Dark

NVDA20250516C290
NVDA May 16 2025 290.00 Call (NVDA250516C00290000)
option OPRA

EOD

May 15, 2025

0.01000.000%(0.0000)2

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%	2	7,418	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	101	7,420	0.000%
2025-05-12	0.01	0.01	0.01	0.01	0.000%	1	7,319	0.000%
2025-05-09	0.01	0.01	0.01	0.01	0.000%	730	7,318	0.000%
2025-05-08	0.01	0.01	0.01	0.01	0.000%	277	7,046	0.000%
2025-05-07	0.01	0.01	0.01	0.01	0.000%	80	6,854	0.000%
2025-05-01	0.01	0.01	0.01	0.01	0.000%	182	6,817	0.000%
2025-04-30	0.01	0.01	0.01	0.01	0.000%	20	6,844	0.000%
2025-04-29	0.01	0.01	0.01	0.01	0.000%	15	6,844	0.000%
2025-04-28	0.01	0.01	0.01	0.01	0.000%	39	6,844	0.000%
2025-04-25	0.01	0.01	0.01	0.01	0.000%	140	6,839	0.000%
2025-04-23	0.01	0.01	0.01	0.01	0.000%	107	6,771	0.000%
2025-04-22	0.01	0.01	0.01	0.01	0.000%	100	6,667	0.000%
2025-04-17	0.01	0.01	0.01	0.01	0.000%	1	6,567	0.000%
2025-04-15	0.01	0.01	0.01	0.01	0.000%	30	6,567	0.000%
2025-04-14	0.02	0.02	0.01	0.01	0.000%	181	6,546	0.000%
2025-04-11	0.02	0.02	0.01	0.01	0.000%	212	6,376	0.000%
2025-04-10	0.02	0.02	0.01	0.01	0.000%	861	6,276	0.000%
2025-04-09	0.03	0.03	0.01	0.01	0.000%	65	6,144	0.000%
2025-04-08	0.01	0.01	0.01	0.01	0.000%	171	6,084	0.000%
2025-04-07	0.02	0.02	0.01	0.01	-50.000%	340	5,917	0.000%
2025-04-04	0.01	0.02	0.01	0.02	+100.000%	1,940	6,007	-50.000%
2025-04-03	0.01	0.01	0.01	0.01	0.000%	400	5,940	0.000%
2025-04-02	0.01	0.01	0.01	0.01	0.000%	484	5,740	0.000%
2025-04-01	0.01	0.01	0.01	0.01	-50.000%	2	6,025	0.000%
2025-03-31	0.02	0.02	0.02	0.02	+100.000%	10	6,027	-50.000%
2025-03-28	0.01	0.01	0.01	0.01	-50.000%	190	6,027	0.000%
2025-03-26	0.02	0.02	0.02	0.02	+100.000%	100	5,933	-50.000%
2025-03-25	0.01	0.01	0.01	0.01	-50.000%	40	5,843	0.000%
2025-03-24	0.02	0.02	0.01	0.02	+100.000%	302	5,866	-50.000%
2025-03-21	0.01	0.03	0.01	0.01	-66.667%	162	5,722	0.000%
2025-03-20	0.04	0.04	0.01	0.03	0.000%	110	5,712	-66.667%
2025-03-18	0.02	0.03	0.02	0.03	0.000%	19	5,710	-66.667%
2025-03-17	0.05	0.05	0.03	0.03	-40.000%	31	5,710	-66.667%
2025-03-14	0.03	0.05	0.03	0.05	0.000%	740	5,711	-80.000%
2025-03-13	0.04	0.05	0.04	0.05	+25.000%	170	5,613	-80.000%
2025-03-12	0.04	0.05	0.03	0.04	-20.000%	336	5,613	-75.000%
2025-03-11	0.03	0.05	0.03	0.05	+66.667%	33	5,607	-80.000%
2025-03-10	0.04	0.04	0.03	0.03	-25.000%	15	5,608	-66.667%
