Dark

NVDA20250620P73
NVDA Jun 20 2025 73.00 Put (NVDA250620P00073000)
option OPRA

EOD

May 15, 2025

0.1300+18.182%(+0.0200)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.10	0.13	0.10	0.13	+18.182%	39	3,163	0.000%
2025-05-14	0.10	0.11	0.10	0.11	+10.000%	2	3,161	+18.182%
2025-05-13	0.10	0.10	0.09	0.10	-23.077%	1,237	3,162	+30.000%
2025-05-12	0.12	0.15	0.12	0.13	-38.095%	4	3,887	0.000%
2025-05-09	0.20	0.22	0.20	0.21	+5.000%	310	3,887	-38.095%
2025-05-08	0.22	0.22	0.20	0.20	-9.091%	62	3,850	-35.000%
2025-05-07	0.30	0.30	0.21	0.22	-18.519%	7	3,872	-40.909%
2025-05-06	0.27	0.27	0.27	0.27	0.000%	23	3,868	-51.852%
2025-05-05	0.31	0.31	0.27	0.27	-3.571%	5	3,891	-51.852%
2025-05-02	0.30	0.30	0.27	0.28	-22.222%	24	3,893	-53.571%
2025-05-01	0.33	0.36	0.33	0.36	-23.404%	19	3,896	-63.889%
2025-04-30	0.51	0.51	0.47	0.47	+14.634%	16	3,886	-72.340%
2025-04-29	0.45	0.47	0.41	0.41	-16.327%	132	3,884	-68.293%
2025-04-28	0.49	0.49	0.49	0.49	+11.364%	7	3,906	-73.469%
2025-04-25	0.60	0.60	0.42	0.44	-33.333%	266	3,911	-70.455%
2025-04-24	0.80	0.80	0.66	0.66	-34.000%	146	3,912	-80.303%
2025-04-23	0.96	1.00	0.87	1.00	-28.571%	139	3,883	-87.000%
2025-04-22	1.42	1.43	1.30	1.40	-20.000%	155	3,821	-90.714%
2025-04-21	1.64	2.07	1.64	1.75	+24.113%	142	3,754	-92.571%
2025-04-17	1.56	1.56	1.41	1.41	-21.667%	66	3,645	-90.780%
2025-04-16	1.25	1.80	1.25	1.80	+109.302%	53	3,645	-92.778%
2025-04-15	1.01	1.01	0.86	0.86	-25.862%	7	3,681	-84.884%
2025-04-14	1.15	1.25	1.11	1.16	-25.161%	80	3,678	-88.793%
2025-04-11	1.55	1.55	1.55	1.55	-34.599%	30	3,737	-91.613%
2025-04-10	1.50	2.37	1.44	2.37	+109.735%	47	3,731	-94.515%
2025-04-09	3.10	3.40	1.05	1.13	-69.867%	1,884	3,446	-88.496%
2025-04-08	1.78	4.02	1.65	3.75	+22.951%	1,530	3,774	-96.533%
2025-04-07	5.14	5.47	2.07	3.05	-2.866%	2,320	2,849	-95.738%
2025-04-04	2.50	3.39	2.48	3.14	+145.313%	435	2,237	-95.860%
2025-04-03	1.13	1.40	1.13	1.28	+82.857%	7	2,266	-89.844%
2025-04-02	0.84	0.84	0.70	0.70	-33.962%	3	2,260	-81.429%
2025-03-31	1.08	1.08	1.06	1.06	+45.205%	2	2,261	-87.736%
2025-03-27	0.77	0.77	0.73	0.73	+1.389%	23	2,259	-82.192%
2025-03-26	0.66	0.72	0.66	0.72	+46.939%	7	2,237	-81.944%
2025-03-24	0.52	0.52	0.49	0.49	-31.944%	13	2,236	-73.469%
2025-03-19	0.75	0.76	0.72	0.72	-20.879%	143	2,237	-81.944%
2025-03-18	0.98	1.00	0.86	0.91	+12.346%	303	2,222	-85.714%
