Dark

NVDA20250620P78
NVDA Jun 20 2025 78.00 Put (NVDA250620P00078000)
option OPRA

EOD

May 15, 2025

0.1700+21.429%(+0.0300)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.14	0.17	0.14	0.17	+21.429%	87	6,253	0.000%
2025-05-14	0.13	0.14	0.12	0.14	+16.667%	29	6,253	+21.429%
2025-05-13	0.16	0.16	0.11	0.12	-36.842%	7	6,282	+41.667%
2025-05-12	0.22	0.22	0.19	0.19	-40.625%	5	6,287	-10.526%
2025-05-09	0.31	0.33	0.30	0.32	0.000%	20	6,290	-46.875%
2025-05-08	0.33	0.34	0.29	0.32	0.000%	17	6,295	-46.875%
2025-05-07	0.44	0.44	0.32	0.32	-21.951%	8	6,304	-46.875%
2025-05-06	0.52	0.52	0.41	0.41	+2.500%	30	6,309	-58.537%
2025-05-05	0.43	0.44	0.40	0.40	-6.977%	489	6,317	-57.500%
2025-05-02	0.46	0.46	0.42	0.43	-17.308%	154	6,574	-60.465%
2025-05-01	0.52	0.56	0.49	0.52	-27.778%	30	6,606	-67.308%
2025-04-30	1.01	1.01	0.72	0.72	+14.286%	907	6,608	-76.389%
2025-04-29	0.83	0.83	0.63	0.63	-16.000%	33	7,030	-73.016%
2025-04-28	0.67	0.86	0.67	0.75	+15.385%	140	7,052	-77.333%
2025-04-25	0.89	0.94	0.60	0.65	-32.990%	334	7,017	-73.846%
2025-04-24	1.25	1.25	0.97	0.97	-31.690%	208	6,985	-82.474%
2025-04-23	1.30	1.49	1.28	1.42	-33.953%	195	6,905	-88.028%
2025-04-22	2.25	2.35	1.96	2.15	-26.871%	491	6,946	-92.093%
2025-04-21	2.37	3.10	2.35	2.94	+39.336%	589	6,834	-94.218%
2025-04-17	1.90	2.32	1.90	2.11	+3.941%	188	6,838	-91.943%
2025-04-16	1.86	2.48	1.76	2.03	+67.769%	1,525	6,838	-91.626%
2025-04-15	1.39	1.42	1.17	1.21	-22.930%	24	6,360	-85.950%
2025-04-14	1.46	1.73	1.44	1.57	-21.891%	101	6,353	-89.172%
2025-04-11	2.20	2.38	1.98	2.01	-17.959%	82	6,288	-91.542%
2025-04-10	2.00	3.25	1.95	2.45	+66.667%	388	6,283	-93.061%
2025-04-09	4.10	4.50	1.46	1.47	-70.000%	317	6,064	-88.435%
2025-04-08	2.63	4.90	2.21	4.90	+18.072%	233	6,107	-96.531%
2025-04-07	6.55	7.08	2.80	4.15	+0.973%	854	6,075	-95.904%
2025-04-04	2.97	4.83	2.97	4.11	+94.787%	1,462	6,174	-95.864%
2025-04-03	1.82	2.11	1.63	2.11	+99.057%	93	5,970	-91.943%
2025-04-02	1.20	1.24	1.00	1.06	-17.829%	121	5,972	-83.962%
2025-04-01	1.43	1.44	1.23	1.29	-9.155%	15	5,885	-86.822%
2025-03-31	1.79	2.00	1.42	1.42	+2.899%	148	5,884	-88.028%
2025-03-28	1.35	1.38	1.29	1.38	+18.966%	98	5,839	-87.681%
2025-03-27	1.22	1.22	1.01	1.16	+4.505%	132	5,836	-85.345%
