Dark

NVDA20250620P71
NVDA Jun 20 2025 71.00 Put (NVDA250620P00071000)
option OPRA

EOD

May 15, 2025

0.1100+22.222%(+0.0200)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.10	0.11	0.10	0.11	+22.222%	22	3,015	0.000%
2025-05-14	0.08	0.09	0.08	0.09	+12.500%	570	2,995	+22.222%
2025-05-13	0.08	0.08	0.08	0.08	-27.273%	1	3,128	+37.500%
2025-05-12	0.13	0.13	0.11	0.11	-35.294%	6	3,128	0.000%
2025-05-08	0.19	0.19	0.17	0.17	-29.167%	26	3,132	-35.294%
2025-05-07	0.24	0.24	0.22	0.24	+4.348%	9	3,146	-54.167%
2025-05-06	0.28	0.28	0.23	0.23	+4.545%	93	3,139	-52.174%
2025-05-05	0.26	0.26	0.22	0.22	-4.348%	12	3,156	-50.000%
2025-05-02	0.27	0.27	0.23	0.23	-23.333%	34	3,155	-52.174%
2025-05-01	0.30	0.30	0.29	0.30	-30.233%	7	3,140	-63.333%
2025-04-30	0.48	0.54	0.42	0.43	+22.857%	45	3,144	-74.419%
2025-04-29	0.34	0.35	0.34	0.35	-14.634%	13	3,139	-68.571%
2025-04-28	0.50	0.50	0.41	0.41	+13.889%	113	3,144	-73.171%
2025-04-25	0.45	0.45	0.36	0.36	-34.545%	212	3,060	-69.444%
2025-04-24	0.71	0.71	0.55	0.55	-33.735%	111	2,979	-80.000%
2025-04-23	0.73	0.83	0.73	0.83	-29.060%	624	2,917	-86.747%
2025-04-22	1.37	1.37	1.12	1.17	-29.091%	110	2,699	-90.598%
2025-04-21	1.54	1.83	1.54	1.65	+32.000%	198	2,650	-93.333%
2025-04-17	1.23	1.36	1.23	1.25	-17.763%	5	2,635	-91.200%
2025-04-16	1.11	1.52	1.11	1.52	+80.952%	13	2,635	-92.763%
2025-04-15	0.87	0.87	0.84	0.84	-25.664%	7	2,635	-86.905%
2025-04-14	1.00	1.13	0.99	1.13	-19.858%	44	2,636	-90.265%
2025-04-11	1.61	1.62	1.41	1.41	-12.422%	34	2,678	-92.199%
2025-04-10	1.30	2.33	1.30	1.61	+54.808%	16	2,665	-93.168%
2025-04-09	2.75	3.10	1.00	1.04	-71.507%	307	2,665	-89.423%
2025-04-08	1.75	3.65	1.52	3.65	+30.824%	623	2,726	-96.986%
2025-04-07	4.58	4.58	1.86	2.79	+39.500%	454	2,964	-96.057%
2025-04-04	2.00	3.20	2.00	2.00	+70.940%	1,708	3,116	-94.500%
2025-04-03	1.00	1.22	0.97	1.17	+5.405%	137	2,795	-90.598%
2025-03-31	1.07	1.11	1.07	1.11	+35.366%	7	2,688	-90.090%
2025-03-28	0.81	0.82	0.80	0.82	+7.895%	6	2,684	-86.585%
2025-03-27	0.73	0.76	0.73	0.76	+72.727%	5	2,684	-85.526%
2025-03-24	0.45	0.45	0.44	0.44	-29.032%	14	2,687	-75.000%
2025-03-21	0.62	0.62	0.62	0.62	-17.333%	10	2,681	-82.258%
2025-03-19	0.75	0.75	0.75	0.75	-3.846%	1	2,681	-85.333%
2025-03-18	0.84	0.89	0.78	0.78	-3.704%	572	2,682	-85.897%
2025-03-14	0.81	0.81	0.81	0.81	-22.115%	6	2,409	-86.420%
2025-03-12	1.15	1.16	1.04	1.04	-29.730%	112	2,406	-89.423%
2025-03-11	1.57	1.66	1.48	1.48	-14.451%	40	2,323	-92.568%
