Dark

NVDA20250620P260
NVDA Jun 20 2025 260.00 Put (NVDA250620P00260000)
option OPRA

Inactive

Dec 27, 2024

123.85-11.561%(-16.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-12-27	123.85	123.85	123.85	123.85	-11.561%	2	37	0.000%
2024-08-01	141.97	141.97	140.04	140.04	+0.351%	37	37	-11.561%
2024-07-31	144.47	144.77	137.10	139.55	+11,726.271%	50	37	-11.250%
2024-06-03	1.18	1.18	1.18	1.18	-20.805%	1	358	+10,395.763%
2024-05-20	1.79	1.79	1.49	1.49	-44.815%	5	358	+8,212.081%
2024-05-02	2.70	2.70	2.70	2.70	+10.204%	1	359	+4,487.037%
2024-04-30	2.45	2.45	2.45	2.45	-25.758%	1	360	+4,955.102%
2024-04-19	3.05	3.30	3.05	3.30	+36.929%	2	361	+3,653.030%
2024-04-01	2.41	2.41	2.41	2.41	-10.741%	1	361	+5,039.004%
2024-03-25	2.70	2.70	2.70	2.70	+4.247%	10	360	+4,487.037%
2024-03-20	2.75	2.75	2.59	2.59	-27.042%	2	360	+4,681.853%
2024-03-14	3.55	3.55	3.55	3.55	+4.412%	1	360	+3,388.732%
2024-03-13	3.40	3.40	3.40	3.40	+17.647%	1	359	+3,542.647%
2024-03-06	2.89	2.89	2.89	2.89	-46.580%	1	360	+4,185.467%
2024-02-20	4.95	5.41	4.95	5.41	+15.106%	2	361	+2,189.279%
2024-02-16	4.70	4.70	4.70	4.70	-3.093%	32	377	+2,535.106%
2024-02-15	4.85	4.85	4.85	4.85	+4.301%	16	377	+2,453.608%
2024-02-14	4.65	4.65	4.65	4.65	-4.713%	3	393	+2,563.441%
2024-02-13	4.88	4.88	4.88	4.88	-0.408%	2	393	+2,437.910%
2024-02-08	4.90	4.90	4.90	4.90	+4.255%	4	393	+2,427.551%
2024-02-05	4.70	4.70	4.70	4.70	-6.931%	1	394	+2,535.106%
2024-02-02	5.00	5.10	5.00	5.05	-12.931%	6	394	+2,352.475%
2024-01-26	5.80	5.80	5.80	5.80	-5.997%	2	390	+2,035.345%
2024-01-23	6.10	6.20	6.10	6.17	-5.802%	3	390	+1,907.293%
2024-01-19	6.90	6.90	6.55	6.55	-14.379%	36	390	+1,790.840%
2024-01-17	7.65	7.65	7.60	7.65	+5.517%	17	361	+1,518.954%
2024-01-16	7.25	7.25	7.25	7.25	-10.272%	1	364	+1,608.276%
2024-01-11	8.08	8.08	8.08	8.08	-5.607%	2	364	+1,432.797%
2024-01-10	8.56	8.56	8.56	8.56	-9.989%	2	364	+1,346.846%
2024-01-08	9.49	9.51	9.49	9.51	-12.350%	3	364	+1,202.313%
2024-01-04	10.85	10.85	10.85	10.85	-4.825%	1	362	+1,041.475%
2024-01-02	11.55	11.55	11.11	11.40	+6.343%	9	361	+986.404%
2023-12-29	10.72	10.72	10.72	10.72	+4.078%	2	359	+1,055.317%
2023-12-28	10.30	10.30	10.30	10.30	-3.286%	5	359	+1,102.427%
2023-12-26	10.65	10.65	10.65	10.65	-4.054%	1	354	+1,062.911%
2023-12-21	11.10	11.10	11.10	11.10	+5.714%	10	353	+1,015.766%
2023-12-19	10.60	10.60	10.50	10.50	+5.000%	11	353	+1,079.524%
2023-12-18	10.27	10.27	10.00	10.00	-6.455%	2	353	+1,138.500%
