Dark

NVDA20250620P45
NVDA Jun 20 2025 45.00 Put (NVDA250620P00045000)
option OPRA

EOD

May 14, 2025

0.02000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.02	0.02	0.02	0.02	0.000%	10	7,727	0.000%
2025-05-12	0.02	0.02	0.02	0.02	-33.333%	1,133	7,717	0.000%
2025-05-09	0.03	0.03	0.03	0.03	0.000%	400	6,746	-33.333%
2025-05-06	0.03	0.03	0.03	0.03	+50.000%	10	6,546	-33.333%
2025-05-05	0.03	0.03	0.02	0.02	-33.333%	20	6,556	0.000%
2025-05-02	0.03	0.03	0.03	0.03	-25.000%	26	6,566	-33.333%
2025-05-01	0.04	0.04	0.04	0.04	-20.000%	129	6,571	-50.000%
2025-04-29	0.06	0.06	0.05	0.05	-16.667%	48	6,518	-60.000%
2025-04-28	0.06	0.06	0.06	0.06	-14.286%	120	6,496	-66.667%
2025-04-25	0.07	0.07	0.07	0.07	-22.222%	340	6,489	-71.429%
2025-04-24	0.10	0.10	0.09	0.09	-18.182%	16	6,339	-77.778%
2025-04-23	0.10	0.11	0.10	0.11	-26.667%	17	6,338	-81.818%
2025-04-22	0.15	0.15	0.15	0.15	-25.000%	2	6,352	-86.667%
2025-04-21	0.22	0.23	0.20	0.20	+5.263%	9	6,354	-90.000%
2025-04-17	0.23	0.23	0.19	0.19	-24.000%	10	6,342	-89.474%
2025-04-16	0.18	0.25	0.18	0.25	+108.333%	4	6,342	-92.000%
2025-04-15	0.15	0.15	0.12	0.12	-42.857%	8	6,341	-83.333%
2025-04-14	0.20	0.22	0.20	0.21	-41.667%	17	6,343	-90.476%
2025-04-11	0.45	0.45	0.36	0.36	-16.279%	4	6,338	-94.444%
2025-04-10	0.33	0.43	0.33	0.43	+86.957%	52	6,338	-95.349%
2025-04-09	0.75	0.75	0.21	0.23	-72.619%	83	6,388	-91.304%
2025-04-08	0.36	0.84	0.36	0.84	+31.250%	14	6,400	-97.619%
2025-04-07	0.66	0.70	0.36	0.64	+48.837%	171	6,398	-96.875%
2025-04-04	0.18	0.53	0.18	0.43	+207.143%	1,466	6,303	-95.349%
2025-04-03	0.13	0.14	0.13	0.14	+55.556%	4	6,755	-85.714%
2025-04-02	0.09	0.09	0.09	0.09	-18.182%	20	6,755	-77.778%
2025-04-01	0.12	0.12	0.11	0.11	-8.333%	11	6,755	-81.818%
2025-03-31	0.13	0.13	0.12	0.12	+20.000%	10	6,755	-83.333%
2025-03-28	0.10	0.10	0.10	0.10	+25.000%	2	6,746	-80.000%
2025-03-27	0.08	0.08	0.08	0.08	-11.111%	6	6,745	-75.000%
2025-03-26	0.09	0.09	0.09	0.09	+28.571%	14	6,745	-77.778%
2025-03-25	0.07	0.07	0.07	0.07	-36.364%	3	6,759	-71.429%
2025-03-20	0.11	0.11	0.11	0.11	-8.333%	1	6,762	-81.818%
2025-03-19	0.12	0.12	0.12	0.12	-33.333%	1	6,763	-83.333%
2025-03-14	0.18	0.18	0.18	0.18	-21.739%	4	6,763	-88.889%
2025-03-13	0.23	0.23	0.23	0.23	+4.545%	10	6,762	-91.304%
2025-03-12	0.27	0.27	0.22	0.22	-29.032%	29	6,762	-90.909%
2025-03-11	0.41	0.41	0.31	0.31	-13.889%	53	6,762	-93.548%
2025-03-10	0.28	0.36	0.28	0.36	+56.522%	60	6,759	-94.444%
2025-03-07	0.23	0.23	0.23	0.23	-17.857%	4	6,778	-91.304%
