Dark

NVDA20250620P79
NVDA Jun 20 2025 79.00 Put (NVDA250620P00079000)
option OPRA

EOD

May 15, 2025

0.1700+13.333%(+0.0200)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.15	0.17	0.15	0.17	+13.333%	79	5,431	0.000%
2025-05-14	0.13	0.15	0.12	0.15	+15.385%	22	5,453	+13.333%
2025-05-13	0.16	0.16	0.12	0.13	-38.095%	15	5,467	+30.769%
2025-05-12	0.22	0.23	0.20	0.21	-38.235%	58	5,473	-19.048%
2025-05-09	0.34	0.34	0.32	0.34	+3.030%	46	5,445	-50.000%
2025-05-08	0.34	0.39	0.32	0.33	-5.714%	386	5,439	-48.485%
2025-05-07	0.47	0.50	0.35	0.35	-23.913%	25	5,794	-51.429%
2025-05-06	0.46	0.46	0.46	0.46	-4.167%	1	5,797	-63.043%
2025-05-05	0.47	0.48	0.47	0.48	+2.128%	4	5,797	-64.583%
2025-05-02	0.50	0.50	0.45	0.47	-21.667%	208	5,796	-63.830%
2025-05-01	0.60	0.62	0.54	0.60	-23.077%	69	5,878	-71.667%
2025-04-30	1.13	1.13	0.78	0.78	+11.429%	50	5,867	-78.205%
2025-04-29	0.88	0.88	0.69	0.70	-18.605%	4,627	5,867	-75.714%
2025-04-28	0.77	1.01	0.77	0.86	+21.127%	123	8,380	-80.233%
2025-04-25	0.90	0.90	0.66	0.71	-32.381%	212	8,338	-76.056%
2025-04-24	1.31	1.31	1.05	1.05	-30.464%	133	8,247	-83.810%
2025-04-23	1.73	1.73	1.40	1.51	-32.889%	214	8,199	-88.742%
2025-04-22	2.31	2.36	2.06	2.25	-23.729%	597	8,087	-92.444%
2025-04-21	2.65	3.30	2.65	2.95	+31.111%	192	7,863	-94.237%
2025-04-17	2.20	2.53	2.10	2.25	+2.273%	2,950	5,473	-92.444%
2025-04-16	1.87	2.70	1.87	2.20	+74.603%	1,883	5,473	-92.273%
2025-04-15	1.51	1.51	1.23	1.26	-23.636%	38	5,380	-86.508%
2025-04-14	1.53	1.87	1.50	1.65	-21.801%	48	5,385	-89.697%
2025-04-11	2.52	2.57	2.09	2.11	-18.846%	140	5,393	-91.943%
2025-04-10	2.03	3.55	2.03	2.60	+69.935%	1,531	5,384	-93.462%
2025-04-09	4.60	4.75	1.48	1.53	-69.703%	1,192	5,656	-88.889%
2025-04-08	2.70	5.50	2.35	5.05	+17.442%	2,203	5,355	-96.634%
2025-04-07	6.80	7.13	3.55	4.30	-4.444%	1,155	5,182	-96.047%
2025-04-04	3.85	5.20	3.60	4.50	+105.479%	1,968	5,014	-96.222%
2025-04-03	1.81	2.19	1.70	2.19	+95.536%	84	5,474	-92.237%
2025-04-02	1.34	1.34	1.03	1.12	-13.178%	29	5,472	-84.821%
2025-04-01	1.44	1.44	1.29	1.29	-15.686%	99	5,470	-86.822%
2025-03-31	2.00	2.09	1.52	1.53	+10.072%	66	5,392	-88.889%
2025-03-28	1.42	1.42	1.39	1.39	+21.930%	22	5,360	-87.770%
2025-03-27	1.29	1.29	1.09	1.14	+3.636%	29	5,359	-85.088%
2025-03-26	1.00	1.17	0.97	1.10	+52.778%	110	5,347	-84.545%
2025-03-25	0.73	0.73	0.72	0.72	0.000%	6	5,339	-76.389%
2025-03-24	0.77	0.77	0.72	0.72	-30.769%	84	5,344	-76.389%
2025-03-21	1.06	1.06	1.04	1.04	+10.638%	2,022	5,370	-83.654%
