Dark

NVDA20250516C195
NVDA May 16 2025 195.00 Call (NVDA250516C00195000)
option OPRA

Inactive

May 2, 2025

0.01000.000%(0.0000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-02	0.01	0.01	0.01	0.01	0.000%	18	5,558	0.000%
2025-05-01	0.01	0.01	0.01	0.01	0.000%	115	5,560	0.000%
2025-04-28	0.01	0.01	0.01	0.01	0.000%	57	5,515	0.000%
2025-04-25	0.01	0.01	0.01	0.01	0.000%	308	5,557	0.000%
2025-04-24	0.01	0.01	0.01	0.01	0.000%	120	5,558	0.000%
2025-04-23	0.02	0.02	0.01	0.01	0.000%	74	5,538	0.000%
2025-04-22	0.02	0.02	0.01	0.01	0.000%	26	5,602	0.000%
2025-04-21	0.01	0.02	0.01	0.01	-50.000%	269	5,597	0.000%
2025-04-17	0.03	0.03	0.02	0.02	-33.333%	4	5,476	-50.000%
2025-04-15	0.03	0.04	0.02	0.03	-25.000%	203	5,476	-66.667%
2025-04-14	0.05	0.05	0.04	0.04	-20.000%	50	5,426	-75.000%
2025-04-11	0.04	0.06	0.04	0.05	-16.667%	18	5,425	-80.000%
2025-04-10	0.06	0.06	0.05	0.06	-14.286%	10	5,419	-83.333%
2025-04-09	0.05	0.07	0.03	0.07	+133.333%	736	5,412	-85.714%
2025-04-08	0.05	0.05	0.03	0.03	-40.000%	124	5,141	-66.667%
2025-04-07	0.05	0.05	0.04	0.05	0.000%	58	5,152	-80.000%
2025-04-04	0.05	0.05	0.03	0.05	0.000%	60	5,121	-80.000%
2025-04-03	0.04	0.05	0.04	0.05	0.000%	16	5,120	-80.000%
2025-04-02	0.05	0.05	0.05	0.05	+25.000%	4	5,115	-80.000%
2025-04-01	0.04	0.04	0.04	0.04	0.000%	2	5,115	-75.000%
2025-03-31	0.05	0.05	0.03	0.04	-20.000%	13	5,117	-75.000%
2025-03-28	0.05	0.05	0.05	0.05	-16.667%	20	5,119	-80.000%
2025-03-27	0.06	0.06	0.06	0.06	0.000%	1	5,119	-83.333%
2025-03-26	0.04	0.06	0.04	0.06	0.000%	28	5,119	-83.333%
2025-03-25	0.08	0.08	0.06	0.06	-25.000%	41	5,119	-83.333%
2025-03-24	0.09	0.09	0.08	0.08	-11.111%	23	5,120	-87.500%
2025-03-21	0.09	0.09	0.09	0.09	-25.000%	20	5,124	-88.889%
2025-03-20	0.15	0.15	0.11	0.12	-20.000%	158	5,124	-91.667%
2025-03-19	0.16	0.16	0.15	0.15	-16.667%	16	5,202	-93.333%
2025-03-18	0.19	0.19	0.18	0.18	-14.286%	4	5,202	-94.444%
2025-03-17	0.28	0.28	0.21	0.21	-19.231%	94	5,202	-95.238%
2025-03-14	0.25	0.28	0.25	0.26	+4.000%	338	5,254	-96.154%
2025-03-13	0.27	0.27	0.25	0.25	0.000%	2	5,326	-96.000%
2025-03-12	0.26	0.26	0.25	0.25	+8.696%	4	5,326	-96.000%
2025-03-11	0.25	0.25	0.20	0.23	+27.778%	122	5,325	-95.652%
2025-03-10	0.15	0.18	0.15	0.18	-30.769%	171	5,256	-94.444%
2025-03-07	0.20	0.27	0.19	0.26	+18.182%	128	5,291	-96.154%
2025-03-06	0.23	0.23	0.22	0.22	-15.385%	2	5,275	-95.455%
2025-03-05	0.28	0.28	0.26	0.26	-10.345%	104	5,275	-96.154%
2025-03-04	0.24	0.33	0.24	0.29	+16.000%	165	5,373	-96.552%
2025-03-03	0.42	0.42	0.25	0.25	-44.444%	185	5,367	-96.000%
2025-02-28	0.27	0.45	0.27	0.45	+45.161%	960	5,448	-97.778%
2025-02-27	0.70	0.70	0.31	0.31	-61.250%	260	5,505	-96.774%
2025-02-26	0.98	1.00	0.80	0.80	-11.111%	82	5,630	-98.750%