2025-03-04	0.29	0.29	0.27	0.28	+27.273%	8	6,776	-92.857%
2025-03-03	0.18	0.22	0.17	0.22	+69.231%	42	6,775	-90.909%
2025-02-26	0.12	0.13	0.12	0.13	-13.333%	61	6,733	-84.615%
2025-02-25	0.15	0.15	0.15	0.15	+50.000%	5	6,767	-86.667%
2025-02-21	0.10	0.10	0.10	0.10	+11.111%	80	6,767	-80.000%
2025-02-19	0.10	0.10	0.09	0.09	-10.000%	26	6,791	-77.778%
2025-02-18	0.10	0.10	0.10	0.10	-9.091%	11	6,817	-80.000%
2025-02-14	0.11	0.11	0.11	0.11	-15.385%	2	6,816	-81.818%
2025-02-12	0.13	0.13	0.13	0.13	-7.143%	12	6,816	-84.615%
2025-02-10	0.15	0.15	0.14	0.14	-22.222%	6	6,804	-85.714%
2025-02-07	0.16	0.18	0.16	0.18	-37.931%	34	6,810	-88.889%
2025-02-03	0.41	0.41	0.29	0.29	-6.452%	6	6,813	-93.103%
2025-01-30	0.35	0.35	0.31	0.31	+3.333%	60	6,810	-93.548%
2025-01-29	0.30	0.31	0.30	0.30	+25.000%	9	6,767	-93.333%
2025-01-28	0.29	0.29	0.23	0.24	-41.463%	202	6,771	-91.667%
2025-01-27	0.30	0.41	0.30	0.41	+215.385%	702	6,572	-95.122%
2025-01-24	0.13	0.13	0.13	0.13	-31.579%	2	7,258	-84.615%
2025-01-16	0.19	0.19	0.19	0.19	0.000%	100	7,259	-89.474%
2025-01-15	0.20	0.20	0.19	0.19	-17.391%	588	7,359	-89.474%
2025-01-13	0.25	0.25	0.23	0.23	0.000%	9	6,986	-91.304%
2025-01-10	0.23	0.23	0.23	0.23	+9.524%	2	6,991	-91.304%
2025-01-08	0.21	0.21	0.21	0.21	-16.000%	35	6,990	-90.476%
2025-01-03	0.25	0.25	0.24	0.25	-7.407%	960	6,990	-92.000%
2025-01-02	0.27	0.27	0.27	0.27	-6.897%	5	6,540	-92.593%
2024-12-31	0.29	0.29	0.29	0.29	+7.407%	1	6,541	-93.103%
2024-12-30	0.27	0.27	0.27	0.27	+8.000%	1	6,541	-92.593%
2024-12-24	0.30	0.30	0.25	0.25	-19.355%	10	6,540	-92.000%
2024-12-23	0.31	0.31	0.31	0.31	-22.500%	150	6,540	-93.548%
2024-12-19	0.36	0.40	0.36	0.40	+17.647%	52	6,390	-95.000%
2024-12-17	0.34	0.34	0.34	0.34	+9.677%	52	6,442	-94.118%
2024-12-16	0.31	0.31	0.31	0.31	+6.897%	10	6,504	-93.548%
2024-12-13	0.30	0.30	0.29	0.29	0.000%	1,006	6,504	-93.103%
2024-12-09	0.29	0.29	0.29	0.29	+11.538%	333	6,924	-93.103%
2024-11-27	0.26	0.26	0.26	0.26	0.000%	8	7,259	-92.308%
2024-11-26	0.26	0.26	0.26	0.26	-13.333%	15	7,259	-92.308%
2024-11-22	0.31	0.33	0.30	0.30	+15.385%	72	7,259	-93.333%
2024-11-21	0.27	0.28	0.26	0.26	-16.129%	32	7,230	-92.308%
2024-11-20	0.31	0.31	0.31	0.31	-6.061%	10	7,230	-93.548%
2024-11-19	0.33	0.33	0.33	0.33	-8.333%	2	7,220	-93.939%
2024-11-18	0.39	0.39	0.35	0.36	-10.000%	26	7,220	-94.444%
2024-11-15	0.40	0.40	0.40	0.40	+25.000%	2	7,200	-95.000%
2024-11-14	0.29	0.32	0.29	0.32	+6.667%	2	7,200	-93.750%
2024-11-13	0.30	0.30	0.30	0.30	+3.448%	2	7,201	-93.333%
