Dark

NVDA20250516C175
NVDA May 16 2025 175.00 Call (NVDA250516C00175000)
option OPRA

EOD

May 15, 2025

0.01000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.01	0.01	0.01	0.000%	5	10,716	0.000%
2025-05-14	0.02	0.02	0.01	0.01	0.000%	28	10,721	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	73	10,736	0.000%
2025-05-12	0.01	0.01	0.01	0.01	0.000%	9	10,769	0.000%
2025-05-09	0.01	0.01	0.01	0.01	0.000%	206	10,762	0.000%
2025-05-08	0.01	0.01	0.01	0.01	0.000%	3	10,763	0.000%
2025-05-07	0.01	0.01	0.01	0.01	0.000%	3	10,766	0.000%
2025-05-06	0.01	0.01	0.01	0.01	0.000%	1	10,766	0.000%
2025-05-05	0.01	0.02	0.01	0.01	0.000%	557	10,766	0.000%
2025-05-02	0.02	0.02	0.01	0.01	-50.000%	1,066	10,757	0.000%
2025-05-01	0.02	0.02	0.01	0.02	+100.000%	118	10,725	-50.000%
2025-04-30	0.01	0.01	0.01	0.01	-50.000%	10	10,708	0.000%
2025-04-29	0.02	0.02	0.01	0.02	+100.000%	5	10,711	-50.000%
2025-04-28	0.02	0.02	0.01	0.01	-50.000%	35	10,715	0.000%
2025-04-25	0.01	0.02	0.01	0.02	0.000%	976	10,722	-50.000%
2025-04-24	0.03	0.03	0.01	0.02	0.000%	194	10,371	-50.000%
2025-04-23	0.03	0.03	0.02	0.02	+100.000%	137	10,203	-50.000%
2025-04-22	0.02	0.02	0.01	0.01	-50.000%	205	10,191	0.000%
2025-04-21	0.03	0.03	0.02	0.02	-50.000%	157	10,003	-50.000%
2025-04-17	0.04	0.05	0.03	0.04	-20.000%	478	9,763	-75.000%
2025-04-16	0.05	0.05	0.03	0.05	0.000%	1,856	9,763	-80.000%
2025-04-15	0.06	0.07	0.05	0.05	-16.667%	86	8,926	-80.000%
2025-04-14	0.08	0.09	0.06	0.06	-25.000%	44	8,890	-83.333%
2025-04-11	0.10	0.10	0.07	0.08	0.000%	112	8,898	-87.500%
2025-04-10	0.11	0.13	0.08	0.08	-33.333%	447	8,895	-87.500%
2025-04-09	0.06	0.12	0.06	0.12	+71.429%	348	8,886	-91.667%
2025-04-08	0.07	0.08	0.06	0.07	-12.500%	129	8,779	-85.714%
2025-04-07	0.08	0.09	0.06	0.08	+14.286%	64	8,796	-87.500%
2025-04-04	0.07	0.08	0.05	0.07	0.000%	1,208	8,839	-85.714%
2025-04-03	0.05	0.07	0.05	0.07	0.000%	52	9,021	-85.714%
2025-04-02	0.07	0.07	0.06	0.07	+16.667%	131	9,009	-85.714%
2025-04-01	0.07	0.07	0.05	0.06	-14.286%	76	9,133	-83.333%
2025-03-31	0.07	0.08	0.05	0.07	-12.500%	137	9,159	-85.714%
2025-03-28	0.09	0.10	0.08	0.08	-11.111%	602	9,177	-87.500%
2025-03-27	0.10	0.10	0.09	0.09	-10.000%	63	9,261	-88.889%
2025-03-26	0.13	0.13	0.09	0.10	-23.077%	2,423	9,250	-90.000%
2025-03-25	0.16	0.16	0.13	0.13	-23.529%	92	9,586	-92.308%
2025-03-24	0.18	0.18	0.16	0.17	-5.556%	267	9,558	-94.118%
