Dark

NVDA20250516C155
NVDA May 16 2025 155.00 Call (NVDA250516C00155000)
option OPRA

EOD

May 15, 2025

0.0100-66.667%(-0.0200)1,473

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.02	0.02	0.01	0.01	-66.667%	1,473	31,624	0.000%
2025-05-14	0.02	0.04	0.01	0.03	+50.000%	18,734	32,880	-66.667%
2025-05-13	0.01	0.03	0.01	0.02	+100.000%	9,486	31,076	-50.000%
2025-05-12	0.01	0.02	0.01	0.01	0.000%	1,144	29,535	0.000%
2025-05-09	0.02	0.02	0.01	0.01	-50.000%	9,186	29,615	0.000%
2025-05-08	0.02	0.03	0.01	0.02	0.000%	177	29,000	-50.000%
2025-05-07	0.01	0.02	0.01	0.02	+100.000%	532	28,992	-50.000%
2025-05-06	0.01	0.02	0.01	0.01	0.000%	643	29,180	0.000%
2025-05-05	0.02	0.03	0.01	0.01	-66.667%	234	29,255	0.000%
2025-05-02	0.04	0.04	0.02	0.03	-25.000%	330	29,360	-66.667%
2025-05-01	0.03	0.04	0.02	0.04	+300.000%	437	29,384	-75.000%
2025-04-30	0.03	0.03	0.01	0.01	-50.000%	193	29,359	0.000%
2025-04-29	0.04	0.04	0.02	0.02	-33.333%	206	29,353	-50.000%
2025-04-28	0.04	0.04	0.03	0.03	0.000%	372	29,400	-66.667%
2025-04-25	0.04	0.04	0.03	0.03	-25.000%	1,464	29,366	-66.667%
2025-04-24	0.05	0.05	0.04	0.04	0.000%	736	29,534	-75.000%
2025-04-23	0.03	0.06	0.03	0.04	0.000%	487	29,610	-75.000%
2025-04-22	0.04	0.05	0.03	0.04	0.000%	113	29,710	-75.000%
2025-04-21	0.05	0.06	0.04	0.04	-33.333%	759	29,752	-75.000%
2025-04-17	0.09	0.09	0.06	0.06	-33.333%	379	29,444	-83.333%
2025-04-16	0.06	0.09	0.06	0.09	-25.000%	702	29,444	-88.889%
2025-04-15	0.13	0.14	0.11	0.12	-20.000%	928	29,448	-91.667%
2025-04-14	0.16	0.20	0.13	0.15	-16.667%	1,385	29,068	-93.333%
2025-04-11	0.18	0.20	0.15	0.18	+20.000%	1,844	28,115	-94.444%
2025-04-10	0.24	0.24	0.15	0.15	-37.500%	1,398	27,693	-93.333%
2025-04-09	0.11	0.24	0.10	0.24	+100.000%	1,439	27,572	-95.833%
2025-04-08	0.14	0.17	0.10	0.12	-14.286%	867	27,141	-91.667%
2025-04-07	0.13	0.16	0.11	0.14	+16.667%	549	26,856	-92.857%
2025-04-04	0.13	0.13	0.09	0.12	-7.692%	7,910	26,492	-91.667%
2025-04-03	0.13	0.16	0.12	0.13	-27.778%	820	27,468	-92.308%
2025-04-02	0.14	0.18	0.14	0.18	+28.571%	448	27,587	-94.444%
2025-04-01	0.16	0.16	0.14	0.14	-12.500%	489	27,665	-92.857%
2025-03-31	0.18	0.18	0.14	0.16	-27.273%	670	27,585	-93.750%
2025-03-28	0.23	0.25	0.21	0.22	-4.348%	7,184	27,379	-95.455%
2025-03-27	0.24	0.28	0.22	0.23	-17.857%	1,900	28,801	-95.652%
2025-03-26	0.42	0.42	0.27	0.28	-41.667%	2,244	29,529	-96.429%
2025-03-25	0.53	0.54	0.46	0.48	-17.241%	898	29,722	-97.917%
2025-03-24	0.61	0.63	0.49	0.58	+9.434%	1,344	29,782	-98.276%
