Dark

NVDA20250516C220
NVDA May 16 2025 220.00 Call (NVDA250516C00220000)
option OPRA

EOD

May 13, 2025

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.01	0.01	0.01	0.01	0.000%	2	4,624	0.000%
2025-05-12	0.01	0.01	0.01	0.01	0.000%	3	4,624	0.000%
2025-05-09	0.01	0.01	0.01	0.01	0.000%	2	4,625	0.000%
2025-04-28	0.01	0.01	0.01	0.01	0.000%	1	4,625	0.000%
2025-04-25	0.01	0.01	0.01	0.01	0.000%	2	4,624	0.000%
2025-04-24	0.01	0.01	0.01	0.01	0.000%	50	4,623	0.000%
2025-04-23	0.01	0.01	0.01	0.01	0.000%	1	4,623	0.000%
2025-04-22	0.01	0.01	0.01	0.01	0.000%	2	4,622	0.000%
2025-04-21	0.02	0.02	0.01	0.01	-50.000%	38	4,621	0.000%
2025-04-17	0.02	0.02	0.01	0.02	+100.000%	1,032	3,906	-50.000%
2025-04-16	0.02	0.02	0.01	0.01	-50.000%	209	3,906	0.000%
2025-04-15	0.03	0.03	0.02	0.02	-33.333%	95	4,105	-50.000%
2025-04-14	0.04	0.04	0.01	0.03	0.000%	101	4,116	-66.667%
2025-04-11	0.04	0.04	0.03	0.03	-40.000%	56	4,115	-66.667%
2025-04-10	0.05	0.05	0.04	0.05	0.000%	515	4,105	-80.000%
2025-04-09	0.04	0.05	0.03	0.05	+25.000%	9	4,212	-80.000%
2025-04-08	0.05	0.05	0.04	0.04	+100.000%	42	4,219	-75.000%
2025-04-07	0.02	0.04	0.02	0.02	0.000%	18	4,199	-50.000%
2025-04-04	0.02	0.02	0.02	0.02	-33.333%	12	4,202	-50.000%
2025-04-03	0.02	0.04	0.02	0.03	+50.000%	350	4,202	-66.667%
2025-04-02	0.02	0.02	0.02	0.02	0.000%	1	4,094	-50.000%
2025-04-01	0.03	0.03	0.02	0.02	-33.333%	212	4,094	-50.000%
2025-03-27	0.03	0.03	0.03	0.03	0.000%	1	3,885	-66.667%
2025-03-26	0.04	0.04	0.02	0.03	-25.000%	3,026	3,884	-66.667%
2025-03-25	0.05	0.05	0.04	0.04	0.000%	243	5,449	-75.000%
2025-03-24	0.05	0.05	0.04	0.04	0.000%	27	5,443	-75.000%
2025-03-21	0.05	0.06	0.04	0.04	-33.333%	78	5,439	-75.000%
2025-03-20	0.09	0.09	0.06	0.06	-33.333%	81	5,469	-83.333%
2025-03-19	0.09	0.09	0.09	0.09	-10.000%	21	5,545	-88.889%
2025-03-18	0.10	0.10	0.09	0.10	-16.667%	13	5,545	-90.000%
2025-03-17	0.12	0.13	0.12	0.12	-7.692%	4	5,544	-91.667%
2025-03-14	0.15	0.15	0.12	0.13	-7.143%	432	5,543	-92.308%
2025-03-13	0.14	0.15	0.13	0.14	0.000%	46	5,373	-92.857%
2025-03-12	0.13	0.14	0.13	0.14	+16.667%	7	5,373	-92.857%
2025-03-11	0.15	0.15	0.11	0.12	-14.286%	3,292	5,380	-91.667%
2025-03-10	0.16	0.16	0.09	0.14	-12.500%	124	3,072	-92.857%
2025-03-07	0.13	0.16	0.10	0.16	+33.333%	18	3,012	-93.750%
2025-03-06	0.13	0.13	0.12	0.12	-20.000%	145	3,117	-91.667%
2025-03-05	0.13	0.15	0.13	0.15	0.000%	11	3,117	-93.333%
2025-03-04	0.13	0.16	0.13	0.15	+25.000%	32	3,116	-93.333%
2025-03-03	0.18	0.18	0.12	0.12	-40.000%	415	3,111	-91.667%
2025-02-28	0.11	0.20	0.11	0.20	+53.846%	206	2,859	-95.000%
2025-02-27	0.24	0.25	0.13	0.13	-58.065%	235	2,806	-92.308%
2025-02-26	0.40	0.43	0.31	0.31	-13.889%	131	2,673	-96.774%
2025-02-25	0.42	0.42	0.31	0.36	-12.195%	132	2,641	-97.222%
2025-02-24	0.52	0.53	0.39	0.41	-10.870%	92	2,614	-97.561%
