Dark

NVDA20250620P81
NVDA Jun 20 2025 81.00 Put (NVDA250620P00081000)
option OPRA

EOD

May 15, 2025

0.1900+11.765%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.19	0.19	0.19	0.19	+11.765%	4	10,341	0.000%
2025-05-14	0.16	0.17	0.15	0.17	+6.250%	566	10,340	+11.765%
2025-05-13	0.20	0.20	0.14	0.16	-33.333%	68	10,108	+18.750%
2025-05-12	0.26	0.26	0.23	0.24	-41.463%	51	10,134	-20.833%
2025-05-09	0.39	0.41	0.39	0.41	+7.895%	4	10,154	-53.659%
2025-05-08	0.43	0.43	0.37	0.38	-24.000%	79	10,152	-50.000%
2025-05-07	0.54	0.57	0.50	0.50	-5.660%	18	10,209	-62.000%
2025-05-06	0.66	0.66	0.53	0.53	-1.852%	28	10,219	-64.151%
2025-05-05	0.60	0.60	0.52	0.54	-1.818%	59	10,217	-64.815%
2025-05-02	0.60	0.62	0.54	0.55	-19.118%	72	10,240	-65.455%
2025-05-01	0.67	0.77	0.66	0.68	-28.421%	2,048	10,236	-72.059%
2025-04-30	1.27	1.34	0.95	0.95	+17.284%	66	11,330	-80.000%
2025-04-29	0.92	0.95	0.81	0.81	-18.182%	126	11,313	-76.543%
2025-04-28	0.86	1.18	0.86	0.99	+13.793%	133	11,404	-80.808%
2025-04-25	1.17	1.17	0.81	0.87	-29.268%	306	11,403	-78.161%
2025-04-24	1.62	1.62	1.23	1.23	-35.602%	191	11,390	-84.553%
2025-04-23	1.70	1.91	1.57	1.91	-33.449%	257	11,356	-90.052%
2025-04-22	2.77	2.96	2.40	2.87	-19.155%	966	11,353	-93.380%
2025-04-21	3.01	3.80	3.00	3.55	+36.015%	2,429	10,953	-94.648%
2025-04-17	2.37	2.92	2.37	2.61	-10.616%	224	10,166	-92.720%
2025-04-16	2.13	3.10	2.09	2.92	+102.778%	54	10,166	-93.493%
2025-04-15	1.75	1.75	1.43	1.44	-23.404%	179	10,159	-86.806%
2025-04-14	1.74	2.20	1.74	1.88	-18.261%	31	10,003	-89.894%
2025-04-11	2.87	3.00	2.26	2.30	-19.298%	9,716	10,012	-91.739%
2025-04-10	2.25	3.40	2.16	2.85	+61.017%	59	7,362	-93.333%
2025-04-09	4.90	5.25	1.76	1.77	-67.818%	310	7,311	-89.266%
2025-04-08	3.28	5.92	2.68	5.50	+9.344%	220	7,339	-96.545%
2025-04-07	7.72	8.04	3.35	5.03	+0.600%	422	7,297	-96.223%
2025-04-04	3.50	5.93	3.40	5.00	+100.000%	560	7,340	-96.200%
2025-04-03	2.26	2.51	2.07	2.50	+78.571%	195	7,322	-92.400%
2025-04-02	1.62	1.62	1.33	1.40	-6.667%	17	7,295	-86.429%
2025-04-01	1.61	1.62	1.49	1.50	-19.355%	60	7,285	-87.333%
2025-03-31	2.48	2.48	1.86	1.86	+12.048%	49	7,261	-89.785%
2025-03-28	1.64	1.66	1.60	1.66	+22.963%	64	7,270	-88.554%
2025-03-27	1.56	1.56	1.29	1.35	0.000%	35	7,267	-85.926%
2025-03-26	1.03	1.37	1.03	1.35	+70.886%	228	7,284	-85.926%