2025-03-10	1.36	1.79	1.36	1.73	+46.610%	83	2,301	-93.642%
2025-03-07	1.26	1.58	1.18	1.18	-14.493%	28	2,293	-90.678%
2025-03-06	1.14	1.38	1.14	1.38	+31.429%	5	2,284	-92.029%
2025-03-05	1.05	1.05	1.05	1.05	-2.778%	2	2,281	-89.524%
2025-03-04	1.37	1.50	1.08	1.08	-26.027%	164	2,281	-89.815%
2025-03-03	1.20	1.46	1.20	1.46	+84.810%	53	2,220	-92.466%
2025-02-28	1.04	1.04	0.79	0.79	+19.697%	134	2,231	-86.076%
2025-02-27	0.66	0.66	0.66	0.66	+1.538%	1	2,200	-83.333%
2025-02-26	0.65	0.65	0.65	0.65	+38.298%	10	2,199	-83.077%
2025-02-19	0.48	0.48	0.47	0.47	-2.083%	9	2,199	-76.596%
2025-02-18	0.48	0.48	0.48	0.48	-21.311%	2	2,199	-77.083%
2025-02-13	0.61	0.61	0.61	0.61	-8.955%	1	2,198	-81.967%
2025-02-10	0.67	0.67	0.67	0.67	-17.284%	2	2,198	-83.582%
2025-02-07	0.81	0.81	0.81	0.81	-13.830%	6	2,197	-86.420%
2025-02-05	0.94	0.94	0.94	0.94	-24.194%	4	2,195	-88.298%
2025-02-04	1.24	1.24	1.24	1.24	-21.519%	2	2,197	-91.129%
2025-02-03	1.76	1.76	1.58	1.58	+1.282%	8	2,197	-93.038%
2025-01-30	1.30	1.56	1.30	1.56	+17.293%	2	2,199	-92.949%
2025-01-29	0.99	1.33	0.99	1.33	+14.655%	107	2,199	-91.729%
2025-01-28	1.16	1.16	1.16	1.16	-27.500%	5	2,267	-90.517%
2025-01-27	1.10	1.64	1.10	1.60	+175.862%	153	2,262	-93.125%
2025-01-24	0.51	0.58	0.51	0.58	-7.937%	170	2,263	-81.034%
2025-01-17	0.63	0.63	0.63	0.63	-8.696%	6	2,179	-82.540%
2025-01-16	0.70	0.70	0.69	0.69	-6.757%	2	2,179	-84.058%
2025-01-15	0.74	0.74	0.74	0.74	-12.941%	10	2,181	-85.135%
2025-01-14	0.85	0.85	0.85	0.85	-12.371%	1	2,191	-87.059%
2025-01-13	0.97	0.97	0.97	0.97	+6.593%	1	2,191	-88.660%
2025-01-10	0.92	0.92	0.91	0.91	+5.814%	10	2,190	-87.912%
2025-01-08	0.86	0.86	0.86	0.86	0.000%	1	2,189	-87.209%
2025-01-07	0.82	0.86	0.82	0.86	+7.500%	2	2,189	-87.209%
2025-01-06	0.81	0.81	0.80	0.80	-11.111%	21	2,189	-86.250%
2025-01-03	0.90	0.90	0.90	0.90	-6.250%	2	2,209	-87.778%
2025-01-02	1.01	1.01	0.96	0.96	-8.571%	200	2,209	-88.542%
2024-12-31	1.05	1.05	1.05	1.05	+6.061%	10	2,129	-89.524%
2024-12-26	0.96	0.99	0.94	0.99	-12.389%	34	2,129	-88.889%
2024-12-23	1.13	1.13	1.13	1.13	-22.069%	20	2,112	-90.265%
2024-12-20	1.45	1.45	1.45	1.45	+40.777%	1	2,132	-92.414%
2024-12-18	0.99	1.03	0.99	1.03	-13.445%	227	2,132	-89.320%
2024-12-17	1.26	1.26	1.19	1.19	+22.680%	2	2,161	-90.756%
2024-11-26	0.97	0.97	0.97	0.97	-4.902%	1	2,159	-88.660%
2024-11-25	1.03	1.03	1.02	1.02	-3.774%	65	2,160	-89.216%
2024-11-22	1.06	1.06	1.06	1.06	-28.859%	2	2,155	-89.623%