2024-11-12	0.31	0.31	0.29	0.29	-9.375%	14	7,199	-93.103%
2024-11-11	0.33	0.33	0.32	0.32	0.000%	885	7,200	-93.750%
2024-11-07	0.32	0.32	0.32	0.32	-17.949%	5	6,819	-93.750%
2024-11-05	0.39	0.39	0.39	0.39	-4.878%	5	6,819	-94.872%
2024-11-04	0.41	0.41	0.41	0.41	-6.818%	1	6,815	-95.122%
2024-10-29	0.44	0.44	0.44	0.44	0.000%	1	6,816	-95.455%
2024-10-25	0.45	0.45	0.44	0.44	-2.222%	20	6,816	-95.455%
2024-10-23	0.45	0.45	0.45	0.45	+2.273%	10	6,826	-95.556%
2024-10-21	0.46	0.46	0.44	0.44	-6.383%	10	6,836	-95.455%
2024-10-17	0.45	0.47	0.45	0.47	+2.174%	2	6,836	-95.745%
2024-10-16	0.48	0.48	0.46	0.46	-6.122%	130	6,837	-95.652%
2024-10-15	0.50	0.50	0.49	0.49	+16.667%	2	6,827	-95.918%
2024-10-14	0.44	0.45	0.42	0.42	-12.500%	60	6,827	-95.238%
2024-10-11	0.48	0.48	0.48	0.48	-2.041%	2	6,837	-95.833%
2024-10-08	0.49	0.49	0.49	0.49	0.000%	5	6,838	-95.918%
2024-10-07	0.49	0.49	0.49	0.49	-12.500%	10	6,838	-95.918%
2024-10-02	0.56	0.56	0.56	0.56	-6.667%	1	6,848	-96.429%
2024-10-01	0.60	0.60	0.60	0.60	+25.000%	2	6,848	-96.667%
2024-09-26	0.44	0.48	0.44	0.48	-2.041%	50	6,850	-95.833%
2024-09-25	0.49	0.49	0.49	0.49	-2.000%	5	6,877	-95.918%
2024-09-24	0.50	0.50	0.50	0.50	-10.714%	1	6,877	-96.000%
2024-09-19	0.56	0.56	0.56	0.56	-9.677%	2	6,876	-96.429%
2024-09-18	0.62	0.62	0.62	0.62	-7.463%	1	6,876	-96.774%
2024-09-16	0.67	0.67	0.67	0.67	-4.286%	40	6,875	-97.015%
2024-09-13	0.70	0.70	0.70	0.70	-11.392%	2	6,915	-97.143%
2024-09-11	0.87	0.87	0.79	0.79	-13.187%	101	6,915	-97.468%
2024-09-10	0.96	0.96	0.89	0.91	-7.143%	50	6,991	-97.802%
2024-09-09	0.98	0.98	0.98	0.98	-14.035%	1	6,976	-97.959%
2024-09-06	0.99	1.15	0.99	1.14	+23.913%	12	6,976	-98.246%
2024-09-05	0.87	0.92	0.87	0.92	-9.804%	5	6,977	-97.826%
2024-09-04	1.02	1.02	1.02	1.02	+5.155%	1	6,974	-98.039%
2024-09-03	0.97	0.97	0.97	0.97	+29.333%	1	6,974	-97.938%
2024-08-30	0.75	0.75	0.75	0.75	+7.143%	6	6,975	-97.333%
2024-08-29	0.64	0.70	0.62	0.70	-4.110%	53	6,975	-97.143%
2024-08-28	0.72	0.75	0.69	0.73	+2.817%	542	7,025	-97.260%
2024-08-27	0.71	0.71	0.71	0.71	-10.127%	1	7,255	-97.183%
2024-08-26	0.79	0.79	0.79	0.79	+5.333%	5	7,255	-97.468%
2024-08-23	0.74	0.75	0.74	0.75	-3.846%	6	7,255	-97.333%
2024-08-21	0.78	0.78	0.78	0.78	+2.632%	1	7,257	-97.436%
2024-08-20	0.76	0.76	0.76	0.76	+2.703%	37	7,256	-97.368%
2024-08-19	0.74	0.74	0.74	0.74	-5.128%	1	7,256	-97.297%
2024-08-16	0.82	0.82	0.78	0.78	+1.299%	6	7,256	-97.436%
2024-08-15	0.80	0.80	0.77	0.77	-13.483%	16	7,257	-97.403%
2024-08-14	0.95	0.98	0.89	0.89	-7.292%	152	7,269	-97.753%
