2.99	2.98	2.98	-19.459%	7	390	+3,427.852%
2024-01-31	3.60	3.70	3.60	3.70	+10.448%	33	387	+2,741.351%
2024-01-30	3.35	3.35	3.35	3.35	-2.899%	3	387	+3,038.209%
2024-01-29	3.45	3.45	3.45	3.45	+0.291%	1	387	+2,947.246%
2024-01-25	3.44	3.44	3.44	3.44	-4.444%	1	387	+2,956.105%
2024-01-24	3.40	3.60	3.40	3.60	-10.000%	5	387	+2,820.278%
2024-01-22	4.00	4.00	4.00	4.00	-20.000%	1	387	+2,528.250%
2024-01-12	5.10	5.10	5.00	5.00	0.000%	2	388	+2,002.600%
2024-01-11	5.10	5.10	5.00	5.00	-3.846%	5	388	+2,002.600%
2024-01-10	5.30	5.30	5.15	5.20	-0.952%	7	388	+1,921.731%
2024-01-09	5.25	5.25	5.20	5.25	-8.696%	7	387	+1,902.476%
2024-01-08	6.25	6.25	5.75	5.75	-20.690%	2	384	+1,728.348%
2023-11-30	7.25	7.25	7.25	7.25	+4.317%	1	384	+1,350.069%
2023-11-22	6.95	6.95	6.95	6.95	-12.025%	2	383	+1,412.662%
2023-11-20	7.90	7.90	7.90	7.90	-3.659%	13	383	+1,230.759%
2023-11-17	8.20	8.20	8.20	8.20	-11.447%	10	390	+1,182.073%
2023-11-13	9.20	9.26	9.20	9.26	-1.489%	3	386	+1,035.313%
2023-11-10	9.82	9.82	9.40	9.40	-18.685%	3	386	+1,018.404%
2023-11-03	11.56	11.56	11.56	11.56	-16.835%	1	387	+809.429%
2023-10-25	13.90	13.90	13.90	13.90	+11.200%	1	387	+656.331%
2023-10-23	12.50	12.50	12.50	12.50	+1.626%	63	386	+741.040%
2023-10-19	12.20	12.30	12.20	12.30	+20.000%	2	375	+754.715%
2023-10-11	10.25	10.25	10.25	10.25	-5.268%	1	375	+925.659%
2023-10-10	10.82	10.82	10.82	10.82	-10.873%	1	375	+871.627%
2023-10-04	12.14	12.14	12.14	12.14	-10.074%	10	375	+765.980%
2023-09-21	13.56	13.56	13.50	13.50	+3.448%	11	375	+678.741%
2023-09-19	13.05	13.05	13.05	13.05	+1.163%	2	374	+705.594%
2023-09-18	12.65	12.90	12.65	12.90	+1.575%	36	372	+714.961%
2023-09-15	12.65	12.70	12.55	12.70	-2.308%	17	342	+727.795%
2023-09-12	13.00	13.00	13.00	13.00	-1.141%	1	339	+708.692%
2023-09-08	12.80	13.15	12.80	13.15	+9.401%	2	338	+699.468%
2023-08-24	11.15	12.02	11.15	12.02	-21.438%	24	337	+774.626%
2023-08-18	15.30	15.30	15.30	15.30	+4.011%	7	358	+587.124%
2023-08-14	14.71	14.71	14.71	14.71	+3.228%	21	351	+614.684%
2023-08-08	14.25	14.25	14.25	14.25	-3.061%	1	351	+637.754%
2023-08-03	14.70	14.70	14.70	14.70	+6.137%	1	351	+615.170%
2023-07-26	13.85	13.85	13.85	13.85	-1.071%	5	351	+659.061%
2023-07-21	14.00	14.00	14.00	14.00	+10.497%	10	356	+650.929%
2023-07-18	12.67	12.67	12.67	12.67	-5.799%	1	346	+729.755%
2023-07-14	12.75	13.45	12.75	13.45	-5.944%	8	346	+681.636%
2023-07-12	14.30	14.30	14.30	14.30	-4.539%	1	344	+635.175%
2023-07-07	14.98	14.98	14.98	14.98	+11.375%	1	344	+601.802%
2023-07-03	13.45	13.45	13.45	13.45	-14.873%	1	344	+681.636%
2023-06-30	15.80	15.80	15.80	15.80	-1.250%	2	344	+565.380%
2023-06-26	16.00	16.00	16.00	16.00	-1.235%	1	344	+557.063%
2023-06-23	16.40	16.40	16.20	16.20	-5.263%	2	344	+548.951%
2023-06-21	17.10	17.10	17.10	17.10	+1.183%	1	344	+514.795%
2023-06-16	16.90	16.90	16.90	16.90	-1.112%	1	344	+522.071%
2023-06-15	16.95	17.29	16.95	17.09	-2.063%	3	344	+515.155%
2023-06-14	16.60	17.45	16.60	17.45	-7.672%	3	346	+502.464%