2025-03-21	0.70	0.70	0.53	0.53	-27.397%	3,766	29,710	-98.113%
2025-03-20	0.78	0.97	0.71	0.73	-9.877%	1,168	29,625	-98.630%
2025-03-19	0.88	0.96	0.77	0.81	-2.410%	2,622	29,513	-98.765%
2025-03-18	1.12	1.20	0.83	0.83	-32.520%	2,483	30,259	-98.795%
2025-03-17	1.67	1.67	1.18	1.23	-21.656%	1,105	29,465	-99.187%
2025-03-14	1.44	1.64	1.38	1.57	+21.705%	2,770	29,398	-99.363%
2025-03-13	1.41	1.41	1.13	1.29	-2.273%	1,389	28,514	-99.225%
2025-03-12	1.20	1.45	1.09	1.32	+48.315%	2,109	28,514	-99.242%
2025-03-11	0.77	1.05	0.71	0.89	+12.658%	5,939	28,791	-98.876%
2025-03-10	0.90	0.93	0.60	0.79	-21.000%	1,826	25,578	-98.734%
2025-03-07	0.89	1.03	0.73	1.00	+11.111%	5,714	26,053	-99.000%
2025-03-06	1.17	1.24	0.90	0.90	-37.931%	2,624	25,885	-98.889%
2025-03-05	1.76	1.76	1.37	1.45	-10.494%	1,024	26,214	-99.310%
2025-03-04	1.26	1.85	1.21	1.62	+8.725%	2,219	25,888	-99.383%
2025-03-03	2.54	2.58	1.40	1.49	-47.163%	2,285	26,648	-99.329%
2025-02-28	1.91	2.86	1.70	2.82	+30.556%	2,521	26,772	-99.645%
2025-02-27	5.00	5.00	2.16	2.16	-56.364%	4,895	26,427	-99.537%
2025-02-26	5.18	5.80	4.45	4.95	+11.236%	3,840	25,325	-99.798%
2025-02-25	5.20	5.20	4.05	4.45	-16.667%	1,194	25,565	-99.775%
2025-02-24	6.70	7.35	5.24	5.34	-12.459%	936	25,780	-99.813%
2025-02-21	7.71	8.15	6.10	6.10	-21.290%	10,380	25,569	-99.836%
2025-02-20	8.10	8.10	6.90	7.75	+1.706%	1,197	21,968	-99.871%
2025-02-19	7.90	8.55	7.10	7.62	-4.750%	650	21,568	-99.869%
2025-02-18	9.10	9.90	7.55	8.00	-1.961%	658	21,488	-99.875%
2025-02-14	7.65	8.34	7.45	8.16	+11.781%	13,278	16,637	-99.877%
2025-02-13	6.15	7.70	6.15	7.30	+20.661%	511	16,637	-99.863%
2025-02-12	5.65	6.37	5.55	6.05	-6.923%	282	16,550	-99.835%
2025-02-11	6.60	7.20	6.15	6.50	-8.192%	498	16,405	-99.846%
2025-02-10	6.15	7.45	6.15	7.08	+13.280%	1,265	16,321	-99.859%
2025-02-07	5.85	6.25	5.40	6.25	+7.945%	1,990	15,639	-99.840%
2025-02-06	5.75	5.80	5.00	5.79	+13.529%	3,408	15,284	-99.827%
2025-02-05	4.70	5.10	4.30	5.10	+30.102%	486	13,747	-99.804%
2025-02-04	4.05	4.76	3.85	3.92	-2.000%	563	13,689	-99.745%
2025-02-03	3.80	4.35	3.36	4.00	-17.526%	447	13,783	-99.750%
2025-01-31	5.55	6.55	4.65	4.85	-19.167%	1,060	13,733	-99.794%
2025-01-30	5.00	6.00	4.35	6.00	+8.108%	1,120	13,821	-99.833%
2025-01-29	5.20	5.64	4.15	5.55	-3.478%	988	13,588	-99.820%
2025-01-28	4.60	5.80	3.60	5.75	+41.975%	1,974	13,302	-99.826%
2025-01-27	5.65	6.23	3.70	4.05	-60.870%	3,422	13,478	-99.753%
2025-01-24	12.99	13.30	10.07	10.35	-16.194%	968	13,311	-99.903%