2023-12-15	10.69	10.69	10.69	10.69	-3.694%	1	354	+1,058.559%
2023-12-13	11.10	11.10	11.10	11.10	-11.200%	4	353	+1,015.766%
2023-12-05	12.50	12.50	12.50	12.50	-4.215%	6	353	+890.800%
2023-12-04	13.05	13.05	13.05	13.05	+6.967%	1	355	+849.042%
2023-11-30	12.10	12.20	12.10	12.20	+5.172%	4	356	+915.164%
2023-11-24	11.60	11.60	11.60	11.60	+2.655%	1	356	+967.672%
2023-11-22	11.92	11.92	11.05	11.30	-8.502%	18	343	+996.018%
2023-11-20	12.35	12.35	12.35	12.35	-3.891%	1	343	+902.834%
2023-11-17	12.85	12.85	12.85	12.85	-4.104%	1	343	+863.813%
2023-11-15	13.38	13.60	13.38	13.40	-4.965%	7	343	+824.254%
2023-11-13	14.10	14.10	14.10	14.10	-9.441%	1	342	+778.369%
2023-11-09	15.57	15.57	15.57	15.57	-9.844%	1	342	+695.440%
2023-11-06	17.27	17.27	17.27	17.27	-9.105%	1	341	+617.140%
2023-11-02	19.00	19.00	19.00	19.00	-6.634%	1	341	+551.842%
2023-11-01	21.15	21.30	20.35	20.35	-14.675%	61	341	+508.600%
2023-10-31	23.85	23.85	23.85	23.85	+5.531%	10	322	+419.287%
2023-10-26	22.60	22.60	22.60	22.60	+13.283%	2	312	+448.009%
2023-10-20	19.95	19.95	19.95	19.95	+1.786%	2	310	+520.802%
2023-10-18	19.70	19.70	19.60	19.60	+7.397%	4	308	+531.888%
2023-10-17	18.92	18.92	18.25	18.25	+4.465%	8	305	+578.630%
2023-10-06	17.47	17.47	17.47	17.47	-14.363%	5	305	+608.930%
2023-09-22	20.40	20.40	20.40	20.40	-3.318%	1	305	+507.108%
2023-09-21	20.85	21.10	20.85	21.10	+6.030%	3	304	+486.967%
2023-09-19	19.90	19.90	19.90	19.90	+4.188%	1	303	+522.362%
2023-09-18	19.10	19.10	19.10	19.10	-2.551%	32	302	+548.429%
2023-09-12	19.60	19.60	19.60	19.60	+12.000%	1	273	+531.888%
2023-09-05	17.50	17.50	17.50	17.50	+4.853%	1	274	+607.714%
2023-08-30	17.00	17.00	16.69	16.69	-3.246%	21	273	+642.061%
2023-08-29	17.25	17.25	17.25	17.25	-13.534%	10	284	+617.971%
2023-08-25	19.95	19.95	19.95	19.95	+15.118%	1	294	+520.802%
2023-08-24	17.40	17.40	17.33	17.33	-17.476%	11	293	+614.657%
2023-08-21	21.00	21.00	21.00	21.00	-8.096%	1	295	+489.762%
2023-08-17	22.85	22.85	22.85	22.85	+4.817%	200	158	+442.013%
2023-08-15	21.80	21.80	21.80	21.80	+11.795%	40	158	+468.119%
2023-07-25	19.75	19.75	19.33	19.50	-5.340%	5	119	+535.128%
2023-07-20	19.60	20.60	19.60	20.60	+1.980%	7	122	+501.214%
2023-07-18	20.22	20.22	20.20	20.20	-0.980%	5	118	+513.119%
2023-07-17	20.40	20.40	20.40	20.40	+0.493%	1	113	+507.108%
2023-07-14	20.30	20.30	20.30	20.30	-1.695%	1	114	+510.099%
2023-07-13	20.83	20.83	20.65	20.65	-11.563%	3	113	+499.758%
2023-07-10	23.35	23.35	23.35	23.35	-10.192%	2	116	+430.407%
