Dark

NVDA20250620P67
NVDA Jun 20 2025 67.00 Put (NVDA250620P00067000)
option OPRA

EOD

May 15, 2025

0.0900+28.571%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.09	0.09	0.09	0.09	+28.571%	2	1,868	0.000%
2025-05-14	0.07	0.07	0.07	0.07	-12.500%	741	1,867	+28.571%
2025-05-12	0.08	0.08	0.08	0.08	-38.462%	1	1,655	+12.500%
2025-05-08	0.13	0.13	0.13	0.13	-13.333%	12	1,655	-30.769%
2025-05-07	0.16	0.16	0.15	0.15	-6.250%	21	1,665	-40.000%
2025-05-06	0.16	0.16	0.16	0.16	0.000%	4	1,671	-43.750%
2025-05-02	0.17	0.17	0.16	0.16	-46.667%	12	1,671	-43.750%
2025-04-30	0.30	0.30	0.30	0.30	+20.000%	1	1,674	-70.000%
2025-04-29	0.25	0.25	0.25	0.25	-16.667%	2	1,675	-64.000%
2025-04-28	0.29	0.31	0.29	0.30	+15.385%	46	1,675	-70.000%
2025-04-25	0.35	0.35	0.26	0.26	-35.000%	18	1,630	-65.385%
2025-04-24	0.39	0.40	0.39	0.40	-33.333%	2	1,633	-77.500%
2025-04-23	0.54	0.60	0.54	0.60	-31.818%	10	1,633	-85.000%
2025-04-22	0.86	0.88	0.86	0.88	-29.032%	4	1,631	-89.773%
2025-04-21	1.10	1.24	1.10	1.24	+34.783%	4	1,631	-92.742%
2025-04-17	0.94	1.02	0.92	0.92	-11.538%	18	1,624	-90.217%
2025-04-16	1.04	1.04	1.04	1.04	-5.455%	20	1,624	-91.346%
2025-04-11	1.43	1.43	1.10	1.10	-19.708%	12	1,614	-91.818%
2025-04-10	1.71	1.71	1.37	1.37	+65.060%	6	1,619	-93.431%
2025-04-09	2.28	2.52	0.83	0.83	-69.373%	101	1,619	-89.157%
2025-04-08	1.67	2.94	1.67	2.71	+19.912%	173	1,628	-96.679%
2025-04-07	3.50	3.74	1.70	2.26	+7.619%	128	1,635	-96.018%
2025-04-04	1.86	2.55	1.63	2.10	+159.259%	498	1,681	-95.714%
2025-04-03	0.75	0.81	0.75	0.81	+52.830%	26	1,702	-88.889%
2025-04-01	0.53	0.53	0.53	0.53	-15.873%	5	1,712	-83.019%
2025-03-31	0.79	0.79	0.63	0.63	+3.279%	2	1,707	-85.714%
2025-03-28	0.61	0.61	0.61	0.61	+22.000%	2	1,707	-85.246%
2025-03-27	0.50	0.50	0.50	0.50	+2.041%	10	1,707	-82.000%
2025-03-21	0.49	0.49	0.49	0.49	+8.889%	2	1,697	-81.633%
2025-03-20	0.45	0.45	0.45	0.45	-6.250%	30	1,697	-80.000%
2025-03-19	0.54	0.54	0.48	0.48	-25.000%	146	1,697	-81.250%
2025-03-18	0.64	0.64	0.64	0.64	-1.538%	100	1,696	-85.938%
2025-03-14	0.67	0.67	0.65	0.65	-48.413%	250	1,627	-86.154%
2025-03-10	1.26	1.26	1.26	1.26	+18.868%	1	1,636	-92.857%
2025-03-07	1.06	1.06	1.06	1.06	+6.000%	80	1,636	-91.509%
2025-03-06	1.00	1.00	1.00	1.00	+29.870%	1	1,676	-91.000%