2025-03-17	0.86	0.86	0.81	0.81	-1.220%	9	2,014	-83.951%
2025-03-14	0.95	0.95	0.82	0.82	-23.364%	12	2,021	-84.146%
2025-03-13	1.07	1.07	1.07	1.07	-11.570%	4	2,024	-87.850%
2025-03-12	1.22	1.29	1.18	1.21	-17.687%	17	2,024	-89.256%
2025-03-11	1.99	1.99	1.47	1.47	-19.672%	44	2,021	-91.156%
2025-03-10	1.70	1.90	1.65	1.83	+42.969%	62	2,028	-92.896%
2025-03-07	1.37	1.72	1.28	1.28	-18.471%	226	2,018	-89.844%
2025-03-06	1.50	1.63	1.28	1.57	+30.833%	283	1,950	-91.720%
2025-03-05	1.25	1.30	1.20	1.20	-28.994%	753	1,911	-89.167%
2025-03-04	1.65	1.86	1.65	1.69	+21.583%	12	2,239	-92.308%
2025-03-03	1.00	1.39	0.96	1.39	+41.837%	15	2,243	-90.647%
2025-02-28	0.98	1.01	0.98	0.98	-4.854%	130	2,241	-86.735%
2025-02-27	0.69	1.03	0.68	1.03	+37.333%	63	2,211	-87.379%
2025-02-26	0.68	0.75	0.68	0.75	-24.242%	3	2,233	-82.667%
2025-02-25	0.99	0.99	0.99	0.99	+59.677%	1	2,230	-86.869%
2025-02-21	0.49	0.62	0.49	0.62	+26.531%	240	2,230	-79.032%
2025-02-20	0.49	0.49	0.49	0.49	-9.259%	10	2,250	-73.469%
2025-02-18	0.53	0.54	0.53	0.54	-10.000%	59	2,250	-75.926%
2025-02-14	0.60	0.60	0.60	0.60	-18.919%	2	2,250	-78.333%
2025-02-10	0.74	0.74	0.74	0.74	-15.909%	10	2,250	-82.432%
2025-02-06	0.88	0.88	0.88	0.88	-17.757%	1	2,250	-85.227%
2025-02-05	1.07	1.07	1.07	1.07	-39.888%	9	2,250	-87.850%
2025-02-03	2.15	2.15	1.68	1.78	0.000%	23	2,253	-92.697%
2025-01-31	1.48	1.78	1.48	1.78	+23.611%	136	2,267	-92.697%
2025-01-30	1.44	1.44	1.44	1.44	-4.636%	60	2,240	-90.972%
2025-01-29	1.18	1.51	1.18	1.51	+39.815%	13	2,240	-91.391%
2025-01-28	1.48	1.48	1.07	1.08	-36.842%	68	2,239	-87.963%
2025-01-27	1.19	1.71	1.19	1.71	+189.831%	88	2,263	-92.398%
2025-01-24	0.55	0.59	0.55	0.59	+7.273%	4	2,295	-77.966%
2025-01-22	0.54	0.55	0.54	0.55	-45.545%	11	2,296	-76.364%
2025-01-14	1.01	1.01	1.01	1.01	0.000%	1	2,305	-87.129%
2025-01-13	1.08	1.09	1.01	1.01	+1.000%	7	2,305	-87.129%
2025-01-10	1.03	1.03	0.99	1.00	+3.093%	24	2,305	-87.000%
2025-01-08	0.97	0.97	0.97	0.97	+5.435%	1	2,314	-86.598%
2025-01-07	0.92	0.92	0.92	0.92	+4.545%	1	2,314	-85.870%
2025-01-06	0.88	0.88	0.88	0.88	-8.333%	20	2,314	-85.227%
2025-01-03	0.98	0.98	0.96	0.96	-19.328%	22	2,314	-86.458%
2024-12-31	1.19	1.19	1.19	1.19	+8.182%	11	2,313	-89.076%
2024-12-26	1.08	1.10	1.08	1.10	+6.796%	132	2,313	-88.182%
2024-12-24	1.03	1.03	1.03	1.03	-16.935%	5	2,215	-87.379%