2025-03-07	0.04	0.05	0.03	0.04	0.000%	18	5,610	-75.000%
2025-03-06	0.03	0.05	0.03	0.04	0.000%	543	5,612	-75.000%
2025-03-05	0.05	0.05	0.04	0.04	0.000%	24	5,397	-75.000%
2025-03-04	0.01	0.05	0.01	0.04	0.000%	179	5,389	-75.000%
2025-03-03	0.05	0.05	0.01	0.04	+33.333%	28	5,444	-75.000%
2025-02-28	0.04	0.04	0.03	0.03	0.000%	158	5,441	-66.667%
2025-02-27	0.06	0.06	0.02	0.03	-50.000%	593	5,376	-66.667%
2025-02-26	0.07	0.08	0.06	0.06	-14.286%	244	4,935	-83.333%
2025-02-25	0.06	0.07	0.05	0.07	0.000%	27	4,768	-85.714%
2025-02-24	0.09	0.09	0.06	0.07	-12.500%	36	4,768	-85.714%
2025-02-21	0.09	0.09	0.08	0.08	0.000%	252	4,760	-87.500%
2025-02-20	0.10	0.10	0.08	0.08	-20.000%	138	4,693	-87.500%
2025-02-19	0.10	0.11	0.09	0.10	0.000%	106	4,592	-90.000%
2025-02-18	0.13	0.14	0.10	0.10	-16.667%	692	4,490	-90.000%
2025-02-14	0.14	0.14	0.12	0.12	0.000%	36	4,114	-91.667%
2025-02-13	0.12	0.12	0.12	0.12	+20.000%	10	4,104	-91.667%
2025-02-12	0.09	0.10	0.09	0.10	-9.091%	12	4,104	-90.000%
2025-02-11	0.14	0.14	0.11	0.11	-15.385%	16	4,095	-90.909%
2025-02-10	0.14	0.15	0.13	0.13	+8.333%	35	4,094	-92.308%
2025-02-07	0.11	0.13	0.10	0.12	0.000%	86	4,077	-91.667%
2025-02-06	0.09	0.13	0.09	0.12	0.000%	42	4,068	-91.667%
2025-02-05	0.12	0.13	0.11	0.12	+9.091%	25	4,037	-91.667%
2025-02-04	0.13	0.13	0.11	0.11	-8.333%	83	4,045	-90.909%
2025-02-03	0.18	0.18	0.10	0.12	-25.000%	126	4,003	-91.667%
2025-01-31	0.16	0.16	0.13	0.16	+33.333%	592	4,033	-93.750%
2025-01-30	0.15	0.15	0.10	0.12	-7.692%	106	4,034	-91.667%
2025-01-29	0.12	0.13	0.10	0.13	0.000%	61	4,068	-92.308%
2025-01-28	0.14	0.15	0.11	0.13	-7.143%	62	4,040	-92.308%
2025-01-27	0.15	0.23	0.07	0.14	-26.316%	420	3,998	-92.857%
2025-01-24	0.25	0.26	0.19	0.19	-20.833%	142	3,930	-94.737%
2025-01-23	0.26	0.26	0.23	0.24	-17.241%	55	3,921	-95.833%
2025-01-22	0.23	0.29	0.23	0.29	+61.111%	175	3,915	-96.552%
2025-01-21	0.21	0.21	0.18	0.18	0.000%	43	3,963	-94.444%
2025-01-17	0.17	0.20	0.17	0.18	+5.882%	100	3,938	-94.444%
2025-01-16	0.20	0.21	0.17	0.17	-10.526%	26	3,938	-94.118%
2025-01-15	0.17	0.19	0.16	0.19	+5.556%	265	3,924	-94.737%
2025-01-14	0.21	0.21	0.17	0.18	-10.000%	70	3,796	-94.444%
2025-01-13	0.21	0.21	0.18	0.20	-20.000%	94	3,822	-95.000%
2025-01-10	0.32	0.32	0.25	0.25	-28.571%	550	3,877	-96.000%
2025-01-08	0.47	0.47	0.35	0.35	-16.667%	183	3,732	-97.143%