2025-02-21	0.59	0.59	0.46	0.46	-22.034%	100	2,592	-97.826%
2025-02-20	0.61	0.61	0.56	0.59	-1.667%	99	2,588	-98.305%
2025-02-19	0.67	0.68	0.59	0.60	-11.765%	64	2,516	-98.333%
2025-02-18	0.83	0.90	0.66	0.68	-10.526%	67	2,514	-98.529%
2025-02-14	0.79	0.81	0.74	0.76	+8.571%	404	2,483	-98.684%
2025-02-13	0.69	0.72	0.68	0.70	+16.667%	16	2,483	-98.571%
2025-02-12	0.60	0.60	0.58	0.60	-11.765%	40	2,486	-98.333%
2025-02-11	0.72	0.72	0.64	0.68	-9.333%	9	2,457	-98.529%
2025-02-10	0.68	0.80	0.68	0.75	+11.940%	31	2,460	-98.667%
2025-02-07	0.65	0.67	0.60	0.67	+11.667%	474	2,459	-98.507%
2025-02-06	0.56	0.63	0.55	0.60	0.000%	138	2,639	-98.333%
2025-02-05	0.57	0.60	0.53	0.60	+22.449%	203	2,596	-98.333%
2025-02-04	0.56	0.61	0.49	0.49	-14.035%	49	2,468	-97.959%
2025-02-03	0.50	0.57	0.46	0.57	-5.000%	167	2,429	-98.246%
2025-01-31	0.67	0.81	0.60	0.60	-11.765%	164	2,357	-98.333%
2025-01-30	0.59	0.70	0.56	0.68	-1.449%	39	2,394	-98.529%
2025-01-29	0.60	0.69	0.50	0.69	+6.154%	59	2,390	-98.551%
2025-01-28	0.62	0.67	0.47	0.65	+18.182%	115	2,366	-98.462%
2025-01-27	0.55	0.76	0.43	0.55	-50.450%	412	2,322	-98.182%
2025-01-24	1.55	1.55	1.09	1.11	-20.714%	754	2,129	-99.099%
2025-01-23	1.30	1.40	1.30	1.40	-11.950%	47	2,008	-99.286%
2025-01-22	1.24	1.61	1.23	1.59	+51.429%	159	2,012	-99.371%
2025-01-21	1.04	1.08	0.93	1.05	+7.143%	188	1,927	-99.048%
2025-01-17	0.95	1.05	0.95	0.98	+4.255%	66	1,934	-98.980%
2025-01-16	1.07	1.07	0.89	0.94	-6.000%	106	1,934	-98.936%
2025-01-15	0.93	1.00	0.86	1.00	+12.360%	62	1,981	-99.000%
2025-01-14	1.06	1.08	0.87	0.89	-9.184%	36	1,990	-98.876%
2025-01-13	0.94	1.01	0.92	0.98	-18.333%	181	1,972	-98.980%
2025-01-10	1.63	1.63	1.19	1.20	-25.466%	232	1,923	-99.167%
2025-01-08	2.03	2.07	1.61	1.61	-11.538%	98	1,935	-99.379%
2025-01-07	3.05	3.05	1.82	1.82	-39.333%	171	1,935	-99.451%
2025-01-06	2.74	3.50	2.74	3.00	+33.929%	1,015	1,867	-99.667%
2025-01-03	1.80	2.35	1.80	2.24	+36.585%	142	2,046	-99.554%
2025-01-02	1.51	1.64	1.49	1.64	+19.708%	56	2,037	-99.390%
2024-12-31	1.55	1.55	1.33	1.37	-17.964%	59	2,013	-99.270%
2024-12-30	1.48	1.76	1.48	1.67	+1.829%	80	2,013	-99.401%
2024-12-27	1.80	1.80	1.58	1.64	-15.464%	114	1,994	-99.390%
2024-12-26	1.92	1.95	1.85	1.94	-3.000%	72	1,946	-99.485%
2024-12-24	2.16	2.16	2.00	2.00	-5.213%	24	1,877	-99.500%
2024-12-23	2.11	2.14	1.95	2.11	+14.054%	348	1,877	-99.526%
2024-12-20	1.80	1.98	1.80	1.85	-5.612%	85	1,682	-99.459%
2024-12-19	2.00	2.27	1.94	1.96	+3.704%	25	1,611	-99.490%
2024-12-18	2.25	2.25	1.89	1.89	+5.000%	27	1,595	-99.471%
2024-12-17	1.69	1.91	1.60	1.80	-6.250%	218	1,595	-99.444%
2024-12-16	1.80	1.92	1.70	1.92	+2.674%	88	1,407	-99.479%
2024-12-13	2.05	2.05	1.73	1.87	-7.426%	410	1,356	-99.465%
2024-12-12	1.99	2.05	1.99	2.02	-6.912%	3	1,207	-99.505%