2024-08-13	1.03	1.03	0.96	0.96	-12.727%	201	7,134	-97.917%
2024-08-12	1.18	1.18	1.10	1.10	-23.077%	7	7,044	-98.182%
2024-08-09	1.35	1.43	1.35	1.43	+2.143%	8	7,045	-98.601%
2024-08-08	1.72	1.72	1.40	1.40	-20.455%	62	7,049	-98.571%
2024-08-07	1.43	1.76	1.39	1.76	+14.286%	179	7,071	-98.864%
2024-08-06	1.57	1.58	1.54	1.54	-26.667%	67	7,248	-98.701%
2024-08-05	2.72	2.72	2.08	2.10	+40.000%	600	7,181	-99.048%
2024-08-02	1.34	1.65	1.34	1.50	+31.579%	1,565	7,133	-98.667%
2024-08-01	1.01	1.14	1.01	1.14	+28.090%	110	7,919	-98.246%
2024-07-31	0.89	0.89	0.89	0.89	-20.536%	1	7,969	-97.753%
2024-07-30	0.84	1.12	0.84	1.12	+28.736%	44	7,970	-98.214%
2024-07-29	0.87	0.87	0.87	0.87	-2.247%	150	7,996	-97.701%
2024-07-26	0.90	0.91	0.89	0.89	-3.261%	482	8,146	-97.753%
2024-07-25	0.83	1.00	0.82	0.92	+26.027%	133	8,377	-97.826%
2024-07-24	0.73	0.73	0.73	0.73	+12.308%	1	8,475	-97.260%
2024-07-19	0.65	0.65	0.65	0.65	-1.515%	2	8,475	-96.923%
2024-07-18	0.60	0.68	0.60	0.66	+1.538%	4	8,476	-96.970%
2024-07-17	0.64	0.65	0.64	0.65	+12.069%	80	8,478	-96.923%
2024-07-16	0.58	0.58	0.58	0.58	+9.434%	2	8,485	-96.552%
2024-07-15	0.53	0.53	0.53	0.53	0.000%	50	8,483	-96.226%
2024-07-12	0.54	0.54	0.53	0.53	-3.636%	83	8,433	-96.226%
2024-07-11	0.52	0.55	0.51	0.55	+10.000%	21	8,434	-96.364%
2024-07-10	0.50	0.50	0.50	0.50	-3.846%	24	8,431	-96.000%
2024-07-09	0.48	0.52	0.48	0.52	0.000%	52	8,432	-96.154%
2024-07-08	0.52	0.52	0.50	0.52	-8.772%	12	8,482	-96.154%
2024-07-05	0.57	0.57	0.57	0.57	+11.765%	2	8,478	-96.491%
2024-07-03	0.51	0.51	0.51	0.51	-8.929%	28	8,487	-96.078%
2024-07-02	0.56	0.56	0.56	0.56	-1.754%	10	8,487	-96.429%
2024-07-01	0.63	0.63	0.57	0.57	-1.724%	3	8,487	-96.491%
2024-06-28	0.54	0.58	0.54	0.58	-1.695%	174	8,489	-96.552%
2024-06-27	0.59	0.59	0.59	0.59	-10.606%	1	8,589	-96.610%
2024-06-26	0.63	0.66	0.63	0.66	-10.811%	11	8,589	-96.970%
2024-06-24	0.73	0.74	0.73	0.74	+8.824%	11	8,589	-97.297%
2024-06-21	0.67	0.68	0.67	0.68	+19.298%	2	8,599	-97.059%
2024-06-20	0.53	0.58	0.53	0.57	+9.615%	370	8,601	-96.491%
2024-06-18	0.53	0.54	0.52	0.52	-13.333%	7	8,926	-96.154%
2024-06-17	0.54	0.60	0.54	0.60	-3.226%	18	8,926	-96.667%
2024-06-14	0.51	0.62	0.51	0.62	+24.000%	24	8,926	-96.774%
2024-06-13	0.50	0.51	0.50	0.50	0.000%	34	8,918	-96.000%
2024-06-12	0.46	0.50	0.46	0.50	-9.091%	19	8,932	-96.000%
2024-06-11	0.54	0.56	0.53	0.55	+7.843%	21	8,939	-96.364%
2024-06-10	0.51	0.51	0.51	0.51	+537.500%	3	8,959	-96.078%
2024-05-28	0.08	0.08	0.08	0.08	-57.895%	1	227	-75.000%