2025-03-20	0.96	0.96	0.94	0.94	-16.814%	1,001	4,386	-81.915%
2025-03-19	1.10	1.13	1.03	1.13	-21.528%	72	3,554	-84.956%
2025-03-18	1.44	1.44	1.44	1.44	+15.200%	73	3,494	-88.194%
2025-03-17	1.19	1.25	1.19	1.25	+1.626%	100	3,456	-86.400%
2025-03-14	1.45	1.45	1.23	1.23	-21.656%	28	3,453	-86.179%
2025-03-13	1.61	1.61	1.54	1.57	-5.988%	61	3,453	-89.172%
2025-03-12	1.67	1.85	1.65	1.67	-27.074%	35	3,453	-89.820%
2025-03-11	2.49	2.67	2.29	2.29	-13.585%	41	3,424	-92.576%
2025-03-10	2.19	2.66	2.19	2.65	+38.021%	18	3,441	-93.585%
2025-03-07	1.92	1.92	1.92	1.92	-15.044%	4	3,438	-91.146%
2025-03-06	2.09	2.33	2.01	2.26	+40.373%	24	3,436	-92.478%
2025-03-05	1.88	1.96	1.61	1.61	-6.395%	6	3,422	-89.441%
2025-03-04	2.30	2.48	1.72	1.72	+17.007%	504	3,419	-90.116%
2025-03-03	1.44	1.47	1.44	1.47	+5.755%	2	3,142	-88.435%
2025-02-28	1.71	1.71	1.39	1.39	+8.594%	196	3,140	-87.770%
2025-02-27	1.01	1.28	1.01	1.28	+31.959%	14	3,087	-86.719%
2025-02-26	0.98	0.98	0.97	0.97	-24.806%	35	3,074	-82.474%
2025-02-25	1.29	1.29	1.29	1.29	+27.723%	1	3,069	-86.822%
2025-02-24	0.92	1.01	0.92	1.01	+10.989%	11	3,069	-83.168%
2025-02-21	0.67	0.91	0.67	0.91	+33.824%	110	3,063	-81.319%
2025-02-20	0.69	0.69	0.68	0.68	-6.849%	35	3,070	-75.000%
2025-02-18	0.73	0.73	0.73	0.73	-12.048%	138	3,075	-76.712%
2025-02-14	0.83	0.83	0.83	0.83	-21.698%	2	3,149	-79.518%
2025-02-12	1.10	1.10	1.06	1.06	+6.000%	3	3,149	-83.962%
2025-02-10	1.03	1.03	1.00	1.00	-24.812%	12	3,147	-83.000%
2025-02-07	1.13	1.33	1.13	1.33	-11.333%	14	3,146	-87.218%
2025-02-05	1.50	1.50	1.50	1.50	-21.466%	1	3,151	-88.667%
2025-02-04	2.03	2.03	1.91	1.91	-25.969%	13	3,152	-91.099%
2025-02-03	2.77	2.83	2.58	2.58	+24.038%	28	3,154	-93.411%
2025-01-31	2.05	2.08	2.05	2.08	-20.611%	4	3,175	-91.827%
2025-01-30	2.49	2.62	2.46	2.62	+24.171%	170	3,023	-93.511%
2025-01-29	1.51	2.13	1.51	2.11	+43.537%	130	3,023	-91.943%
2025-01-28	2.04	2.04	1.47	1.47	-38.494%	191	2,977	-88.435%
2025-01-27	1.72	2.64	1.64	2.39	+236.620%	339	2,992	-92.887%
2025-01-23	0.71	0.71	0.71	0.71	-1.389%	42	2,840	-76.056%
2025-01-22	0.72	0.72	0.72	0.72	-30.769%	170	2,840	-76.389%
2025-01-16	1.08	1.08	1.03	1.04	-14.754%	9	2,840	-83.654%
2025-01-15	1.22	1.22	1.22	1.22	-10.949%	8	2,836	-86.066%
2025-01-14	1.37	1.37	1.37	1.37	-10.458%	15	2,836	-87.591%
2025-01-13	1.53	1.53	1.53	1.53	+40.367%	1	2,821	-88.889%
2025-01-06	1.13	1.13	1.09	1.09	-24.828%	50	2,822	-84.404%
2025-01-02	1.45	1.45	1.45	1.45	-14.201%	1	2,848	-88.276%
2024-12-20	1.79	1.79	1.69	1.69	-15.500%	7	2,848	-89.941%