2025-01-23	11.62	12.35	11.40	12.35	-3.137%	604	13,356	-99.919%
2025-01-22	11.15	13.05	10.95	12.75	+30.769%	774	13,308	-99.922%
2025-01-21	9.15	10.00	8.35	9.75	+12.717%	354	13,249	-99.897%
2025-01-17	8.30	9.00	8.19	8.65	+11.326%	1,150	13,010	-99.884%
2025-01-16	9.23	9.25	7.58	7.77	-9.123%	76	13,010	-99.871%
2025-01-15	7.70	8.55	7.35	8.55	+16.803%	8,907	12,989	-99.883%
2025-01-14	8.95	8.95	7.00	7.32	-9.518%	436	12,851	-99.863%
2025-01-13	7.35	8.20	7.35	8.09	-13.011%	548	12,813	-99.876%
2025-01-10	10.38	10.38	9.20	9.30	-18.421%	1,120	12,760	-99.892%
2025-01-08	12.97	13.50	10.70	11.40	-5.000%	635	12,502	-99.912%
2025-01-07	18.50	18.50	11.95	12.00	-27.273%	803	12,502	-99.917%
2025-01-06	15.85	18.21	15.75	16.50	+18.705%	668	12,267	-99.939%
2025-01-03	12.35	14.00	12.35	13.90	+30.272%	1,474	12,299	-99.928%
2025-01-02	9.86	11.05	9.75	10.67	+12.316%	148	12,246	-99.906%
2024-12-31	10.65	10.70	9.30	9.50	-15.179%	97	12,172	-99.895%
2024-12-30	10.05	11.75	10.05	11.20	+5.164%	790	12,172	-99.911%
2024-12-27	10.85	10.95	10.20	10.65	-11.983%	928	11,668	-99.906%
2024-12-26	12.00	12.20	11.30	12.10	-0.412%	82	11,646	-99.917%
2024-12-24	12.75	12.95	11.99	12.15	-1.139%	196	11,543	-99.918%
2024-12-23	11.16	12.42	11.00	12.29	+18.744%	106	11,543	-99.919%
2024-12-20	9.35	10.90	9.35	10.35	+2.985%	119	11,513	-99.903%
2024-12-19	10.20	11.20	9.60	10.05	+7.948%	249	11,512	-99.900%
2024-12-18	10.75	11.80	9.04	9.31	-0.534%	258	11,517	-99.893%
2024-12-17	8.90	9.89	8.35	9.36	-5.455%	296	11,504	-99.893%
2024-12-16	10.20	10.20	9.30	9.90	-4.348%	502	11,489	-99.899%
2024-12-13	11.65	12.20	9.95	10.35	-11.159%	272	11,389	-99.903%
2024-12-12	11.30	11.85	11.15	11.65	-7.540%	31	11,346	-99.914%
2024-12-11	11.25	12.75	10.70	12.60	+18.532%	104	11,340	-99.921%
2024-12-10	12.67	13.47	10.55	10.63	-13.577%	307	11,306	-99.906%
2024-12-09	12.15	12.65	11.60	12.30	-10.219%	317	11,184	-99.919%
2024-12-06	14.80	14.80	13.35	13.70	-9.571%	172	10,946	-99.927%
2024-12-05	15.18	15.85	14.60	15.15	-0.329%	46	10,973	-99.934%
2024-12-04	13.71	15.55	13.00	15.20	+17.647%	283	10,969	-99.934%
2024-12-03	12.30	13.10	12.15	12.92	+4.362%	107	10,871	-99.923%
2024-12-02	12.52	13.23	12.25	12.38	-2.520%	174	10,852	-99.919%
2024-11-29	12.00	12.93	11.90	12.70	+11.404%	118	10,864	-99.921%
2024-11-27	10.95	11.40	10.09	11.40	-7.317%	172	10,750	-99.912%
2024-11-26	13.54	13.75	11.83	12.30	-1.992%	55	10,750	-99.919%
2024-11-25	14.60	14.60	12.46	12.55	-19.551%	138	10,751	-99.920%
2024-11-22	18.00	18.00	15.45	15.60	-15.676%	1,456	10,717	-99.936%