2025-02-25	0.97	0.97	0.76	0.90	-15.888%	222	5,629	-98.889%
2025-02-24	1.25	1.27	0.99	1.07	-7.759%	180	5,646	-99.065%
2025-02-21	1.43	1.47	1.15	1.16	-21.622%	372	5,670	-99.138%
2025-02-20	1.45	1.48	1.36	1.48	+1.370%	41	5,704	-99.324%
2025-02-19	1.62	1.63	1.39	1.46	-7.006%	94	5,695	-99.315%
2025-02-18	2.02	2.24	1.55	1.57	-13.736%	427	5,673	-99.363%
2025-02-14	1.75	1.90	1.69	1.82	+10.976%	230	5,482	-99.451%
2025-02-13	1.51	1.76	1.51	1.64	+24.242%	49	5,482	-99.390%
2025-02-12	1.33	1.38	1.32	1.32	-11.409%	11	5,466	-99.242%
2025-02-11	1.44	1.64	1.42	1.49	-7.453%	34	5,470	-99.329%
2025-02-10	1.67	1.78	1.59	1.61	+13.380%	33	5,452	-99.379%
2025-02-07	1.40	1.45	1.31	1.42	+4.412%	118	5,447	-99.296%
2025-02-06	1.42	1.42	1.23	1.36	+10.569%	98	5,436	-99.265%
2025-02-05	1.15	1.24	1.13	1.23	+21.782%	54	5,436	-99.187%
2025-02-04	1.11	1.12	1.01	1.01	-9.821%	41	5,435	-99.010%
2025-02-03	1.01	1.15	0.90	1.12	-7.438%	46	5,438	-99.107%
2025-01-31	1.58	1.70	1.21	1.21	-18.243%	3,768	5,420	-99.174%
2025-01-30	1.09	1.48	1.09	1.48	+28.696%	42	3,669	-99.324%
2025-01-29	1.27	1.27	1.05	1.15	-11.538%	992	3,666	-99.130%
2025-01-28	1.09	1.38	0.91	1.30	+19.266%	505	3,030	-99.231%
2025-01-27	1.55	1.55	0.90	1.09	-56.225%	574	3,038	-99.083%
2025-01-24	3.38	3.45	2.49	2.49	-21.451%	604	2,868	-99.598%
2025-01-23	3.04	3.17	2.92	3.17	-8.646%	132	2,753	-99.685%
2025-01-22	2.82	3.55	2.82	3.47	+45.798%	78	2,649	-99.712%
2025-01-21	2.24	2.45	2.04	2.38	+10.185%	198	2,596	-99.580%
2025-01-17	2.13	2.19	2.13	2.16	+14.286%	32	2,448	-99.537%
2025-01-16	2.23	2.32	1.89	1.89	-9.569%	35	2,448	-99.471%
2025-01-15	2.01	2.14	1.97	2.09	+12.973%	14	2,417	-99.522%
2025-01-14	2.27	2.27	1.85	1.85	-11.905%	56	2,409	-99.459%
2025-01-13	2.00	2.12	1.98	2.10	-16.667%	36	2,396	-99.524%
2025-01-10	2.81	2.81	2.52	2.52	-24.776%	566	2,401	-99.603%
2025-01-08	3.70	4.25	3.35	3.35	-8.967%	11	2,148	-99.701%
2025-01-07	6.45	6.45	3.65	3.68	-36.000%	129	2,148	-99.728%
2025-01-06	5.70	6.56	5.70	5.75	+27.778%	61	2,120	-99.826%
2025-01-03	3.85	4.50	3.85	4.50	+50.000%	594	2,125	-99.778%
2025-01-02	3.00	3.15	2.97	3.00	+11.524%	24	2,118	-99.667%
2024-12-31	3.10	3.10	2.68	2.69	-23.362%	79	2,083	-99.628%
2024-12-30	3.30	3.51	3.30	3.51	+9.687%	13	2,083	-99.715%
2024-12-27	3.45	3.45	3.10	3.20	-14.667%	114	2,073	-99.688%
2024-12-26	3.80	3.80	3.65	3.75	-1.316%	18	2,073	-99.733%
2024-12-24	4.05	4.15	3.78	3.80	-6.404%	195	1,904	-99.737%
2024-12-23	3.71	4.06	3.70	4.06	+19.412%	11	1,904	-99.754%
2024-12-20	3.62	3.62	3.30	3.40	-4.225%	74	1,905	-99.706%
2024-12-19	3.50	3.75	3.50	3.55	+5.655%	689	1,886	-99.718%
2024-12-18	3.60	4.10	3.36	3.36	+6.667%	75	1,241	-99.702%
2024-12-17	3.05	3.45	2.88	3.15	-10.000%	18	1,176	-99.683%