2024-12-19	1.80	2.00	1.80	2.00	+34.228%	20	2,848	-91.500%
2024-12-18	1.49	1.49	1.49	1.49	-0.667%	25	2,833	-88.591%
2024-12-10	1.50	1.50	1.50	1.50	+7.143%	5	2,824	-88.667%
2024-12-09	1.40	1.40	1.40	1.40	+27.273%	25	2,829	-87.857%
2024-12-05	1.10	1.10	1.10	1.10	-18.519%	1	2,837	-84.545%
2024-11-29	1.36	1.36	1.35	1.35	-4.255%	4	2,837	-87.407%
2024-11-27	1.56	1.56	1.41	1.41	-2.759%	63	2,847	-87.943%
2024-11-26	1.45	1.45	1.45	1.45	-8.805%	10	2,847	-88.276%
2024-11-22	1.59	1.59	1.59	1.59	+11.972%	2	2,847	-89.308%
2024-11-21	1.39	1.42	1.39	1.42	-7.792%	7	2,852	-88.028%
2024-11-20	1.52	1.54	1.52	1.54	-6.667%	2	2,852	-88.961%
2024-11-19	1.65	1.65	1.65	1.65	-8.333%	6	2,851	-89.697%
2024-11-18	1.84	1.85	1.80	1.80	+5.882%	35	2,855	-90.556%
2024-11-15	1.70	1.70	1.70	1.70	+4.938%	10	2,855	-90.000%
2024-11-12	1.62	1.62	1.62	1.62	-4.142%	1	2,855	-89.506%
2024-11-11	1.68	1.69	1.68	1.69	+5.625%	10	2,854	-89.941%
2024-11-07	1.60	1.60	1.60	1.60	-8.046%	1	2,854	-89.375%
2024-11-06	1.74	1.74	1.74	1.74	-23.348%	1	2,853	-90.230%
2024-10-28	2.26	2.27	2.26	2.27	+4.608%	30	2,853	-92.511%
2024-10-25	2.17	2.17	2.17	2.17	-13.889%	14	2,849	-92.166%
2024-10-23	2.35	2.52	2.35	2.52	+11.013%	77	2,856	-93.254%
2024-10-22	2.22	2.29	2.22	2.27	-0.873%	252	2,876	-92.511%
2024-10-21	2.30	2.30	2.29	2.29	-9.127%	17	2,708	-92.576%
2024-10-17	2.59	2.59	2.52	2.52	-13.103%	3	2,707	-93.254%
2024-10-15	2.84	2.90	2.84	2.90	+20.332%	15	2,708	-94.138%
2024-10-14	2.47	2.47	2.41	2.41	-11.397%	170	2,696	-92.946%
2024-10-10	2.73	2.73	2.72	2.72	+0.741%	2	2,816	-93.750%
2024-10-09	2.79	2.79	2.70	2.70	-3.571%	61	2,814	-93.704%
2024-10-08	3.00	3.00	2.80	2.80	-9.091%	61	2,849	-93.929%
2024-10-07	3.29	3.29	3.08	3.08	-6.098%	52	2,851	-94.481%
2024-10-04	3.45	3.45	3.25	3.28	-7.606%	44	2,871	-94.817%
2024-10-03	3.55	3.55	3.55	3.55	-6.579%	7	2,850	-95.211%
2024-09-30	3.80	3.80	3.80	3.80	-0.783%	3	2,843	-95.526%
2024-09-27	3.82	3.84	3.82	3.83	+7.887%	10	2,843	-95.561%
2024-09-26	3.55	3.55	3.55	3.55	+5.030%	7	2,848	-95.211%
2024-09-25	3.38	3.38	3.38	3.38	-8.895%	50	2,855	-94.970%
2024-09-24	3.71	3.71	3.71	3.71	-10.602%	7	2,852	-95.418%
2024-09-23	4.10	4.25	4.10	4.15	0.000%	83	2,859	-95.904%
2024-09-19	4.15	4.15	4.15	4.15	-15.306%	1	2,788	-95.904%
2024-09-18	4.90	4.90	4.90	4.90	+2.083%	90	2,788	-96.531%
2024-09-17	4.80	4.80	4.80	4.80	-2.041%	90	2,878	-96.458%
2024-09-16	4.75	4.90	4.75	4.90	-1.010%	44	2,788	-96.531%
2024-09-12	5.00	5.00	4.95	4.95	-3.883%	72	2,794	-96.566%
