Dark

NVDA20250620P245
NVDA Jun 20 2025 245.00 Put (NVDA250620P00245000)
option OPRA

Inactive

Apr 4, 2025

150.05+36.409%(+40.05)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-04	150.05	150.05	150.05	150.05	+36.409%	40	10	0.000%
2024-11-27	110.67	110.67	110.00	110.00	+1.852%	12	10	+36.409%
2024-11-26	108.00	108.00	108.00	108.00	+2.273%	10	10	+38.935%
2024-11-18	106.00	106.00	105.60	105.60	+1.149%	50	47	+42.093%
2024-11-15	104.40	104.40	104.40	104.40	+4.192%	2	95	+43.726%
2024-11-06	101.40	101.40	100.20	100.20	-4.798%	5	96	+49.750%
2024-10-30	106.50	106.50	105.25	105.25	+1.593%	20	93	+42.565%
2024-10-29	104.90	104.90	103.60	103.60	-0.814%	16	74	+44.836%
2024-10-28	103.75	104.45	103.75	104.45	+0.869%	20	58	+43.657%
2024-10-25	103.70	103.70	103.55	103.55	-1.240%	12	38	+44.906%
2024-10-24	104.85	104.85	104.85	104.85	-0.333%	7	32	+43.109%
2024-10-23	105.25	105.25	105.20	105.20	+3.238%	14	25	+42.633%
2024-10-22	101.90	101.90	101.90	101.90	-1.972%	5	11	+47.252%
2024-10-21	106.40	106.40	103.95	103.95	-2.532%	5	6	+44.348%
2024-10-18	106.65	106.65	106.65	106.65	-8.846%	2	1	+40.694%
2024-10-07	117.00	117.00	117.00	117.00	-9.197%	1	1	+28.248%
2024-10-01	128.85	128.85	128.85	128.85	+9.520%	1	1	+16.453%
2024-08-27	117.69	117.69	117.65	117.65	-1.507%	2	22	+27.539%
2024-08-26	119.45	119.45	119.45	119.45	-0.251%	1	22	+25.617%
2024-08-22	117.15	119.75	117.15	119.75	+0.885%	18	21	+25.303%
2024-08-20	117.65	118.70	117.65	118.70	+9,874.790%	3	3	+26.411%
2024-05-20	1.22	1.22	1.19	1.19	-50.826%	2	140	+12,509.244%
2024-04-19	2.42	2.42	2.42	2.42	-14.184%	3	142	+6,100.413%
2024-03-13	2.82	2.82	2.82	2.82	+12.800%	1	142	+5,220.922%
2024-03-12	2.50	2.50	2.50	2.50	+4.603%	1	143	+5,902.000%
2024-03-06	2.36	2.43	2.36	2.39	-20.333%	3	143	+6,178.243%
2024-02-22	3.00	3.00	3.00	3.00	-31.034%	1	143	+4,901.667%
2024-02-21	4.35	4.35	4.35	4.35	+10.127%	2	142	+3,349.425%
2024-02-14	3.95	3.95	3.95	3.95	-29.464%	2	142	+3,698.734%
2024-01-19	5.60	5.60	5.60	5.60	-18.129%	1	142	+2,579.464%
2024-01-10	6.84	6.84	6.84	6.84	-24.835%	1	142	+2,093.713%
2024-01-04	9.10	9.10	9.10	9.10	+8.333%	3	142	+1,548.901%
2023-12-29	8.40	8.40	8.40	8.40	-0.592%	1	140	+1,686.310%
2023-12-19	8.45	8.45	8.45	8.45	-4.086%	1	140	+1,675.740%
2023-12-15	8.81	8.81	8.81	8.81	-2.652%	1	139	+1,603.178%
2023-12-13	9.05	9.05	9.05	9.05	-11.707%	1	139	+1,558.011%
2023-12-07	10.50	10.50	10.25	10.25	+8.237%	5	139	+1,363.902%
2023-11-28	9.47	9.47	9.47	9.47	-0.630%	2	136	+1,484.477%
2023-11-22	9.58	9.61	9.53	9.53	-1.244%	31	162	+1,474.502%
2023-11-21	9.72	9.72	9.65	9.65	-1.531%	2	162	+1,454.922%
2023-11-20	10.00	10.00	9.80	9.80	-11.312%	20	161	+1,431.122%
2023-11-16	11.17	11.17	11.05	11.05	-1.339%	8	161	+1,257.919%
2023-11-14	11.20	11.20	11.20	11.20	-9.312%	1	155	+1,239.732%
2023-11-10	12.35	12.35	12.35	12.35	-9.191%	1	155	+1,114.980%
2023-11-08	13.60	13.60	13.60	13.60	-33.333%	1	155	+1,003.309%
2023-10-31	20.25	20.40	20.25	20.40	+23.263%	6	154	+635.539%
2023-10-18	16.55	16.55	16.55	16.55	+12.969%	21	152	+806.647%
2023-10-06	14.65	14.65	14.65	14.65	-14.327%	1	131	+924.232%