2025-03-21	0.21	0.21	0.18	0.18	-25.000%	528	9,631	-94.444%
2025-03-20	0.30	0.30	0.24	0.24	-20.000%	129	9,697	-95.833%
2025-03-19	0.33	0.33	0.29	0.30	-3.226%	158	9,723	-96.667%
2025-03-18	0.37	0.43	0.31	0.31	-29.545%	63	9,669	-96.774%
2025-03-17	0.60	0.60	0.43	0.44	-24.138%	4,260	9,668	-97.727%
2025-03-14	0.52	0.58	0.50	0.58	+18.367%	1,306	9,717	-98.276%
2025-03-13	0.54	0.56	0.45	0.49	-5.769%	473	9,614	-97.959%
2025-03-12	0.47	0.56	0.45	0.52	+33.333%	276	9,614	-98.077%
2025-03-11	0.38	0.45	0.32	0.39	0.000%	792	9,722	-97.436%
2025-03-10	0.42	0.43	0.27	0.39	-9.302%	527	9,877	-97.436%
2025-03-07	0.37	0.46	0.32	0.43	+16.216%	7,962	9,824	-97.674%
2025-03-06	0.46	0.50	0.37	0.37	-32.727%	464	11,386	-97.297%
2025-03-05	0.70	0.70	0.52	0.55	-8.333%	580	11,302	-98.182%
2025-03-04	0.51	0.69	0.51	0.60	+3.448%	6,347	10,992	-98.333%
2025-03-03	0.94	0.94	0.55	0.58	-45.283%	1,212	13,933	-98.276%
2025-02-28	0.65	1.06	0.63	1.06	+37.662%	2,426	13,869	-99.057%
2025-02-27	1.85	1.85	0.77	0.77	-59.896%	1,097	13,758	-98.701%
2025-02-26	2.24	2.37	1.79	1.92	-0.518%	4,387	13,466	-99.479%
2025-02-25	2.06	2.12	1.70	1.93	-15.351%	1,287	12,357	-99.482%
2025-02-24	2.88	3.13	2.20	2.28	-13.962%	781	12,103	-99.561%
2025-02-21	3.40	3.40	2.62	2.65	-21.829%	2,462	11,902	-99.623%
2025-02-20	3.55	3.55	3.05	3.39	-0.294%	474	12,347	-99.705%
2025-02-19	3.65	3.82	3.20	3.40	-4.225%	2,824	12,301	-99.706%
2025-02-18	4.20	4.72	3.40	3.55	-7.792%	1,474	10,020	-99.718%
2025-02-14	3.60	3.98	3.55	3.85	+10.951%	4,960	7,928	-99.740%
2025-02-13	3.02	3.68	3.00	3.47	+24.373%	209	8,020	-99.712%
2025-02-12	2.67	2.95	2.58	2.79	-7.309%	53	8,020	-99.642%
2025-02-11	3.38	3.45	2.95	3.01	-11.209%	1,183	7,997	-99.668%
2025-02-10	2.95	3.65	2.93	3.39	+13.000%	2,689	7,564	-99.705%
2025-02-07	2.96	3.00	2.59	3.00	+8.696%	1,900	6,648	-99.667%
2025-02-06	2.64	2.77	2.38	2.76	+13.580%	628	6,648	-99.638%
2025-02-05	2.26	2.43	2.18	2.43	+28.571%	121	6,429	-99.588%
2025-02-04	2.05	2.33	1.89	1.89	-7.353%	138	6,442	-99.471%
2025-02-03	1.72	2.20	1.68	2.04	-13.924%	164	6,499	-99.510%
2025-01-31	2.69	3.30	2.32	2.37	-17.708%	542	6,582	-99.578%
2025-01-30	2.42	2.88	2.08	2.88	+4.727%	471	6,487	-99.653%
2025-01-29	2.48	2.75	2.04	2.75	+7.843%	546	6,392	-99.636%
2025-01-28	2.25	2.68	1.71	2.55	+23.188%	1,379	6,395	-99.608%
2025-01-27	2.45	3.03	1.75	2.07	-58.600%	1,645	6,259	-99.517%