2024-09-11	6.45	6.45	5.15	5.15	-17.600%	28	2,794	-96.699%
2024-09-10	6.35	6.35	6.25	6.25	-6.015%	6	2,797	-97.280%
2024-09-09	6.65	6.65	6.65	6.65	-10.135%	9	2,800	-97.444%
2024-09-06	6.15	7.65	6.15	7.40	+22.314%	108	2,800	-97.703%
2024-09-04	6.40	6.40	6.05	6.05	+4.310%	20	2,804	-97.190%
2024-09-03	5.70	5.80	5.70	5.80	+23.667%	10	2,804	-97.069%
2024-08-30	4.67	4.69	4.67	4.69	-2.292%	40	2,814	-96.375%
2024-08-29	4.80	4.80	4.80	4.80	+15.663%	8	2,814	-96.458%
2024-08-27	4.15	4.15	4.15	4.15	-8.791%	2	2,814	-95.904%
2024-08-26	4.55	4.55	4.55	4.55	+2.247%	1	2,816	-96.264%
2024-08-23	4.30	4.45	4.30	4.45	+5.952%	28	2,817	-96.180%
2024-08-22	4.20	4.20	4.20	4.20	-0.943%	11	2,812	-95.952%
2024-08-19	4.24	4.24	4.24	4.24	-12.577%	7	2,823	-95.991%
2024-08-16	4.85	4.85	4.85	4.85	-9.683%	24	2,816	-96.495%
2024-08-14	5.47	5.47	5.15	5.37	-6.609%	56	2,828	-96.834%
2024-08-13	5.70	5.75	5.70	5.75	-11.538%	7	2,773	-97.043%
2024-08-12	6.49	6.70	6.49	6.50	-13.907%	10	2,766	-97.385%
2024-08-09	7.55	7.55	7.55	7.55	-6.790%	100	2,763	-97.748%
2024-08-08	8.15	8.15	8.10	8.10	-12.432%	5	2,730	-97.901%
2024-08-07	9.25	9.25	9.25	9.25	+7.558%	1	2,731	-98.162%
2024-08-06	8.60	8.60	8.60	8.60	-19.626%	38	2,731	-98.023%
2024-08-05	10.30	11.20	10.15	10.70	+18.889%	98	2,769	-98.411%
2024-08-02	8.12	9.28	8.12	9.00	+74.081%	41	2,804	-98.111%
2024-07-31	5.55	5.55	5.17	5.17	-29.660%	56	2,793	-96.712%
2024-07-30	7.35	7.35	7.35	7.35	+67.045%	1	2,801	-97.687%
2024-07-22	4.30	4.40	4.30	4.40	-7.368%	381	2,801	-96.136%
2024-07-18	4.40	4.80	4.40	4.75	+4.396%	188	2,546	-96.421%
2024-07-17	4.55	4.55	4.55	4.55	+16.667%	28	2,511	-96.264%
2024-07-15	3.85	3.90	3.85	3.90	+8.333%	22	2,490	-95.641%
2024-07-12	3.60	3.60	3.60	3.60	+7.463%	25	2,508	-95.278%
2024-07-10	3.35	3.35	3.35	3.35	-12.987%	5	2,508	-94.925%
2024-07-03	3.85	3.85	3.85	3.85	-11.494%	1	2,509	-95.584%
2024-07-02	4.35	4.35	4.35	4.35	+6.098%	1	2,509	-96.092%
2024-06-28	4.10	4.10	4.10	4.10	-18.000%	2	2,508	-95.854%
2024-06-25	5.15	5.15	5.00	5.00	-2.913%	159	2,508	-96.600%
2024-06-24	5.15	5.15	5.15	5.15	+19.213%	10	2,395	-96.699%
2024-06-20	3.35	4.32	3.35	4.32	+19.337%	175	2,395	-96.065%
2024-06-18	3.62	3.62	3.61	3.62	-7.179%	10	2,291	-95.304%
2024-06-17	3.90	3.90	3.90	3.90	+3.448%	10	2,291	-95.641%
2024-06-13	3.65	3.77	3.65	3.77	-2.078%	70	2,291	-95.491%
2024-06-12	3.85	3.85	3.85	3.85	-9.412%	2	2,291	-95.584%
2024-06-11	4.30	4.48	4.25	4.25	+1.190%	25	2,291	-96.000%
2024-06-10	4.20	4.20	4.20	4.20	0.000%	20	2,300	-95.952%