2023-09-27	16.75	17.10	16.75	17.10	+0.885%	4	131	+777.485%
2023-09-26	16.95	16.95	16.95	16.95	-3.529%	30	131	+785.251%
2023-09-21	17.57	17.57	17.57	17.57	+7.791%	2	101	+754.013%
2023-09-18	16.30	16.30	16.30	16.30	+1.875%	1	99	+820.552%
2023-09-13	16.00	16.00	16.00	16.00	-7.675%	1	98	+837.813%
2023-09-11	17.35	17.35	17.33	17.33	+2.242%	2	98	+765.840%
2023-09-07	16.95	16.95	16.95	16.95	+13.000%	1	97	+785.251%
2023-09-05	15.00	15.00	15.00	15.00	+5.634%	1	97	+900.333%
2023-08-31	14.20	14.20	14.20	14.20	-5.333%	1	96	+956.690%
2023-08-29	15.00	15.00	15.00	15.00	+6.383%	1	95	+900.333%
2023-08-24	14.10	14.10	14.10	14.10	-20.875%	1	96	+964.184%
2023-08-21	17.82	17.82	17.82	17.82	-4.553%	1	97	+742.031%
2023-08-16	18.67	18.67	18.67	18.67	+6.686%	1	96	+703.696%
2023-08-15	17.50	17.50	17.50	17.50	-8.854%	1	96	+757.429%
2023-08-09	19.20	19.20	19.20	19.20	+8.782%	1	97	+681.510%
2023-08-07	17.65	17.65	17.65	17.65	-5.108%	1	97	+750.142%
2023-08-02	18.60	18.60	18.60	18.60	+14.110%	1	96	+706.720%
2023-07-28	16.30	16.30	16.30	16.30	-17.594%	4	96	+820.552%
2023-07-10	19.78	19.78	19.78	19.78	+4.601%	10	100	+658.595%
2023-07-07	18.91	18.91	18.91	18.91	-4.010%	10	100	+693.496%
2023-07-06	19.85	19.85	19.70	19.70	-0.152%	2	90	+661.675%
2023-07-03	19.73	19.73	19.73	19.73	-7.588%	10	80	+660.517%
2023-06-29	21.60	21.60	21.35	21.35	-10.105%	61	80	+602.810%
2023-06-13	23.75	23.75	23.75	23.75	-8.654%	1	63	+531.789%
2023-06-07	25.80	26.00	25.80	26.00	0.000%	2	64	+477.115%
2023-05-30	25.67	26.00	25.67	26.00	-15.171%	2	63	+477.115%
2023-05-25	31.00	31.00	30.65	30.65	-18.375%	2	63	+389.560%
2023-05-19	37.60	37.60	37.55	37.55	-1.184%	16	64	+299.601%
2023-05-18	38.00	38.00	38.00	38.00	-14.414%	1	48	+294.868%
2023-05-08	44.40	44.40	44.40	44.40	-2.482%	3	47	+237.950%
2023-05-05	45.53	45.53	45.53	45.53	-10.020%	1	44	+229.563%
2023-05-04	50.60	50.60	50.60	50.60	+9.216%	1	44	+196.542%
2023-05-03	46.33	46.33	46.33	46.33	+0.543%	1	44	+223.872%
2023-05-02	46.08	46.08	46.08	46.08	+1.834%	2	43	+225.629%
2023-05-01	45.25	45.25	45.25	45.25	-7.388%	2	45	+231.602%
2023-04-26	48.86	48.86	48.86	48.86	+3.649%	1	43	+207.102%
2023-04-21	47.14	47.14	47.14	47.14	+1.485%	1	44	+218.307%
2023-04-19	46.45	46.45	46.45	46.45	-4.659%	1	44	+223.036%
2023-04-18	48.72	48.72	48.72	48.72	-4.283%	4	43	+207.984%
2023-04-13	50.90	50.90	50.90	50.90	-1.184%	6	43	+194.794%
2023-03-23	49.00	51.77	49.00	51.51	+1.658%	7	43	+191.303%
2023-03-22	51.63	51.63	50.67	50.67	-0.118%	32	43	+196.132%
2023-03-21	50.73	50.73	50.73	50.73	-7.326%	16	44	+195.782%
2023-03-20	54.65	54.74	54.65	54.74	-2.650%	14	28	+174.114%
2023-03-16	57.90	57.90	56.18	56.23	-7.759%	7	14	+166.850%
2023-02-24	61.53	61.53	60.92	60.96	+2.609%	8	12	+146.145%
2023-02-23	59.41	59.41	59.41	59.41	-6.441%	1	16	+152.567%
2023-02-09	63.62	63.62	63.50	63.50	+3.370%	2	15	+136.299%
2023-02-08	61.90	62.27	61.43	61.43	-3.865%	8	15	+144.262%
2023-02-02	63.90	63.90	63.90	63.90	-11.238%	2	7	+134.820%
2023-02-01	71.99	71.99	71.99	71.99	-5.895%	1	5	+108.432%
2023-01-24	76.50	76.50	76.50	76.50	0.000%	4	4	+96.144%