2025-03-26	0.89	1.11	0.89	1.11	+63.235%	88	5,776	-84.685%
2025-03-25	0.73	0.73	0.67	0.68	-1.449%	10	5,746	-75.000%
2025-03-24	0.74	0.74	0.68	0.69	-27.368%	2,230	5,747	-75.362%
2025-03-21	1.06	1.06	0.95	0.95	+1.064%	46	4,412	-82.105%
2025-03-20	1.01	1.01	0.88	0.94	-11.321%	19	4,393	-81.915%
2025-03-19	1.08	1.08	0.94	1.06	-23.188%	297	4,393	-83.962%
2025-03-18	1.21	1.38	1.21	1.38	+24.324%	2	4,280	-87.681%
2025-03-17	1.14	1.24	1.11	1.11	-4.310%	2,166	4,279	-84.685%
2025-03-14	1.28	1.28	1.16	1.16	-21.622%	54	5,546	-85.345%
2025-03-13	1.60	1.67	1.40	1.48	-5.732%	63	5,507	-88.514%
2025-03-12	1.61	1.71	1.56	1.57	-22.660%	190	5,507	-89.172%
2025-03-11	2.38	2.66	1.97	2.03	-18.145%	65	5,526	-91.626%
2025-03-10	2.00	2.76	1.90	2.48	+36.264%	120	5,483	-93.145%
2025-03-07	2.02	2.05	1.71	1.82	-2.674%	130	5,382	-90.659%
2025-03-06	1.89	1.98	1.82	1.87	+23.026%	66	5,328	-90.909%
2025-03-05	1.79	1.85	1.48	1.52	-1.299%	1,061	5,328	-88.816%
2025-03-04	2.22	2.55	1.54	1.54	-20.207%	64	4,385	-88.961%
2025-03-03	1.51	1.93	1.51	1.93	+47.328%	8	4,363	-91.192%
2025-02-28	1.53	1.53	1.31	1.31	-9.655%	1,014	4,368	-87.023%
2025-02-27	0.67	1.45	0.67	1.45	+57.609%	25	4,241	-88.276%
2025-02-26	0.92	0.92	0.92	0.92	-20.690%	1	4,229	-81.522%
2025-02-25	1.08	1.16	1.08	1.16	+16.000%	21	4,228	-85.345%
2025-02-24	0.99	1.00	0.99	1.00	+47.059%	3	4,217	-83.000%
2025-02-21	0.64	0.68	0.64	0.68	+6.250%	72	4,216	-75.000%
2025-02-20	0.65	0.65	0.64	0.64	-3.030%	14	4,206	-73.438%
2025-02-19	0.66	0.66	0.66	0.66	-4.348%	1	4,202	-74.242%
2025-02-18	0.69	0.69	0.69	0.69	-15.854%	2	4,202	-75.362%
2025-02-14	0.82	0.82	0.82	0.82	-1.205%	2	4,202	-79.268%
2025-02-13	0.83	0.83	0.83	0.83	-18.627%	13	4,202	-79.518%
2025-02-12	1.04	1.04	1.02	1.02	+7.368%	16	4,202	-83.333%
2025-02-11	0.95	0.95	0.95	0.95	-3.061%	1	4,187	-82.105%
2025-02-10	0.98	0.98	0.98	0.98	-20.325%	10	4,188	-82.653%
2025-02-07	1.10	1.23	1.10	1.23	-15.172%	406	4,178	-86.179%
2025-02-05	1.56	1.56	1.42	1.45	-36.404%	19	4,294	-88.276%
2025-02-03	2.67	2.67	2.28	2.28	+7.547%	425	4,302	-92.544%
2025-01-31	2.02	2.12	1.59	2.12	-4.505%	40	4,393	-91.981%
2025-01-30	2.30	2.30	2.22	2.22	+16.842%	20	4,384	-92.342%
2025-01-29	1.45	2.00	1.45	1.90	+34.752%	102	4,368	-91.053%
2025-01-28	2.13	2.13	1.41	1.41	-37.054%	66	4,271	-87.943%