2024-12-23	1.24	1.24	1.24	1.24	-13.287%	20	2,215	-89.516%
2024-12-20	1.43	1.43	1.43	1.43	+6.716%	1	2,215	-90.909%
2024-12-17	1.34	1.34	1.34	1.34	+11.667%	2	2,215	-90.299%
2024-12-16	1.20	1.20	1.20	1.20	+3.448%	4	2,211	-89.167%
2024-12-13	1.16	1.16	1.16	1.16	+12.621%	2	2,211	-88.793%
2024-12-09	1.03	1.03	1.03	1.03	-10.435%	1	2,211	-87.379%
2024-11-26	1.15	1.15	1.15	1.15	+1.770%	10	2,210	-88.696%
2024-11-25	1.12	1.13	1.12	1.13	+4.630%	12	2,202	-88.496%
2024-11-21	1.08	1.08	1.08	1.08	-3.571%	1	2,193	-87.963%
2024-11-20	1.13	1.13	1.12	1.12	-31.707%	11	2,193	-88.393%
2024-11-18	1.64	1.64	1.64	1.64	+10.067%	3	2,204	-92.073%
2024-11-15	1.49	1.49	1.48	1.49	+16.406%	824	2,007	-91.275%
2024-11-11	1.28	1.28	1.28	1.28	+3.226%	1	2,105	-89.844%
2024-11-08	1.21	1.25	1.21	1.24	-8.148%	162	2,105	-89.516%
2024-11-06	1.36	1.36	1.33	1.35	-26.230%	32	2,141	-90.370%
2024-10-23	1.77	1.83	1.77	1.83	+5.780%	8	2,137	-92.896%
2024-10-22	1.73	1.73	1.73	1.73	-1.143%	10	2,133	-92.486%
2024-10-21	1.71	1.75	1.71	1.75	-10.256%	41	2,134	-92.571%
2024-10-17	1.82	1.95	1.82	1.95	-5.340%	30	2,097	-93.333%
2024-10-16	2.06	2.07	2.06	2.06	-0.483%	10	2,110	-93.689%
2024-10-10	2.07	2.07	2.07	2.07	-0.481%	30	2,112	-93.720%
2024-10-08	2.08	2.08	2.08	2.08	-7.556%	10	2,142	-93.750%
2024-10-07	2.25	2.25	2.25	2.25	-18.773%	10	2,142	-94.222%
2024-09-27	2.77	2.77	2.77	2.77	+1.095%	2	2,152	-95.307%
2024-09-26	2.74	2.74	2.74	2.74	+5.792%	2	2,151	-95.255%
2024-09-25	2.50	2.59	2.47	2.59	-1.145%	3	2,151	-94.981%
2024-09-24	2.62	2.62	2.62	2.62	-14.098%	1	2,151	-95.038%
2024-09-23	3.05	3.05	3.05	3.05	+5.172%	1	2,152	-95.738%
2024-09-19	2.90	2.90	2.90	2.90	-13.433%	1	2,151	-95.517%
2024-09-18	3.45	3.45	3.35	3.35	-4.286%	12	2,152	-96.119%
2024-09-17	3.30	3.50	3.30	3.50	-5.405%	3	2,162	-96.286%
2024-09-16	3.70	3.70	3.70	3.70	-2.632%	3	2,159	-96.486%
2024-09-12	3.75	3.80	3.75	3.80	-20.000%	5	2,159	-96.579%
2024-09-11	4.75	4.75	4.75	4.75	-4.040%	1	2,164	-97.263%
2024-09-10	4.85	5.10	4.85	4.95	-7.477%	42	2,165	-97.374%
2024-09-09	5.30	5.35	5.30	5.35	-6.957%	24	2,169	-97.570%
2024-09-06	5.05	5.84	5.05	5.75	+29.213%	172	2,169	-97.739%
2024-09-05	4.45	4.45	4.45	4.45	-2.198%	16	2,170	-97.079%
2024-09-04	4.45	4.65	4.45	4.55	-1.087%	67	2,176	-97.143%
2024-09-03	4.36	4.60	4.36	4.60	+50.820%	26	2,192	-97.174%