2024-11-18	1.49	1.49	1.49	1.49	+37.963%	1	2,154	-92.617%
2024-11-12	1.08	1.09	1.08	1.08	0.000%	7	2,155	-89.815%
2024-11-08	1.08	1.08	1.08	1.08	-5.263%	2	2,155	-89.815%
2024-11-07	1.12	1.14	1.12	1.14	-7.317%	6	2,156	-90.351%
2024-11-06	1.23	1.23	1.23	1.23	-26.347%	1	2,156	-91.057%
2024-11-01	1.67	1.67	1.67	1.67	+7.742%	4	2,157	-93.413%
2024-10-29	1.55	1.55	1.55	1.55	-3.125%	1	2,158	-92.903%
2024-10-21	1.65	1.65	1.60	1.60	-5.882%	11	2,157	-93.125%
2024-10-17	1.70	1.70	1.70	1.70	-8.108%	1	2,148	-93.529%
2024-10-09	1.87	1.87	1.85	1.85	-31.481%	3	2,148	-94.054%
2024-10-01	2.70	2.70	2.70	2.70	+12.033%	10	2,146	-95.926%
2024-09-30	2.41	2.41	2.41	2.41	-0.823%	25	2,146	-95.436%
2024-09-24	2.40	2.43	2.40	2.43	-6.897%	3	2,121	-95.473%
2024-09-19	2.62	2.62	2.61	2.61	-13.576%	22	2,120	-95.785%
2024-09-18	3.15	3.15	3.02	3.02	-30.575%	2	2,130	-96.358%
2024-09-10	4.30	4.35	4.30	4.35	-17.143%	26	2,128	-97.471%
2024-09-06	4.85	5.25	4.85	5.25	+25.000%	22	2,131	-97.905%
2024-09-05	4.53	4.53	4.20	4.20	+2.439%	3	2,134	-97.381%
2024-09-04	4.10	4.10	4.10	4.10	+22.388%	3	2,135	-97.317%
2024-08-29	3.05	3.35	3.05	3.35	+7.717%	3	2,135	-96.716%
2024-08-19	3.11	3.11	3.11	3.11	-7.164%	1	2,134	-96.463%
2024-08-15	3.35	3.35	3.35	3.35	-5.634%	41	2,134	-96.716%
2024-08-14	3.55	3.55	3.55	3.55	-21.111%	8	2,134	-96.901%
2024-08-12	4.50	4.50	4.50	4.50	-25.000%	7	2,134	-97.556%
2024-08-08	6.00	6.00	6.00	6.00	-17.808%	1	2,134	-98.167%
2024-08-05	9.40	9.41	7.30	7.30	+17.742%	47	2,134	-98.493%
2024-08-02	6.20	6.20	6.20	6.20	+44.186%	1	2,141	-98.226%
2024-08-01	4.15	4.30	4.15	4.30	+14.973%	20	2,142	-97.442%
2024-07-31	3.80	3.80	3.65	3.74	-25.200%	58	2,157	-97.059%
2024-07-30	4.55	5.00	4.55	5.00	+25.000%	11	2,156	-97.800%
2024-07-29	4.00	4.03	4.00	4.00	0.000%	105	2,166	-97.250%
2024-07-26	4.00	4.00	4.00	4.00	0.000%	88	2,181	-97.250%
2024-07-25	4.05	4.10	3.75	4.00	+23.077%	212	2,181	-97.250%
2024-07-19	3.25	3.25	3.25	3.25	+4.839%	4	2,081	-96.615%
2024-07-17	3.00	3.10	3.00	3.10	+7.639%	22	2,084	-96.452%
2024-07-03	2.88	2.88	2.88	2.88	0.000%	12	2,099	-96.181%
2024-07-02	2.88	2.88	2.88	2.88	-8.571%	2	2,099	-96.181%
2024-06-25	3.64	3.64	3.15	3.15	+35.776%	11	2,097	-96.508%
2024-06-20	2.32	2.32	2.32	2.32	-13.109%	4	2,087	-95.259%
2024-06-17	2.66	2.67	2.66	2.67	+4.297%	20	2,083	-95.880%
2024-06-14	2.54	2.56	2.54	2.56	-11.419%	8	2,063	-95.703%
2024-06-11	2.77	2.91	2.77	2.89	+4.332%	21	2,065	-96.194%
2024-06-10	2.85	2.85	2.77	2.77	0.000%	4	2,081	-96.029%