2025-03-25	0.87	0.89	0.79	0.79	-4.819%	17	7,182	-75.949%
2025-03-24	0.88	0.88	0.81	0.83	-31.967%	2,169	7,179	-77.108%
2025-03-21	1.22	1.22	1.20	1.22	+12.963%	184	7,345	-84.426%
2025-03-20	1.08	1.08	1.08	1.08	-16.279%	1	7,311	-82.407%
2025-03-19	1.38	1.38	1.27	1.29	-16.234%	360	7,310	-85.271%
2025-03-18	1.55	1.55	1.54	1.54	+12.409%	9	7,239	-87.662%
2025-03-17	1.37	1.37	1.37	1.37	0.000%	64	7,234	-86.131%
2025-03-14	1.62	1.62	1.37	1.37	-23.034%	98	7,214	-86.131%
2025-03-13	2.07	2.07	1.78	1.78	-7.772%	15	7,204	-89.326%
2025-03-12	1.99	2.11	1.87	1.93	-20.576%	24	7,204	-90.155%
2025-03-11	2.97	3.19	2.43	2.43	-15.331%	122	7,200	-92.181%
2025-03-10	2.41	3.20	2.41	2.87	+28.700%	106	7,267	-93.380%
2025-03-07	2.26	2.62	2.14	2.23	-14.559%	104	7,343	-91.480%
2025-03-06	2.40	2.61	2.40	2.61	+42.623%	6	7,305	-92.720%
2025-03-05	1.86	1.86	1.83	1.83	-8.955%	70	7,304	-89.617%
2025-03-04	2.72	2.78	1.92	2.01	-8.636%	75	7,254	-90.547%
2025-03-03	1.61	2.20	1.61	2.20	+40.127%	109	7,241	-91.364%
2025-02-28	1.53	1.57	1.46	1.57	+33.051%	122	7,170	-87.898%
2025-02-27	0.84	1.18	0.84	1.18	+9.259%	141	7,126	-83.898%
2025-02-26	1.20	1.24	1.08	1.08	-19.403%	8	7,052	-82.407%
2025-02-25	1.58	1.70	1.33	1.34	+67.500%	9	7,045	-85.821%
2025-02-20	0.77	0.80	0.77	0.80	-3.614%	25	7,041	-76.250%
2025-02-19	0.83	0.83	0.83	0.83	+1.220%	29	7,041	-77.108%
2025-02-18	0.81	0.82	0.80	0.82	-14.583%	139	7,070	-76.829%
2025-02-14	0.94	0.96	0.94	0.96	-20.000%	18	7,120	-80.208%
2025-02-12	1.20	1.20	1.20	1.20	-3.226%	5	7,120	-84.167%
2025-02-11	1.24	1.24	1.24	1.24	+12.727%	4	7,115	-84.677%
2025-02-10	1.14	1.14	1.10	1.10	-20.863%	4	7,115	-82.727%
2025-02-06	1.39	1.39	1.39	1.39	-22.346%	2	7,116	-86.331%
2025-02-05	1.79	1.79	1.79	1.79	-18.265%	2	7,116	-89.385%
2025-02-04	2.19	2.19	2.19	2.19	-24.483%	10	7,114	-91.324%
2025-02-03	3.20	3.20	2.61	2.90	+16.466%	191	7,114	-93.448%
2025-01-31	2.34	2.49	2.17	2.49	-7.778%	24	7,181	-92.369%
2025-01-30	2.81	2.81	2.70	2.70	+12.033%	10	7,175	-92.963%
2025-01-29	1.69	2.41	1.69	2.41	+48.765%	60	7,175	-92.116%
2025-01-28	2.05	2.08	1.62	1.62	-34.413%	498	7,153	-88.272%
2025-01-27	2.00	2.55	1.81	2.47	+165.591%	268	6,782	-92.308%
2025-01-24	0.92	0.93	0.92	0.93	+16.250%	22	6,784	-79.570%
2025-01-22	0.78	0.80	0.78	0.80	-17.526%	172	6,783	-76.250%
2025-01-21	0.97	0.97	0.97	0.97	-6.731%	4	6,959	-80.412%