2024-11-21	20.00	21.15	15.55	18.50	+1.648%	412	10,404	-99.946%
2024-11-20	18.00	18.90	17.35	18.20	-1.992%	230	10,529	-99.945%
2024-11-19	16.80	18.85	16.55	18.57	+16.792%	251	10,474	-99.946%
2024-11-18	15.95	16.18	14.95	15.90	-7.558%	215	10,363	-99.937%
2024-11-15	18.21	18.21	16.29	17.20	-8.316%	188	10,367	-99.942%
2024-11-14	19.00	20.25	18.72	18.76	-2.037%	290	10,380	-99.947%
2024-11-13	20.40	20.40	18.75	19.15	-2.841%	71	10,339	-99.948%
2024-11-12	18.75	20.70	18.75	19.71	+7.411%	163	10,333	-99.949%
2024-11-11	19.80	19.80	17.44	18.35	-5.168%	80	10,272	-99.946%
2024-11-08	20.20	20.50	18.70	19.35	-3.008%	230	10,262	-99.948%
2024-11-07	19.50	20.15	19.38	19.95	+6.117%	8,089	10,265	-99.950%
2024-11-06	17.72	19.31	17.50	18.80	+15.337%	381	2,268	-99.947%
2024-11-05	16.05	16.65	16.00	16.30	+7.733%	30	2,105	-99.939%
2024-11-04	15.70	16.25	15.13	15.13	+1.204%	40	2,097	-99.934%
2024-11-01	15.40	16.00	14.95	14.95	+2.749%	70	2,111	-99.933%
2024-10-31	16.00	16.00	14.05	14.55	-14.159%	684	2,109	-99.931%
2024-10-30	16.50	17.13	15.95	16.95	-5.624%	19	1,806	-99.941%
2024-10-29	17.50	18.10	17.42	17.96	+0.786%	68	1,798	-99.944%
2024-10-28	18.25	18.25	17.82	17.82	-2.623%	20	1,789	-99.944%
2024-10-25	19.55	19.55	18.30	18.30	+1.667%	58	1,801	-99.945%
2024-10-24	17.60	18.00	17.46	18.00	+3.448%	60	1,778	-99.944%
2024-10-23	18.85	18.85	16.70	17.40	-11.630%	34	1,736	-99.943%
2024-10-22	19.30	20.05	19.30	19.69	+0.871%	52	1,723	-99.949%
2024-10-21	18.45	19.52	18.21	19.52	+16.537%	25	1,678	-99.949%
2024-10-18	17.10	17.10	16.55	16.75	-5.740%	608	1,668	-99.940%
2024-10-17	17.31	18.08	17.05	17.77	+13.910%	28	1,377	-99.944%
2024-10-16	14.15	15.60	14.15	15.60	+14.706%	1,111	1,386	-99.936%
2024-10-15	16.35	16.45	13.15	13.60	-19.048%	83	312	-99.926%
2024-10-14	16.40	17.45	16.40	16.80	+9.304%	74	270	-99.940%
2024-10-11	14.95	15.55	14.95	15.37	+0.458%	84	238	-99.935%
2024-10-10	13.90	15.30	13.90	15.30	+11.597%	8	226	-99.935%
2024-10-09	14.00	14.45	13.71	13.71	-2.071%	13	228	-99.927%
2024-10-08	13.15	14.45	13.15	14.00	+9.804%	25	228	-99.929%
2024-10-07	11.85	12.75	11.67	12.75	+19.718%	8	205	-99.922%
2024-10-04	10.65	10.65	10.65	10.65	+3.902%	30	207	-99.906%
2024-10-03	9.15	10.55	9.15	10.25	+19.464%	58	207	-99.902%
2024-10-02	8.76	8.76	8.58	8.58	+1.659%	6	177	-99.883%
2024-10-01	8.30	8.53	8.30	8.44	-10.213%	77	175	-99.882%
2024-09-30	9.40	9.40	9.40	9.40	-3.093%	1	101	-99.894%
2024-09-27	9.70	9.70	9.70	9.70	0.000%	200	100	-99.897%