2023-06-13	18.90	18.90	18.90	18.90	-2.073%	1	346	+456.243%
2023-06-09	19.30	19.30	19.30	19.30	-7.434%	1	346	+444.715%
2023-06-08	21.05	21.05	20.85	20.85	+0.969%	2	345	+404.221%
2023-06-07	20.80	21.05	20.60	20.65	+0.978%	60	345	+409.104%
2023-06-05	21.10	21.10	20.45	20.45	-4.395%	56	318	+414.083%
2023-06-01	20.56	21.39	20.56	21.39	-2.239%	2	364	+391.491%
2023-05-31	21.88	21.88	21.88	21.88	-3.824%	2	364	+380.484%
2023-05-26	22.75	22.75	22.75	22.75	-1.087%	3	364	+362.110%
2023-05-25	23.00	23.00	23.00	23.00	-24.590%	1	364	+357.087%
2023-05-19	30.60	30.70	30.50	30.50	-7.576%	37	364	+244.689%
2023-05-17	32.80	33.00	32.80	33.00	-12.583%	2	329	+218.576%
2023-05-12	37.50	37.75	37.50	37.75	+3.001%	3	329	+178.490%
2023-05-11	37.80	38.00	36.65	36.65	-8.375%	3	329	+186.849%
2023-05-04	39.10	40.00	39.10	40.00	+8.844%	59	329	+162.825%
2023-05-01	36.75	36.75	36.75	36.75	-6.726%	1	274	+186.068%
2023-04-26	39.45	39.45	39.40	39.40	-4.369%	2	274	+166.827%
2023-04-17	41.37	41.37	41.20	41.20	+1.104%	2	272	+155.170%
2023-04-11	40.90	41.25	40.75	40.75	+0.246%	70	272	+157.988%
2023-04-10	50.00	50.00	40.30	40.65	+1.854%	126	202	+158.622%
2023-03-31	40.50	40.50	39.91	39.91	-8.610%	4	92	+163.418%
2023-03-28	43.67	43.67	43.67	43.67	+0.692%	1	93	+140.737%
2023-03-27	42.63	43.43	42.63	43.37	+1.760%	5	94	+142.403%
2023-03-23	42.62	42.62	42.62	42.62	+6.550%	3	93	+146.668%
2023-03-22	43.00	43.86	40.00	40.00	-11.641%	126	93	+162.825%
2023-03-21	45.58	45.58	45.27	45.27	-0.176%	3	124	+132.229%
2023-03-20	45.35	45.35	45.35	45.35	-2.473%	1	127	+131.819%
2023-03-17	46.50	46.50	46.50	46.50	0.000%	100	127	+126.086%
2023-03-16	48.67	48.67	46.00	46.50	-9.709%	106	227	+126.086%
2023-03-15	51.50	51.50	51.50	51.50	+3.000%	1	211	+104.136%
2023-03-10	50.00	50.00	50.00	50.00	+6.496%	1	210	+110.260%
2023-03-09	46.95	46.95	46.95	46.95	-2.187%	1	209	+123.919%
2023-03-07	47.00	48.00	47.00	48.00	0.000%	2	210	+119.021%
2023-03-06	45.83	48.00	45.83	48.00	+1.053%	104	208	+119.021%
2023-03-03	48.11	48.11	47.50	47.50	-6.863%	4	104	+121.326%
2023-03-02	51.00	51.00	51.00	51.00	+2.000%	25	106	+106.137%
2023-03-01	50.31	51.00	50.00	50.00	0.000%	13	81	+110.260%
2023-02-23	49.00	50.00	48.87	50.00	-3.846%	26	81	+110.260%
2023-02-14	53.43	53.43	51.30	52.00	-6.018%	6	72	+102.173%
2023-02-13	53.70	55.51	53.70	55.33	-1.636%	15	66	+90.005%
2023-02-10	54.25	56.25	54.25	56.25	+3.936%	11	69	+86.898%
2023-02-09	53.83	54.12	53.83	54.12	+2.656%	3	66	+94.254%
2023-02-08	56.00	56.00	52.35	52.72	-5.655%	15	67	+99.412%
2023-02-07	55.85	55.88	55.85	55.88	+0.467%	2	57	+88.135%
2023-02-02	55.61	55.62	55.61	55.62	-3.871%	4	57	+89.015%
2023-01-27	57.84	57.97	57.66	57.86	-8.319%	22	57	+81.697%
2023-01-26	63.11	63.11	63.11	63.11	-3.191%	8	46	+66.582%
2023-01-23	68.48	68.48	65.19	65.19	-9.971%	3	46	+61.267%
2023-01-18	71.32	72.43	71.28	72.41	-4.786%	10	45	+45.187%
2023-01-13	78.53	78.55	76.05	76.05	0.000%	44	0	+38.238%