2025-03-05	0.76	0.77	0.76	0.77	-11.494%	7	1,676	-88.312%
2025-03-04	1.18	1.18	0.87	0.87	-11.224%	2	1,678	-89.655%
2025-03-03	0.69	0.98	0.69	0.98	+40.000%	3	1,679	-90.816%
2025-02-28	0.70	0.70	0.70	0.70	+11.111%	10	1,679	-87.143%
2025-02-27	0.44	0.63	0.42	0.63	+28.571%	16	1,679	-85.714%
2025-02-26	0.49	0.49	0.49	0.49	0.000%	16	1,692	-81.633%
2025-02-24	0.49	0.49	0.49	0.49	+25.641%	1	1,676	-81.633%
2025-02-21	0.39	0.39	0.39	0.39	+5.405%	2	1,676	-76.923%
2025-02-20	0.37	0.37	0.37	0.37	-5.128%	1	1,676	-75.676%
2025-02-18	0.39	0.39	0.39	0.39	-9.302%	1	1,676	-76.923%
2025-02-14	0.43	0.43	0.43	0.43	-4.444%	2	1,676	-79.070%
2025-02-13	0.50	0.50	0.45	0.45	-31.818%	66	1,736	-80.000%
2025-02-07	0.66	0.66	0.66	0.66	-5.714%	18	1,736	-86.364%
2025-02-06	0.70	0.70	0.70	0.70	-14.634%	2	1,736	-87.143%
2025-02-05	0.82	0.82	0.82	0.82	-29.310%	9	1,736	-89.024%
2025-02-03	1.40	1.40	1.16	1.16	+7.407%	61	1,727	-92.241%
2025-01-31	1.08	1.08	1.08	1.08	-15.625%	2	1,667	-91.667%
2025-01-30	1.00	1.38	1.00	1.28	+13.274%	3	1,666	-92.969%
2025-01-29	1.13	1.13	1.13	1.13	+39.506%	1	1,666	-92.035%
2025-01-28	0.94	0.94	0.81	0.81	-38.168%	402	1,666	-88.889%
2025-01-27	1.18	1.32	1.18	1.31	+172.917%	41	1,664	-93.130%
2025-01-24	0.48	0.48	0.48	0.48	+11.628%	90	1,654	-81.250%
2025-01-22	0.43	0.43	0.43	0.43	-43.421%	1	1,634	-79.070%
2025-01-07	0.76	0.76	0.76	0.76	+13.433%	10	1,634	-88.158%
2025-01-06	0.69	0.69	0.67	0.67	-21.176%	21	1,637	-86.567%
2025-01-02	0.85	0.85	0.85	0.85	-9.574%	5	1,637	-89.412%
2024-12-23	0.94	0.94	0.94	0.94	-3.093%	20	1,637	-90.426%
2024-12-20	0.97	0.97	0.97	0.97	-3.960%	1	1,617	-90.722%
2024-12-19	1.01	1.01	1.01	1.01	+5.208%	1	1,617	-91.089%
2024-12-17	1.00	1.00	0.96	0.96	+29.730%	104	1,617	-90.625%
2024-12-05	0.74	0.74	0.74	0.74	+10.448%	10	1,688	-87.838%
2024-12-04	0.67	0.67	0.67	0.67	-8.219%	5	1,678	-86.567%
2024-11-29	0.73	0.73	0.73	0.73	-8.750%	20	1,678	-87.671%
2024-11-26	0.80	0.80	0.80	0.80	-20.000%	1	1,668	-88.750%
2024-11-18	1.00	1.00	1.00	1.00	+12.360%	58	1,669	-91.000%
2024-11-12	0.89	0.89	0.89	0.89	-4.301%	300	1,631	-89.888%
2024-11-07	1.00	1.00	0.93	0.93	-31.618%	13	1,454	-90.323%
2024-10-24	1.36	1.36	1.36	1.36	+3.030%	1	1,461	-93.382%
2024-10-22	1.32	1.32	1.32	1.32	-0.752%	34	1,461	-93.182%
2024-10-21	1.33	1.33	1.33	1.33	-3.623%	10	1,462	-93.233%