2025-01-24	6.60	6.74	5.00	5.00	-20.635%	770	6,684	-99.800%
2025-01-23	5.95	6.36	5.78	6.30	-6.667%	142	6,650	-99.841%
2025-01-22	5.95	6.95	5.85	6.75	+43.617%	845	6,616	-99.852%
2025-01-21	4.50	5.00	4.10	4.70	+9.302%	684	6,057	-99.787%
2025-01-17	4.05	4.48	4.04	4.30	+14.667%	296	5,616	-99.767%
2025-01-16	4.55	4.60	3.75	3.75	-12.791%	268	5,616	-99.733%
2025-01-15	3.80	4.30	3.80	4.30	+17.808%	229	5,394	-99.767%
2025-01-14	4.65	4.65	3.55	3.65	-7.595%	98	5,210	-99.726%
2025-01-13	3.75	4.12	3.69	3.95	-18.557%	533	5,192	-99.747%
2025-01-10	5.51	5.55	4.84	4.85	-21.774%	1,110	5,559	-99.794%
2025-01-08	7.12	7.55	5.80	6.20	-8.824%	249	5,111	-99.839%
2025-01-07	10.97	10.97	6.65	6.80	-30.256%	558	5,111	-99.853%
2025-01-06	9.35	11.05	9.25	9.75	+22.642%	248	4,734	-99.897%
2025-01-03	6.54	8.01	6.54	7.95	+40.708%	962	4,660	-99.874%
2025-01-02	5.46	6.15	5.05	5.65	+8.654%	27	4,545	-99.823%
2024-12-31	5.90	5.90	5.00	5.20	-11.565%	28	4,520	-99.808%
2024-12-30	5.81	6.50	5.81	5.88	+3.158%	1,149	4,520	-99.830%
2024-12-27	5.95	6.10	5.68	5.70	-15.556%	36	4,863	-99.825%
2024-12-26	6.90	7.00	6.45	6.75	-0.735%	42	4,864	-99.852%
2024-12-24	7.05	7.20	6.60	6.80	-2.158%	17	4,851	-99.853%
2024-12-23	6.50	7.10	6.20	6.95	+16.807%	125	4,851	-99.856%
2024-12-20	5.57	6.20	5.40	5.95	-0.833%	113	4,821	-99.832%
2024-12-19	6.00	6.50	5.80	6.00	+5.820%	119	4,775	-99.833%
2024-12-18	6.30	6.92	5.20	5.67	+4.037%	506	4,743	-99.824%
2024-12-17	5.10	5.80	4.85	5.45	-5.217%	495	4,548	-99.817%
2024-12-16	5.82	5.82	5.35	5.75	-4.801%	2,363	4,416	-99.826%
2024-12-13	6.46	6.55	5.70	6.04	-9.173%	916	2,386	-99.834%
2024-12-12	6.60	6.81	6.44	6.65	-8.022%	31	2,216	-99.850%
2024-12-11	6.25	7.33	6.10	7.23	+15.680%	135	2,214	-99.862%
2024-12-10	7.20	7.85	5.98	6.25	-13.194%	49	2,247	-99.840%
2024-12-09	6.95	7.30	6.74	7.20	-10.559%	225	2,248	-99.861%
2024-12-06	8.34	8.34	7.85	8.05	-10.754%	214	2,287	-99.876%
2024-12-05	8.95	9.40	8.70	9.02	-0.661%	20	2,283	-99.889%
2024-12-04	7.60	9.26	7.55	9.08	+20.424%	90	2,278	-99.890%
2024-12-03	7.50	7.55	7.30	7.54	+3.288%	46	2,235	-99.867%
2024-12-02	7.35	7.95	7.10	7.30	-0.680%	264	2,198	-99.863%
2024-11-29	6.97	7.55	6.97	7.35	+14.844%	74	2,107	-99.864%
2024-11-27	6.35	6.45	5.78	6.40	-9.986%	94	2,089	-99.844%
2024-11-26	7.85	7.85	7.00	7.11	-8.258%	17	2,089	-99.859%
2024-11-25	8.85	8.89	7.34	7.75	-21.320%	149	2,089	-99.871%
2024-11-22	11.95	11.95	9.70	9.85	-19.592%	878	2,035	-99.898%