2025-01-07	0.73	0.73	0.39	0.42	-38.235%	202	3,732	-97.619%
2025-01-06	0.60	0.81	0.56	0.68	+30.769%	569	3,677	-98.529%
2025-01-03	0.36	0.52	0.36	0.52	+52.941%	600	3,609	-98.077%
2025-01-02	0.33	0.36	0.32	0.34	+3.030%	202	3,503	-97.059%
2024-12-31	0.37	0.37	0.32	0.33	-13.158%	200	3,569	-96.970%
2024-12-30	0.42	0.45	0.38	0.38	-9.524%	223	3,569	-97.368%
2024-12-27	0.47	0.47	0.41	0.42	-12.500%	260	3,407	-97.619%
2024-12-26	0.51	0.52	0.48	0.48	-4.000%	319	3,367	-97.917%
2024-12-24	0.57	0.57	0.50	0.50	-9.091%	256	3,103	-98.000%
2024-12-23	0.56	0.57	0.52	0.55	+5.769%	121	3,103	-98.182%
2024-12-20	0.53	0.57	0.50	0.52	-3.704%	131	3,098	-98.077%
2024-12-19	0.57	0.68	0.54	0.54	-12.903%	626	3,016	-98.148%
2024-12-18	0.58	0.67	0.55	0.62	+19.231%	508	2,712	-98.387%
2024-12-17	0.48	0.56	0.45	0.52	0.000%	199	2,402	-98.077%
2024-12-16	0.49	0.53	0.44	0.52	+10.638%	405	2,355	-98.077%
2024-12-13	0.52	0.52	0.44	0.47	-11.321%	412	2,339	-97.872%
2024-12-12	0.50	0.53	0.48	0.53	0.000%	90	2,267	-98.113%
2024-12-11	0.54	0.55	0.52	0.53	+12.766%	35	2,232	-98.113%
2024-12-10	0.54	0.58	0.46	0.47	-9.615%	164	2,149	-97.872%
2024-12-09	0.50	0.54	0.48	0.52	-3.704%	213	2,091	-98.077%
2024-12-06	0.62	0.62	0.54	0.54	-14.286%	232	1,946	-98.148%
2024-12-05	0.65	0.67	0.61	0.63	-3.077%	73	1,860	-98.413%
2024-12-04	0.53	0.65	0.53	0.65	+18.182%	72	1,866	-98.462%
2024-12-03	0.58	0.58	0.51	0.55	0.000%	183	1,806	-98.182%
2024-12-02	0.56	0.58	0.53	0.55	0.000%	83	1,759	-98.182%
2024-11-29	0.51	0.59	0.51	0.55	+1.852%	166	1,710	-98.182%
2024-11-27	0.57	0.57	0.45	0.54	-5.263%	214	1,453	-98.148%
2024-11-26	0.70	0.72	0.56	0.57	-13.636%	295	1,453	-98.246%
2024-11-25	0.87	0.87	0.60	0.66	-28.261%	256	1,288	-98.485%
2024-11-22	1.12	1.12	0.90	0.92	-20.690%	246	1,104	-98.913%
2024-11-21	1.25	1.25	0.89	1.16	-1.695%	116	1,002	-99.138%
2024-11-20	1.26	1.30	1.12	1.18	-3.279%	246	993	-99.153%
2024-11-19	1.14	1.22	1.09	1.22	+15.094%	91	902	-99.180%
2024-11-18	1.08	1.08	1.03	1.06	-8.621%	66	830	-99.057%
2024-11-15	1.19	1.19	1.07	1.16	-7.200%	1,094	769	-99.138%
2024-11-14	1.28	1.35	1.24	1.25	+0.806%	28	260	-99.200%
2024-11-13	1.32	1.32	1.24	1.24	-4.615%	16	241	-99.194%
2024-11-12	1.13	1.38	1.13	1.30	+23.810%	32	228	-99.231%
2024-11-11	1.10	1.10	0.97	1.05	-2.778%	52	205	-99.048%
2024-11-08	1.16	1.18	1.02	1.08	0.000%	402	158	-99.074%