2024-10-14	1.39	1.39	1.38	1.38	-9.211%	7	1,462	-93.478%
2024-10-11	1.52	1.52	1.52	1.52	-14.607%	6	1,458	-94.079%
2024-10-04	1.78	1.78	1.78	1.78	+7.229%	20	1,458	-94.944%
2024-09-26	1.66	1.66	1.66	1.66	-6.742%	1	1,468	-94.578%
2024-09-25	1.81	1.81	1.78	1.78	-53.158%	100	1,467	-94.944%
2024-09-09	3.80	3.80	3.80	3.80	-7.543%	27	1,523	-97.632%
2024-09-06	3.55	4.30	3.55	4.11	+24.545%	106	1,549	-97.810%
2024-09-05	3.30	3.30	3.30	3.30	-2.941%	27	1,583	-97.273%
2024-09-04	3.75	3.75	3.40	3.40	+28.302%	45	1,583	-97.353%
2024-08-30	2.51	2.65	2.51	2.65	-1.487%	22	1,600	-96.604%
2024-08-29	2.14	2.70	2.14	2.69	+1.509%	15	1,600	-96.654%
2024-08-27	2.65	2.65	2.65	2.65	+2.317%	10	1,595	-96.604%
2024-08-26	2.59	2.59	2.59	2.59	0.000%	20	1,595	-96.525%
2024-08-23	2.59	2.59	2.59	2.59	-1.521%	2	1,595	-96.525%
2024-08-20	2.62	2.63	2.62	2.63	-1.128%	65	1,596	-96.578%
2024-08-16	2.74	2.74	2.66	2.66	-21.765%	24	1,606	-96.617%
2024-08-13	3.40	3.40	3.40	3.40	-10.526%	10	1,612	-97.353%
2024-08-12	3.80	3.80	3.80	3.80	-42.598%	50	1,572	-97.632%
2024-08-05	6.40	6.62	6.34	6.62	+35.102%	62	1,572	-98.640%
2024-08-02	4.90	5.20	4.90	4.90	+19.512%	48	1,574	-98.163%
2024-08-01	4.10	4.10	4.10	4.10	+36.667%	1	1,562	-97.805%
2024-07-31	3.00	3.00	3.00	3.00	-26.829%	10	1,562	-97.000%
2024-07-30	4.05	4.10	3.88	4.10	+24.242%	52	1,552	-97.805%
2024-07-26	3.13	3.30	3.13	3.30	+6.796%	26	1,598	-97.273%
2024-07-25	3.09	3.09	3.09	3.09	+17.490%	1	1,598	-97.087%
2024-07-19	2.51	2.63	2.51	2.63	+21.759%	2	1,597	-96.578%
2024-07-16	2.16	2.16	2.16	2.16	+6.404%	8	1,597	-95.833%
2024-07-15	2.03	2.03	2.03	2.03	+5.181%	10	1,592	-95.567%
2024-07-12	1.94	1.96	1.93	1.93	-7.656%	155	1,582	-95.337%
2024-07-11	1.80	2.09	1.80	2.09	+18.750%	37	1,541	-95.694%
2024-07-10	1.81	1.82	1.76	1.76	-13.300%	132	1,527	-94.886%
2024-07-03	2.03	2.03	2.03	2.03	-15.063%	50	1,567	-95.567%
2024-06-25	2.79	2.80	2.39	2.39	-11.808%	343	1,567	-96.234%
2024-06-21	2.51	2.73	2.51	2.71	+34.826%	1,301	1,264	-96.679%
2024-06-18	1.98	2.01	1.98	2.01	0.000%	11	1,680	-95.522%
2024-06-13	2.00	2.01	2.00	2.01	-0.495%	101	1,680	-95.522%
2024-06-12	2.04	2.04	2.02	2.02	-10.222%	410	1,720	-95.545%
2024-06-11	2.31	2.31	2.25	2.25	-0.881%	40	1,770	-96.000%
2024-06-10	2.32	2.32	2.27	2.27	0.000%	100	1,790	-96.035%