2025-01-17	1.04	1.04	1.04	1.04	-11.111%	6	6,959	-81.731%
2025-01-16	1.17	1.17	1.17	1.17	-24.516%	3	6,959	-83.761%
2025-01-14	1.55	1.55	1.55	1.55	-3.727%	1	6,956	-87.742%
2025-01-13	1.62	1.62	1.61	1.61	+0.625%	369	6,956	-88.199%
2025-01-10	1.60	1.60	1.60	1.60	+13.475%	4	6,660	-88.125%
2025-01-08	1.42	1.49	1.41	1.41	+17.500%	3	6,659	-86.525%
2025-01-06	1.20	1.20	1.20	1.20	-16.084%	1	6,659	-84.167%
2025-01-03	1.46	1.46	1.43	1.43	-5.921%	58	6,660	-86.713%
2025-01-02	1.52	1.52	1.52	1.52	-15.084%	6	6,674	-87.500%
2024-12-31	1.73	1.79	1.73	1.79	-5.291%	17	6,680	-89.385%
2024-12-30	1.89	1.89	1.89	1.89	+7.386%	2	6,680	-89.947%
2024-12-27	1.76	1.76	1.76	1.76	+18.121%	2	6,682	-89.205%
2024-12-24	1.49	1.49	1.49	1.49	-12.353%	11	6,683	-87.248%
2024-12-23	1.70	1.81	1.70	1.70	-8.602%	30	6,683	-88.824%
2024-12-20	1.90	1.90	1.86	1.86	-16.964%	42	6,660	-89.785%
2024-12-19	2.00	2.24	2.00	2.24	+39.130%	42	6,663	-91.518%
2024-12-18	1.68	1.68	1.61	1.61	-20.690%	20	6,663	-88.199%
2024-12-17	2.09	2.09	2.03	2.03	+13.408%	71	6,670	-90.640%
2024-12-16	1.72	1.79	1.72	1.79	+5.294%	3	6,660	-89.385%
2024-12-13	1.68	1.70	1.68	1.70	+9.677%	30	6,660	-88.824%
2024-12-11	1.55	1.55	1.55	1.55	+4.027%	2	6,645	-87.742%
2024-12-10	1.49	1.49	1.49	1.49	0.000%	1	6,643	-87.248%
2024-12-09	1.54	1.54	1.48	1.49	+10.370%	86	6,644	-87.248%
2024-12-06	1.35	1.35	1.35	1.35	+13.445%	32	6,631	-85.926%
2024-12-05	1.19	1.19	1.19	1.19	-11.852%	2	6,641	-84.034%
2024-12-03	1.35	1.39	1.35	1.35	-4.930%	67	6,643	-85.926%
2024-12-02	1.42	1.42	1.42	1.42	0.000%	1	6,606	-86.620%
2024-11-29	1.43	1.43	1.42	1.42	-10.127%	6	6,607	-86.620%
2024-11-27	1.71	1.71	1.58	1.58	-8.140%	59	6,648	-87.975%
2024-11-25	1.75	1.75	1.72	1.72	+13.907%	2	6,648	-88.953%
2024-11-21	1.51	1.51	1.49	1.51	-8.485%	4	6,648	-87.417%
2024-11-20	1.71	1.71	1.65	1.65	+7.843%	16	6,651	-88.485%
2024-11-19	1.91	1.91	1.53	1.53	-23.116%	3	6,667	-87.582%
2024-11-18	1.99	1.99	1.99	1.99	+8.743%	21	6,668	-90.452%
2024-11-11	1.89	1.89	1.83	1.83	+4.571%	7	6,673	-89.617%
2024-11-07	1.73	1.76	1.73	1.75	-28.571%	78	6,678	-89.143%
2024-10-30	2.46	2.46	2.44	2.45	-3.922%	6	6,756	-92.245%
2024-10-29	2.55	2.55	2.55	2.55	+1.190%	8	6,762	-92.549%
2024-10-28	2.52	2.52	2.52	2.52	+5.000%	4	6,762	-92.460%
2024-10-25	2.40	2.40	2.40	2.40	-8.397%	2	6,762	-92.083%
2024-10-24	2.62	2.62	2.62	2.62	0.000%	2	6,763	-92.748%