2024-08-29	3.05	3.05	3.05	3.05	-3.175%	2	2,192	-95.738%
2024-08-27	3.33	3.33	3.15	3.15	-5.970%	28	2,190	-95.873%
2024-08-23	3.50	3.50	3.35	3.35	-4.286%	78	2,192	-96.119%
2024-08-22	3.20	3.50	3.20	3.50	+0.865%	64	2,192	-96.286%
2024-08-20	3.47	3.47	3.47	3.47	+8.438%	15	2,177	-96.254%
2024-08-19	3.30	3.30	3.20	3.20	-12.329%	105	2,177	-95.938%
2024-08-16	3.65	3.65	3.65	3.65	+1.955%	14	2,139	-96.438%
2024-08-15	3.58	3.58	3.58	3.58	-8.205%	1	2,144	-96.369%
2024-08-14	4.00	4.00	3.90	3.90	-8.235%	41	2,145	-96.667%
2024-08-13	4.49	4.49	4.25	4.25	-14.141%	8	2,137	-96.941%
2024-08-12	5.29	5.29	4.95	4.95	-15.385%	79	2,131	-97.374%
2024-08-09	5.90	5.90	5.85	5.85	-4.098%	424	2,152	-97.778%
2024-08-08	6.30	6.30	6.10	6.10	-4.984%	24	2,029	-97.869%
2024-08-07	6.42	6.42	6.42	6.42	-5.588%	10	2,009	-97.975%
2024-08-06	7.20	7.20	6.80	6.80	-19.811%	50	2,009	-98.088%
2024-08-05	8.48	8.48	8.48	8.48	+29.466%	1	2,039	-98.467%
2024-08-02	6.66	6.66	6.55	6.55	+31.791%	51	2,038	-98.015%
2024-08-01	4.65	4.97	4.65	4.97	+28.424%	41	2,037	-97.384%
2024-07-31	3.87	3.87	3.87	3.87	-28.333%	20	2,072	-96.641%
2024-07-30	5.24	5.54	5.21	5.40	+24.138%	252	2,092	-97.593%
2024-07-26	4.35	4.35	4.35	4.35	+4.819%	6	2,052	-97.011%
2024-07-25	4.15	4.15	4.15	4.15	+2.217%	50	2,050	-96.867%
2024-07-24	4.10	4.24	4.06	4.06	+33.993%	14	2,100	-96.798%
2024-07-23	3.03	3.03	3.03	3.03	-1.303%	1	2,102	-95.710%
2024-07-22	3.07	3.07	3.07	3.07	-11.014%	15	2,101	-95.765%
2024-07-19	3.45	3.45	3.45	3.45	+0.877%	2	2,086	-96.232%
2024-07-18	3.55	3.55	3.42	3.42	+19.580%	87	2,086	-96.199%
2024-07-15	2.83	2.86	2.83	2.86	+1.060%	3	2,086	-95.455%
2024-07-11	2.66	2.83	2.66	2.83	+15.984%	4	2,088	-95.406%
2024-07-10	2.44	2.44	2.44	2.44	-25.153%	1	2,091	-94.672%
2024-06-27	3.30	3.30	3.26	3.26	+1.875%	45	2,092	-96.012%
2024-06-26	3.20	3.20	3.20	3.20	-16.883%	33	2,078	-95.938%
2024-06-25	3.85	3.85	3.85	3.85	-1.282%	40	2,078	-96.623%
2024-06-24	3.66	4.02	3.66	3.90	+11.429%	222	2,073	-96.667%
2024-06-21	3.60	3.60	3.50	3.50	+16.667%	4	1,870	-96.286%
2024-06-20	2.72	3.00	2.72	3.00	+10.294%	21	1,870	-95.667%
2024-06-18	2.72	2.72	2.72	2.72	-9.333%	5	1,864	-95.221%
2024-06-17	2.87	3.00	2.87	3.00	+6.762%	2	1,864	-95.667%
2024-06-14	2.73	2.81	2.73	2.81	-12.188%	44	1,864	-95.374%
2024-06-11	3.15	3.20	3.15	3.20	0.000%	15	1,886	-95.938%