2024-03-11	0.19	0.19	0.19	0.19	+11.765%	1	226	-89.474%
2024-03-06	0.17	0.17	0.17	0.17	+41.667%	1	225	-88.235%
2024-02-22	0.12	0.12	0.12	0.12	+200.000%	1	224	-83.333%
2024-01-24	0.04	0.04	0.04	0.04	-20.000%	1	223	-50.000%
2024-01-22	0.05	0.05	0.05	0.05	-16.667%	1	222	-60.000%
2024-01-04	0.07	0.07	0.06	0.06	-14.286%	6	221	-66.667%
2024-01-03	0.07	0.07	0.07	0.07	-12.500%	1	215	-71.429%
2023-12-28	0.08	0.08	0.08	0.08	-27.273%	1	214	-75.000%
2023-12-22	0.11	0.11	0.11	0.11	+22.222%	1	212	-81.818%
2023-12-19	0.09	0.09	0.09	0.09	-50.000%	1	212	-77.778%
2023-11-16	0.18	0.18	0.18	0.18	-30.769%	1	211	-88.889%
2023-10-26	0.26	0.26	0.26	0.26	+4.000%	1	210	-92.308%
2023-09-21	0.25	0.25	0.25	0.25	-28.571%	3	209	-92.000%
2023-09-11	0.35	0.35	0.35	0.35	+25.000%	1	206	-94.286%
2023-09-07	0.30	0.30	0.28	0.28	-3.448%	100	205	-92.857%
2023-08-22	0.29	0.29	0.29	0.29	+20.833%	1	120	-93.103%
2023-08-11	0.27	0.27	0.24	0.24	-4.000%	2	120	-91.667%
2023-08-03	0.25	0.25	0.25	0.25	0.000%	1	121	-92.000%
2023-06-29	0.25	0.25	0.25	0.25	-26.471%	8	122	-92.000%
2023-06-27	0.34	0.34	0.34	0.34	-10.526%	2	114	-94.118%
2023-06-26	0.38	0.38	0.38	0.38	+90.000%	2	114	-94.737%
2023-06-14	0.46	0.46	0.20	0.20	-69.697%	2	114	-90.000%
2023-06-08	0.66	0.66	0.66	0.66	+164.000%	10	114	-96.970%
2023-05-30	0.35	0.36	0.25	0.25	-28.571%	19	114	-92.000%
2023-05-25	0.34	0.36	0.34	0.35	-44.444%	110	116	-94.286%
2023-05-19	0.63	0.63	0.63	0.63	-8.696%	1	61	-96.825%
2023-05-16	0.69	0.69	0.69	0.69	-9.211%	1	61	-97.101%
2023-05-01	0.96	0.96	0.76	0.76	-8.434%	3	61	-97.368%
2023-04-25	0.95	0.95	0.83	0.83	+16.901%	4	61	-97.590%
2023-04-18	0.71	0.71	0.71	0.71	-40.336%	8	60	-97.183%
2023-04-12	0.89	1.19	0.89	1.19	+25.263%	2	60	-98.319%
2023-03-24	0.95	0.95	0.95	0.95	-32.143%	1	59	-97.895%
2023-03-22	1.40	1.40	1.40	1.40	+20.690%	8	59	-98.571%
2023-03-20	1.16	1.16	1.16	1.16	-22.667%	1	59	-98.276%
2023-03-13	1.50	1.50	1.50	1.50	+25.000%	1	58	-98.667%
2023-03-07	1.05	1.20	1.05	1.20	+36.364%	4	57	-98.333%
2023-02-21	0.98	0.98	0.85	0.88	-36.691%	8	54	-97.727%
2023-02-09	1.10	1.39	1.10	1.39	+10.317%	2	52	-98.561%
2023-02-03	1.25	1.26	1.25	1.26	-21.250%	14	51	-98.413%
2023-01-31	1.54	1.60	1.54	1.60	-5.882%	3	38	-98.750%
2023-01-30	1.68	1.74	1.68	1.70	+2.410%	18	35	-98.824%
2023-01-26	1.72	1.72	1.66	1.66	-16.583%	4	19	-98.795%
2023-01-23	1.99	1.99	1.99	1.99	-14.224%	5	16	-98.995%
2023-01-20	2.33	2.33	2.32	2.32	-0.429%	10	11	-99.138%
2023-01-19	2.25	2.35	2.25	2.33	0.000%	8	1	-99.142%