2024-12-16	3.20	3.50	3.10	3.50	0.000%	240	1,175	-99.714%
2024-12-13	3.65	3.65	3.40	3.50	-11.839%	64	1,333	-99.714%
2024-12-12	3.83	3.97	3.70	3.97	+13.429%	9	1,340	-99.748%
2024-12-11	3.55	3.55	3.50	3.50	0.000%	6	1,336	-99.714%
2024-12-10	4.00	4.00	3.50	3.50	-24.731%	93	1,331	-99.714%
2024-12-06	4.70	4.70	4.40	4.65	-11.429%	178	1,290	-99.785%
2024-12-05	5.31	5.55	5.10	5.25	+3.960%	17	1,203	-99.810%
2024-12-04	4.74	5.25	4.74	5.05	+19.104%	8	1,192	-99.802%
2024-12-03	4.26	4.26	4.24	4.24	-3.636%	8	1,185	-99.764%
2024-12-02	4.60	4.60	4.40	4.40	+0.917%	9	1,185	-99.773%
2024-11-29	4.10	4.50	4.10	4.36	+16.267%	8	1,181	-99.771%
2024-11-27	3.75	3.80	3.40	3.75	-13.793%	68	1,153	-99.733%
2024-11-26	4.90	4.90	4.33	4.35	-4.396%	14	1,153	-99.770%
2024-11-25	5.35	5.59	4.40	4.55	-24.793%	425	1,152	-99.780%
2024-11-22	6.60	6.60	6.05	6.05	-19.761%	230	995	-99.835%
2024-11-21	7.70	8.84	6.05	7.54	-0.789%	79	968	-99.867%
2024-11-20	7.50	8.05	7.25	7.60	-3.676%	107	1,001	-99.868%
2024-11-19	6.98	7.89	6.98	7.89	+16.889%	15	943	-99.873%
2024-11-18	6.40	6.75	6.34	6.75	-7.153%	8	938	-99.852%
2024-11-15	7.65	7.65	6.90	7.27	-9.689%	1,088	935	-99.862%
2024-11-14	8.10	8.75	7.90	8.05	0.000%	75	593	-99.876%
2024-11-13	8.50	8.50	7.95	8.05	-5.294%	17	525	-99.876%
2024-11-12	8.30	8.90	8.22	8.50	+13.333%	90	510	-99.882%
2024-11-11	7.00	7.50	7.00	7.50	-5.303%	249	474	-99.867%
2024-11-08	7.65	7.95	7.65	7.92	-4.000%	106	352	-99.874%
2024-11-07	7.90	8.43	7.90	8.25	+4.430%	23	340	-99.879%
2024-11-06	7.50	8.20	7.50	7.90	+18.797%	86	341	-99.873%
2024-11-05	6.40	6.90	6.39	6.65	+7.780%	196	286	-99.850%
2024-11-04	6.64	6.64	6.15	6.17	+4.576%	100	204	-99.838%
2024-10-31	5.95	5.95	5.90	5.90	-19.728%	3	135	-99.831%
2024-10-30	7.25	7.35	7.25	7.35	-6.369%	6	134	-99.864%
2024-10-29	7.35	7.85	7.35	7.85	+2.347%	54	133	-99.873%
2024-10-28	8.05	8.05	7.65	7.67	-6.463%	27	81	-99.870%
2024-10-25	8.20	8.20	8.20	8.20	+3.535%	28	56	-99.878%
2024-10-24	7.55	7.92	7.55	7.92	+6.309%	5	46	-99.874%
2024-10-23	8.10	8.15	7.45	7.45	-16.760%	4	43	-99.866%
2024-10-22	9.18	9.18	8.90	8.95	+1.130%	14	42	-99.888%
2024-10-21	8.23	8.85	8.23	8.85	+12.025%	13	40	-99.887%
2024-10-17	7.78	7.93	7.78	7.90	+24.409%	42	46	-99.873%
2024-10-16	6.40	6.40	6.35	6.35	+10.820%	3	51	-99.843%
2024-10-15	5.35	5.73	5.35	5.73	-13.444%	17	49	-99.825%
2024-10-11	6.62	6.62	6.62	6.62	-1.194%	2	33	-99.849%
2024-10-10	6.35	6.70	6.35	6.70	+19.643%	18	32	-99.851%
2024-10-09	5.60	5.60	5.60	5.60	+23.077%	1	15	-99.821%
2024-10-07	4.55	4.55	4.55	4.55	+9.639%	1	15	-99.780%
2024-10-04	4.15	4.15	4.15	4.15	+31.329%	6	14	-99.759%
2024-10-02	3.16	3.16	3.16	3.16	-34.029%	1	11	-99.684%
2024-09-26	5.06	5.06	4.79	4.79	0.000%	20	10	-99.791%