2024-12-11	1.93	2.21	1.85	2.17	+17.297%	37	1,207	-99.539%
2024-12-10	2.20	2.20	1.80	1.85	-13.953%	183	1,184	-99.459%
2024-12-09	2.14	2.15	2.00	2.15	-8.898%	49	1,065	-99.535%
2024-12-06	2.64	2.73	2.36	2.36	-13.869%	32	1,031	-99.576%
2024-12-05	2.76	2.82	2.69	2.74	-3.521%	12	1,028	-99.635%
2024-12-04	2.41	2.84	2.41	2.84	+25.110%	185	1,022	-99.648%
2024-12-03	2.23	2.27	2.18	2.27	+0.889%	116	928	-99.559%
2024-12-02	2.50	2.50	2.25	2.25	-1.316%	21	817	-99.556%
2024-11-29	2.24	2.35	2.24	2.28	+14.573%	76	812	-99.561%
2024-11-27	2.01	2.01	1.80	1.99	-10.762%	93	723	-99.497%
2024-11-26	2.67	2.73	2.20	2.23	-10.442%	51	723	-99.552%
2024-11-25	3.40	3.40	2.39	2.49	-28.857%	238	713	-99.598%
2024-11-22	4.16	4.16	3.40	3.50	-21.348%	160	676	-99.714%
2024-11-21	4.65	5.01	3.50	4.45	+1.136%	130	639	-99.775%
2024-11-20	4.55	4.75	4.15	4.40	-1.124%	232	573	-99.773%
2024-11-19	4.07	4.55	4.00	4.45	+15.584%	97	476	-99.775%
2024-11-18	3.70	4.00	3.70	3.85	-4.229%	98	399	-99.740%
2024-11-15	4.50	4.50	3.95	4.02	-13.548%	68	406	-99.751%
2024-11-14	4.73	5.05	4.61	4.65	-4.124%	27	385	-99.785%
2024-11-13	5.05	5.05	4.70	4.85	-2.414%	86	360	-99.794%
2024-11-12	4.65	5.15	4.65	4.97	+21.220%	50	278	-99.799%
2024-11-11	4.55	4.55	3.95	4.10	-6.818%	6	240	-99.756%
2024-11-08	4.65	4.65	4.40	4.40	-8.333%	16	237	-99.773%
2024-11-07	4.80	4.88	4.60	4.80	+5.495%	84	237	-99.792%
2024-11-06	4.50	4.55	4.50	4.55	+15.190%	15	216	-99.780%
2024-11-05	3.86	3.95	3.85	3.95	+7.337%	9	207	-99.747%
2024-11-01	3.81	3.95	3.68	3.68	+8.235%	20	205	-99.728%
2024-10-31	3.61	3.65	3.40	3.40	-19.048%	22	210	-99.706%
2024-10-30	4.20	4.40	4.20	4.20	-9.677%	13	218	-99.762%
2024-10-29	4.45	4.65	4.45	4.65	-1.064%	8	210	-99.785%
2024-10-28	4.50	4.70	4.50	4.70	-5.051%	6	210	-99.787%
2024-10-25	4.95	5.35	4.80	4.95	+4.211%	108	204	-99.798%
2024-10-24	4.84	4.84	4.50	4.75	+4.396%	61	187	-99.789%
2024-10-23	4.50	4.75	4.40	4.55	-16.514%	15	189	-99.780%
2024-10-22	5.10	5.58	5.10	5.45	+3.810%	17	185	-99.817%
2024-10-21	4.73	5.25	4.73	5.25	+23.239%	99	172	-99.810%
2024-10-18	4.30	4.35	4.26	4.26	-13.590%	8	86	-99.765%
2024-10-17	4.80	4.93	4.80	4.93	+23.250%	16	84	-99.797%
2024-10-16	3.75	4.01	3.52	4.00	+17.647%	9	83	-99.750%
2024-10-15	4.15	4.15	3.15	3.40	-21.478%	14	76	-99.706%
2024-10-14	4.40	4.60	4.33	4.33	+11.026%	75	72	-99.769%
2024-10-11	3.90	4.05	3.90	3.90	+0.515%	42	60	-99.744%
2024-10-10	3.20	4.00	3.20	3.88	+17.576%	34	59	-99.742%
2024-10-09	3.60	3.60	3.25	3.30	-8.333%	20	63	-99.697%
2024-10-08	3.10	3.60	3.10	3.60	+23.711%	66	56	-99.722%
2024-10-07	2.59	3.30	2.59	2.91	+23.830%	14	18	-99.656%
2024-10-04	2.32	2.35	2.30	2.35	+4.911%	38	14	-99.574%
2024-10-03	2.24	2.24	2.24	2.24	+24.444%	1	5	-99.554%
2024-10-02	1.80	1.80	1.80	1.80	+3.448%	5	4	-99.444%
2024-10-01	1.80	1.80	1.74	1.74	0.000%	9	9	-99.425%