2024-10-23	2.57	2.62	2.57	2.62	+6.073%	2	6,765	-92.748%
2024-10-22	2.43	2.48	2.43	2.47	-0.803%	189	6,763	-92.308%
2024-10-21	2.49	2.49	2.49	2.49	-10.432%	2	6,768	-92.369%
2024-10-17	2.78	2.78	2.78	2.78	-1.068%	10	6,768	-93.165%
2024-10-16	2.81	2.81	2.81	2.81	-9.936%	120	6,768	-93.238%
2024-10-15	3.12	3.12	3.12	3.12	+17.736%	1	6,768	-93.910%
2024-10-14	2.84	2.86	2.65	2.65	-11.667%	16	6,769	-92.830%
2024-10-11	3.02	3.02	2.98	3.00	-0.990%	48	6,780	-93.667%
2024-10-10	3.03	3.03	3.03	3.03	+1.000%	10	6,796	-93.729%
2024-10-09	3.00	3.00	3.00	3.00	-3.226%	10	6,791	-93.667%
2024-10-08	3.10	3.10	3.10	3.10	-11.429%	39	6,791	-93.871%
2024-10-07	3.40	3.50	3.40	3.50	-2.778%	85	6,768	-94.571%
2024-10-04	4.00	4.00	3.60	3.60	-8.861%	22	6,744	-94.722%
2024-10-03	4.00	4.00	3.90	3.95	-18.557%	720	6,737	-95.190%
2024-10-02	4.85	4.85	4.85	4.85	+5.435%	1	6,213	-96.082%
2024-10-01	4.75	4.75	4.60	4.60	+12.195%	3	6,212	-95.870%
2024-09-30	4.10	4.10	4.10	4.10	-6.818%	1	6,213	-95.366%
2024-09-27	4.20	4.40	4.20	4.40	+18.919%	22	6,213	-95.682%
2024-09-26	3.65	3.75	3.65	3.70	-4.884%	1,593	6,212	-94.865%
2024-09-25	3.87	3.90	3.87	3.89	-4.890%	3	7,351	-95.116%
2024-09-24	4.55	4.55	4.09	4.09	-9.111%	34	7,350	-95.355%
2024-09-23	4.55	4.65	4.50	4.50	+2.273%	27	7,354	-95.778%
2024-09-19	4.40	4.40	4.40	4.40	-13.215%	2	7,369	-95.682%
2024-09-18	5.07	5.07	5.07	5.07	-5.234%	1	7,368	-96.252%
2024-09-16	5.35	5.35	5.35	5.35	-12.151%	12	7,367	-96.449%
2024-09-11	6.80	6.80	6.09	6.09	-11.354%	4	7,373	-96.880%
2024-09-10	6.95	7.30	6.87	6.87	-4.583%	22	7,373	-97.234%
2024-09-09	7.30	7.30	7.20	7.20	-13.253%	3	7,378	-97.361%
2024-09-06	8.05	8.40	8.05	8.30	+20.290%	40	7,379	-97.711%
2024-09-05	6.70	6.90	6.70	6.90	+6.977%	29	7,381	-97.246%
2024-09-04	7.60	7.65	6.45	6.45	-3.153%	40	7,401	-97.054%
2024-09-03	5.83	6.66	5.83	6.66	+28.077%	10	7,396	-97.147%
2024-08-30	5.20	5.20	5.20	5.20	-1.141%	10	7,385	-96.346%
2024-08-29	4.60	5.45	4.60	5.26	+7.347%	13	7,385	-96.388%
2024-08-28	4.81	4.90	4.80	4.90	+7.692%	57	7,385	-96.122%
2024-08-27	4.60	4.60	4.55	4.55	-3.191%	2	7,389	-95.824%
2024-08-23	4.70	4.85	4.70	4.70	-6.000%	104	7,389	-95.957%
2024-08-22	5.00	5.00	5.00	5.00	+3.093%	2	7,413	-96.200%
2024-08-21	4.85	4.85	4.85	4.85	-2.806%	2	7,413	-96.082%
2024-08-20	4.88	4.99	4.88	4.99	+3.313%	23	7,415	-96.192%