2025-01-27	1.68	2.45	1.64	2.24	+180.000%	95	4,233	-92.411%
2025-01-24	0.80	0.80	0.80	0.80	+17.647%	2	4,161	-78.750%
2025-01-23	0.68	0.68	0.68	0.68	0.000%	11	4,161	-75.000%
2025-01-22	0.68	0.68	0.68	0.68	-35.238%	2	4,150	-75.000%
2025-01-16	1.00	1.05	1.00	1.05	-25.532%	33	4,150	-83.810%
2025-01-10	1.36	1.41	1.36	1.41	+12.800%	38	4,124	-87.943%
2025-01-08	1.25	1.25	1.25	1.25	+11.607%	1	4,133	-86.400%
2025-01-07	1.12	1.12	1.12	1.12	-6.667%	1	4,133	-84.821%
2025-01-03	1.20	1.20	1.20	1.20	-7.692%	100	4,133	-85.833%
2024-12-26	1.30	1.30	1.30	1.30	-2.985%	1	4,183	-86.923%
2024-12-24	1.34	1.34	1.34	1.34	-27.174%	1	4,183	-87.313%
2024-12-20	1.84	1.84	1.84	1.84	+9.524%	1	4,183	-90.761%
2024-12-18	1.38	1.68	1.38	1.68	+3.067%	29	4,184	-89.881%
2024-12-17	1.76	1.76	1.63	1.63	+21.642%	80	4,184	-89.571%
2024-12-09	1.34	1.34	1.34	1.34	+18.584%	25	4,170	-87.313%
2024-12-05	1.13	1.13	1.13	1.13	+6.604%	35	4,170	-84.956%
2024-12-04	1.08	1.08	1.06	1.06	-14.516%	12	4,170	-83.962%
2024-11-29	1.24	1.24	1.24	1.24	-10.145%	4	4,182	-86.290%
2024-11-27	1.45	1.45	1.38	1.38	+2.985%	8	4,173	-87.681%
2024-11-26	1.34	1.34	1.34	1.34	-8.844%	5	4,173	-87.313%
2024-11-22	1.52	1.52	1.47	1.47	+14.844%	394	4,176	-88.435%
2024-11-21	1.30	1.37	1.28	1.28	-11.111%	32	4,310	-86.719%
2024-11-20	1.56	1.56	1.44	1.44	-9.434%	37	4,339	-88.194%
2024-11-19	1.59	1.59	1.59	1.59	-1.852%	13	4,376	-89.308%
2024-11-18	2.05	2.05	1.62	1.62	-15.183%	40	4,385	-89.506%
2024-11-15	1.63	1.91	1.63	1.91	+24.026%	240	4,393	-91.099%
2024-11-14	1.54	1.54	1.54	1.54	-1.282%	1	4,419	-88.961%
2024-11-12	1.56	1.56	1.56	1.56	-9.302%	1	4,418	-89.103%
2024-11-11	1.72	1.72	1.72	1.72	+10.256%	10	4,418	-90.116%
2024-11-08	1.56	1.56	1.56	1.56	-15.676%	20	4,428	-89.103%
2024-11-06	1.84	1.85	1.84	1.85	-16.290%	50	4,438	-90.811%
2024-11-04	2.21	2.21	2.21	2.21	-16.917%	15	4,438	-92.308%
2024-10-31	2.66	2.66	2.66	2.66	+31.034%	1	4,424	-93.609%
2024-10-29	2.22	2.22	2.03	2.03	-1.932%	50	4,423	-91.626%
2024-10-25	2.07	2.07	2.07	2.07	-7.175%	70	4,382	-91.787%
2024-10-24	2.23	2.23	2.23	2.23	-1.762%	10	4,381	-92.377%
2024-10-23	2.27	2.27	2.27	2.27	+5.581%	7	4,381	-92.511%
2024-10-22	2.18	2.21	2.15	2.15	-2.273%	15	4,381	-92.093%
2024-10-21	2.20	2.20	2.20	2.20	-5.579%	8	4,393	-92.273%