2024-11-21	13.00	13.74	10.05	12.25	+3.990%	193	1,687	-99.918%
2024-11-20	11.97	12.47	11.20	11.78	-4.615%	283	1,684	-99.915%
2024-11-19	10.52	12.35	10.52	12.35	+19.671%	198	1,625	-99.919%
2024-11-18	10.00	10.40	9.75	10.32	-7.444%	136	1,462	-99.903%
2024-11-15	11.85	11.85	10.65	11.15	-10.800%	154	1,443	-99.910%
2024-11-14	12.35	13.33	12.20	12.50	-2.724%	111	1,402	-99.920%
2024-11-13	13.13	13.13	12.20	12.85	-1.758%	39	1,341	-99.922%
2024-11-12	13.27	13.65	13.08	13.08	+14.737%	45	1,328	-99.924%
2024-11-11	12.60	12.72	11.30	11.40	-7.692%	51	1,325	-99.912%
2024-11-08	13.10	13.10	12.26	12.35	-3.891%	44	1,288	-99.919%
2024-11-07	12.30	13.08	12.30	12.85	+4.472%	144	1,276	-99.922%
2024-11-06	11.60	12.39	11.43	12.30	+18.042%	271	1,246	-99.919%
2024-11-05	10.35	10.70	10.30	10.42	+5.040%	90	1,160	-99.904%
2024-11-04	10.25	10.25	9.92	9.92	-4.615%	7	1,107	-99.899%
2024-11-01	10.00	10.42	9.80	10.40	+14.286%	52	1,107	-99.904%
2024-10-31	9.35	9.60	9.05	9.10	-19.111%	163	1,091	-99.890%
2024-10-30	10.85	11.25	10.60	11.25	-4.661%	40	987	-99.911%
2024-10-29	11.80	11.80	11.80	11.80	-0.085%	5	961	-99.915%
2024-10-28	12.83	12.83	11.60	11.81	-4.372%	5	956	-99.915%
2024-10-25	13.05	13.05	12.35	12.35	+6.926%	48	953	-99.919%
2024-10-24	11.89	11.89	11.55	11.55	+0.435%	5	973	-99.913%
2024-10-23	11.55	11.80	11.17	11.50	-12.548%	94	973	-99.913%
2024-10-22	12.94	13.30	12.94	13.15	-0.379%	7	909	-99.924%
2024-10-21	12.10	13.20	11.95	13.20	+20.328%	525	912	-99.924%
2024-10-18	11.20	11.50	10.95	10.97	-11.102%	88	523	-99.909%
2024-10-17	11.80	12.34	11.45	12.34	+17.078%	50	508	-99.919%
2024-10-16	9.33	10.54	9.15	10.54	+19.096%	89	490	-99.905%
2024-10-15	10.74	10.74	8.50	8.85	-20.699%	73	424	-99.887%
2024-10-14	11.00	11.70	11.00	11.16	+10.495%	26	377	-99.910%
2024-10-11	9.75	10.40	9.75	10.10	0.000%	232	364	-99.901%
2024-10-10	9.00	10.15	8.90	10.10	+16.092%	213	250	-99.901%
2024-10-09	9.25	9.25	8.70	8.70	-8.613%	58	48	-99.885%
2024-10-08	9.10	9.52	9.10	9.52	+26.933%	2	14	-99.895%
2024-10-07	7.25	7.50	7.20	7.50	+13.809%	3	14	-99.867%
2024-10-04	6.35	6.59	6.35	6.59	+2.329%	8	14	-99.848%
2024-10-03	6.30	6.44	6.30	6.44	+22.667%	2	10	-99.845%
2024-10-02	5.35	5.35	5.25	5.25	0.000%	2	9	-99.810%
2024-10-01	5.60	5.60	5.25	5.25	-7.080%	4	8	-99.810%
2024-09-30	5.60	5.65	5.60	5.65	-13.077%	3	6	-99.823%
2024-09-27	6.75	6.75	6.50	6.50	0.000%	6	3	-99.846%