2023-06-16	24.50	26.00	24.50	26.00	-0.877%	2	116	+376.346%
2023-06-14	26.81	26.81	25.50	26.23	-1.907%	17	116	+372.169%
2023-06-13	26.74	26.74	26.74	26.74	-9.017%	15	114	+363.164%
2023-06-09	29.39	29.39	29.39	29.39	-2.033%	1	99	+321.402%
2023-06-07	30.00	30.00	30.00	30.00	-3.007%	1	100	+312.833%
2023-06-06	30.93	30.93	30.93	30.93	+1.576%	2	101	+300.420%
2023-05-30	28.50	30.45	28.30	30.45	-0.458%	26	99	+306.732%
2023-05-26	32.67	32.67	30.59	30.59	-4.704%	2	72	+304.871%
2023-05-25	32.10	32.10	32.10	32.10	-27.784%	1	72	+285.826%
2023-05-23	44.45	44.45	44.45	44.45	-2.308%	1	71	+178.628%
2023-05-19	45.50	45.50	45.50	45.50	-4.812%	1	72	+172.198%
2023-05-17	47.80	47.80	47.80	47.80	-7.040%	2	72	+159.100%
2023-05-10	51.42	51.42	51.42	51.42	+0.019%	3	74	+140.860%
2023-05-08	51.41	51.41	51.41	51.41	+7.552%	1	74	+140.906%
2023-05-01	51.68	51.68	47.80	47.80	-9.981%	8	75	+159.100%
2023-04-19	52.85	53.10	52.85	53.10	-0.748%	2	74	+133.239%
2023-04-18	53.50	53.50	53.50	53.50	-7.759%	1	74	+131.495%
2023-04-14	59.10	59.10	58.00	58.00	-0.429%	5	75	+113.534%
2023-04-05	58.25	58.25	58.25	58.25	+5.621%	5	76	+112.618%
2023-04-03	55.15	55.15	55.15	55.15	+6.058%	1	81	+124.569%
2023-03-31	52.00	52.00	52.00	52.00	-7.965%	10	82	+138.173%
2023-03-30	56.50	56.50	56.50	56.50	-2.837%	1	82	+119.204%
2023-03-29	58.00	58.15	58.00	58.15	-6.058%	7	81	+112.984%
2023-03-28	61.90	61.90	61.90	61.90	+3.167%	10	81	+100.081%
2023-03-24	60.00	60.00	60.00	60.00	-0.498%	4	81	+106.417%
2023-03-23	60.40	60.40	58.32	60.30	+5.328%	11	81	+105.390%
2023-03-22	59.50	59.50	57.25	57.25	-5.341%	8	85	+116.332%
2023-03-21	60.68	62.50	60.00	60.48	-2.843%	48	82	+104.778%
2023-03-20	64.00	64.00	62.25	62.25	-0.464%	9	41	+98.956%
2023-03-17	62.00	64.00	61.75	62.54	+0.871%	15	38	+98.033%
2023-03-16	63.00	63.00	62.00	62.00	-10.145%	2	33	+99.758%
2023-03-14	69.00	69.00	69.00	69.00	-6.706%	4	32	+79.493%
2023-03-13	73.92	73.96	73.92	73.96	+15.979%	2	28	+67.455%
2023-03-06	63.75	63.96	63.75	63.77	-5.344%	38	27	+94.214%
2023-03-03	67.37	67.37	67.37	67.37	-18.121%	16	17	+83.836%
2023-02-22	81.66	82.28	81.66	82.28	+2.850%	2	1	+50.523%
2023-02-21	80.00	80.00	80.00	80.00	+3.226%	1	2	+54.813%
2023-02-17	77.50	77.50	77.50	77.50	+1.974%	1	3	+59.806%
2023-02-03	76.00	76.00	76.00	76.00	-10.059%	2	3	+62.961%
2023-01-30	84.50	84.50	84.50	84.50	-13.333%	1	5	+46.568%
2023-01-17	97.50	97.50	97.50	97.50	-4.412%	2	5	+27.026%
2023-01-13	102.50	102.50	102.00	102.00	0.000%	3	0	+21.422%