2024-08-19	4.83	4.83	4.83	4.83	-6.214%	1	7,414	-96.066%
2024-08-16	5.15	5.15	5.15	5.15	0.000%	2	7,414	-96.311%
2024-08-15	5.35	5.35	5.10	5.15	-13.591%	16	7,413	-96.311%
2024-08-14	5.85	5.96	5.65	5.96	-17.906%	5	7,413	-96.812%
2024-08-12	7.30	7.30	7.26	7.26	-11.463%	4	7,409	-97.383%
2024-08-09	8.04	8.25	8.04	8.20	-4.651%	6,878	7,413	-97.683%
2024-08-08	9.62	9.62	8.60	8.60	-14.428%	11	4,011	-97.791%
2024-08-07	9.90	10.05	9.90	10.05	+14.857%	131	4,011	-98.109%
2024-08-06	9.30	9.30	8.75	8.75	-24.764%	31	3,930	-97.829%
2024-08-05	15.35	15.35	10.75	11.63	+20.518%	177	3,932	-98.366%
2024-08-02	9.05	10.10	9.05	9.65	+21.231%	22	4,004	-98.031%
2024-08-01	7.55	7.96	7.55	7.96	+32.446%	75	4,010	-97.613%
2024-07-31	6.25	6.25	5.85	6.01	-25.342%	24	4,005	-96.839%
2024-07-30	6.95	8.05	6.95	8.05	+24.806%	13	3,995	-97.640%
2024-07-26	6.35	6.45	6.35	6.45	-14.000%	3,012	3,995	-97.054%
2024-07-25	6.42	7.50	6.42	7.50	+23.967%	11	3,249	-97.467%
2024-07-24	5.55	6.20	5.55	6.05	+31.522%	184	3,250	-96.860%
2024-07-23	4.60	4.60	4.60	4.60	-6.122%	20	3,199	-95.870%
2024-07-22	4.90	4.90	4.90	4.90	-6.667%	203	3,179	-96.122%
2024-07-19	5.25	5.25	5.25	5.25	0.000%	17	3,178	-96.381%
2024-07-18	5.26	5.26	5.25	5.25	0.000%	88	3,161	-96.381%
2024-07-17	5.20	5.25	5.20	5.25	+14.130%	15	3,141	-96.381%
2024-07-16	4.60	4.60	4.60	4.60	+6.977%	1	3,141	-95.870%
2024-07-15	4.25	4.30	4.25	4.30	+10.256%	42	3,141	-95.581%
2024-07-12	3.93	3.93	3.90	3.90	-4.878%	20	3,099	-95.128%
2024-07-11	3.96	4.25	3.95	4.10	+13.889%	61	3,099	-95.366%
2024-07-10	3.60	3.60	3.60	3.60	-12.195%	3	3,093	-94.722%
2024-07-08	4.04	4.10	4.04	4.10	-4.651%	14	3,093	-95.366%
2024-07-05	4.30	4.30	4.30	4.30	-2.273%	2	3,089	-95.581%
2024-07-03	4.40	4.40	4.40	4.40	-7.368%	2	3,089	-95.682%
2024-07-01	5.35	5.35	4.75	4.75	+4.396%	23	3,089	-96.000%
2024-06-28	4.55	4.55	4.55	4.55	-6.186%	20	3,089	-95.824%
2024-06-27	4.85	4.85	4.85	4.85	-2.806%	1	3,089	-96.082%
2024-06-26	5.05	5.05	4.99	4.99	-5.313%	8	3,089	-96.192%
2024-06-25	5.29	5.30	5.27	5.27	-10.678%	49	3,083	-96.395%
2024-06-24	5.90	5.90	5.90	5.90	+21.649%	1	3,083	-96.780%
2024-06-21	5.20	5.20	4.85	4.85	+21.250%	139	3,083	-96.082%
2024-06-18	4.11	4.11	4.00	4.00	-2.200%	6	3,077	-95.250%
2024-06-13	4.00	4.09	4.00	4.09	-2.619%	3	3,077	-95.355%
2024-06-12	4.20	4.20	4.20	4.20	0.000%	34	3,075	-95.476%