2024-10-18	2.34	2.34	2.33	2.33	-15.580%	20	4,393	-92.704%
2024-10-15	2.71	2.76	2.71	2.76	+20.000%	5	4,393	-93.841%
2024-10-14	2.30	2.30	2.30	2.30	-10.853%	20	4,388	-92.609%
2024-10-11	2.71	2.71	2.58	2.58	-3.008%	30	4,398	-93.411%
2024-10-10	2.60	2.66	2.60	2.66	+0.377%	12	4,397	-93.609%
2024-10-09	2.63	2.68	2.63	2.65	-3.636%	20	4,406	-93.585%
2024-10-08	2.90	2.90	2.74	2.75	-10.131%	12	4,392	-93.818%
2024-10-07	3.05	3.06	2.93	3.06	-10.000%	9	4,385	-94.444%
2024-10-03	3.35	3.40	3.35	3.40	-6.849%	3	4,387	-95.000%
2024-09-27	3.55	3.65	3.55	3.65	+5.797%	4	4,385	-95.342%
2024-09-26	3.10	3.45	3.10	3.45	+2.679%	2	4,385	-95.072%
2024-09-25	3.25	3.36	3.25	3.36	-4.000%	26	4,385	-94.940%
2024-09-24	3.60	3.60	3.50	3.50	-9.091%	3	4,385	-95.143%
2024-09-23	3.95	4.00	3.85	3.85	-6.098%	16	4,387	-95.584%
2024-09-20	4.05	4.10	4.05	4.10	+6.494%	12	4,401	-95.854%
2024-09-19	3.85	3.85	3.85	3.85	-12.500%	2	4,400	-95.584%
2024-09-18	4.40	4.40	4.40	4.40	+1.149%	66	4,401	-96.136%
2024-09-17	4.35	4.35	4.35	4.35	-9.375%	1	4,467	-96.092%
2024-09-16	4.80	4.80	4.80	4.80	+3.226%	1	4,466	-96.458%
2024-09-13	4.70	4.70	4.65	4.65	-6.439%	8	4,466	-96.344%
2024-09-12	4.75	4.97	4.75	4.97	-1.584%	56	4,467	-96.579%
2024-09-11	5.55	5.55	5.05	5.05	-15.126%	7	4,493	-96.634%
2024-09-10	5.99	6.25	5.95	5.95	-4.800%	76	4,491	-97.143%
2024-09-09	6.60	6.75	6.25	6.25	-10.714%	58	4,504	-97.280%
2024-09-06	6.68	7.25	6.68	7.00	+22.807%	18	4,489	-97.571%
2024-09-05	5.75	5.75	5.70	5.70	+1.786%	24	4,493	-97.018%
2024-09-04	6.10	6.15	5.60	5.60	-8.197%	82	4,505	-96.964%
2024-09-03	5.25	6.10	5.25	6.10	+33.772%	14	4,533	-97.213%
2024-08-30	4.56	4.56	4.56	4.56	-0.870%	2	4,530	-96.272%
2024-08-29	3.85	4.74	3.83	4.60	+13.580%	19	4,530	-96.304%
2024-08-27	4.05	4.05	4.05	4.05	+1.250%	4	4,526	-95.802%
2024-08-22	4.00	4.00	4.00	4.00	-5.882%	5	4,530	-95.750%
2024-08-21	4.23	4.25	4.23	4.25	-1.620%	40	4,530	-96.000%
2024-08-20	4.32	4.32	4.32	4.32	+6.667%	1	4,526	-96.065%
2024-08-19	4.40	4.40	4.05	4.05	-9.800%	4	4,525	-95.802%
2024-08-16	4.65	4.65	4.49	4.49	-0.664%	22	4,527	-96.214%
2024-08-15	4.55	4.55	4.52	4.52	-13.077%	4	4,537	-96.239%
2024-08-14	5.05	5.20	4.95	5.20	-3.166%	70	4,540	-96.731%
2024-08-13	5.35	5.37	5.35	5.37	-14.080%	3	4,510	-96.834%
2024-08-12	6.25	6.25	6.25	6.25	-13.793%	30	4,512	-97.280%
2024-08-09	7.30	7.30	7.18	7.25	-5.844%	416	4,482	-97.655%
2024-08-08	8.30	8.30	7.70	7.70	-13.483%	5	4,544	-97.792%
2024-08-07	7.80	9.05	7.80	8.90	+9.877%	390	4,540	-98.090%
2024-08-06	8.10	8.15	8.10	8.10	-20.588%	3	4,468	-97.901%
2024-08-05	11.60	12.35	10.20	10.20	+13.966%	121	4,469	-98.333%
2024-08-02	8.95	8.95	8.40	8.95	+29.710%	20	4,380	-98.101%
2024-08-01	5.25	6.90	5.25	6.90	+35.294%	117	4,370	-97.536%
2024-07-31	5.25	5.25	5.10	5.10	-26.619%	31	4,256	-96.667%
2024-07-30	6.84	6.95	6.84	6.95	+34.951%	11	4,285	-97.554%
2024-07-29	5.20	5.20	5.15	5.15	-9.649%	107	4,295	-96.699%
2024-07-26	5.70	5.70	5.70	5.70	-6.096%	100	4,199	-97.018%
2024-07-25	6.07	6.07	6.07	6.07	+14.528%	1	4,249	-97.199%
2024-07-24	4.87	5.30	4.87	5.30	+29.268%	7	4,249	-96.792%
2024-07-23	4.10	4.10	4.10	4.10	-10.088%	2	4,245	-95.854%
2024-07-19	4.60	4.64	4.56	4.56	+0.220%	24	4,243	-96.272%
2024-07-18	4.20	4.55	4.20	4.55	-2.151%	286	4,239	-96.264%
2024-07-17	4.50	4.65	4.45	4.65	+24.000%	28	4,075	-96.344%
2024-07-15	3.55	3.75	3.55	3.75	+10.294%	58	4,075	-95.467%
2024-07-12	3.40	3.40	3.35	3.40	-6.336%	11	4,045	-95.000%
2024-07-11	3.05	3.63	3.05	3.63	+9.009%	29	4,048	-95.317%
2024-07-09	3.33	3.33	3.33	3.33	-4.857%	1	4,048	-94.895%
2024-07-08	3.50	3.50	3.50	3.50	-2.778%	1	4,049	-95.143%
2024-07-03	3.75	3.75	3.60	3.60	-15.294%	11	4,060	-95.278%
2024-07-02	4.25	4.25	4.25	4.25	0.000%	40	4,060	-96.000%
2024-07-01	4.25	4.25	4.25	4.25	+6.250%	1	4,060	-96.000%
2024-06-28	4.09	4.09	4.00	4.00	-4.077%	104	4,060	-95.750%
2024-06-27	4.17	4.17	4.17	4.17	-5.227%	1	4,061	-95.923%
2024-06-26	4.15	4.50	4.15	4.40	+3.529%	7	4,061	-96.136%
2024-06-25	4.45	4.45	4.25	4.25	-14.141%	14	4,058	-96.000%
2024-06-24	4.65	5.15	4.65	4.95	+20.732%	29	4,058	-96.566%
2024-06-21	4.60	4.60	4.10	4.10	+2.500%	134	4,053	-95.854%
2024-06-20	3.24	4.00	3.20	4.00	+17.647%	137	4,058	-95.750%
2024-06-18	3.75	3.75	3.40	3.40	-9.333%	17	4,100	-95.000%
2024-06-17	3.75	3.75	3.75	3.75	+4.167%	10	4,100	-95.467%
2024-06-14	3.60	3.60	3.60	3.60	+4.348%	40	4,090	-95.278%
2024-06-13	3.45	3.45	3.45	3.45	-6.250%	20	4,081	-95.072%
2024-06-12	3.65	3.69	3.63	3.68	-10.244%	62	4,095	-95.380%
2024-06-11	4.15	4.15	4.05	4.10	0.000%	124	4,113	-95.854%