Dark

NVDA20250516C50
NVDA May 16 2025 50.00 Call (NVDA250516C00050000)
option OPRA

EOD

May 15, 2025

84.06+1.620%(+1.34)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	83.78	86.00	83.78	84.06	+1.620%	25	374	0.000%
2025-05-14	83.20	83.20	82.72	82.72	+2.962%	5	396	+1.620%
2025-05-13	74.90	80.34	74.90	80.34	+12.191%	27	401	+4.630%
2025-05-12	71.61	71.61	71.61	71.61	+7.345%	1	419	+17.386%
2025-05-09	65.51	66.71	65.51	66.71	-2.613%	20	419	+26.008%
2025-05-08	67.21	68.50	66.87	68.50	+7.199%	47	426	+22.715%
2025-05-07	63.90	63.90	63.90	63.90	-0.343%	1	470	+31.549%
2025-05-05	64.12	64.12	64.12	64.12	+0.188%	1	470	+31.098%
2025-05-02	64.00	64.00	64.00	64.00	+14.102%	8	470	+31.344%
2025-04-30	54.95	56.09	54.90	56.09	-4.852%	12	466	+49.866%
2025-04-29	58.95	58.95	58.95	58.95	-2.562%	1	463	+42.595%
2025-04-25	60.50	60.50	60.50	60.50	+7.308%	10	463	+38.942%
2025-04-24	55.25	56.38	55.25	56.38	+6.578%	65	468	+49.095%
2025-04-23	54.25	54.25	52.90	52.90	+7.630%	12	458	+58.904%
2025-04-22	48.45	49.15	48.40	49.15	+7.127%	5	457	+71.027%
2025-04-21	49.07	49.07	45.41	45.88	-11.497%	27	459	+83.217%
2025-04-17	51.48	51.84	51.48	51.84	+0.019%	27	429	+62.153%
2025-04-16	56.90	56.90	51.83	51.83	-14.963%	39	429	+62.184%
2025-04-14	60.95	60.95	60.95	60.95	+0.727%	5	403	+37.916%
2025-04-11	60.97	61.20	60.51	60.51	+6.814%	154	403	+38.919%
2025-04-10	57.45	57.45	56.65	56.65	-9.171%	3	418	+48.385%
2025-04-09	48.89	62.37	48.89	62.37	+23.066%	4	415	+34.776%
2025-04-08	51.40	51.40	50.68	50.68	+6.471%	2	414	+65.864%
2025-04-07	47.50	47.60	47.50	47.60	+5.193%	2	413	+76.597%
2025-04-04	46.23	46.40	44.58	45.25	-15.151%	88	415	+85.768%
2025-04-03	53.95	55.13	53.33	53.33	-7.333%	15	392	+57.622%
2025-04-02	57.83	57.83	57.49	57.55	-1.792%	4	389	+46.064%
2025-04-01	58.35	58.60	58.09	58.60	+0.722%	10	389	+43.447%
2025-03-31	56.13	58.18	56.13	58.18	-3.372%	5	387	+44.483%
2025-03-28	62.07	62.07	59.57	60.21	-2.573%	24	390	+39.611%
2025-03-27	63.50	63.50	61.80	61.80	-2.754%	16	384	+36.019%
2025-03-26	67.77	67.77	63.55	63.55	-12.066%	19	378	+32.274%
2025-03-24	72.27	72.27	72.27	72.27	+5.120%	1	368	+16.314%
2025-03-20	69.65	69.65	68.75	68.75	-2.233%	212	368	+22.269%
2025-03-19	68.37	70.32	68.37	70.32	+1.913%	12	202	+19.539%
2025-03-18	69.00	69.00	69.00	69.00	-3.550%	1	191	+21.826%
2025-03-17	70.10	71.54	70.10	71.54	-0.126%	31	190	+17.501%
2025-03-14	69.88	71.64	69.88	71.63	+5.029%	8	179	+17.353%
2025-03-13	65.95	68.20	65.95	68.20	+4.601%	2	177	+23.255%
2025-03-12	65.20	65.20	65.20	65.20	+8.036%	1	177	+28.926%
2025-03-11	60.25	60.35	57.12	60.35	+5.048%	19	177	+39.287%
2025-03-10	57.90	58.25	57.45	57.45	-6.281%	22	159	+46.319%
2025-03-07	60.20	61.30	58.69	61.30	-6.341%	68	137	+37.129%
2025-03-05	66.88	66.88	65.45	65.45	+2.747%	2	150	+28.434%
2025-03-04	63.70	63.70	63.70	63.70	+0.473%	1	151	+31.962%
2025-03-03	69.94	69.94	63.40	63.40	-14.115%	12	151	+32.587%
2025-02-28	70.71	73.82	70.71	73.82	-0.820%	28	140	+13.872%
2025-02-27	74.43	74.43	74.43	74.43	-8.394%	5	128	+12.938%
2025-02-26	82.10	82.10	81.25	81.25	+4.758%	3	133	+3.458%
2025-02-25	76.50	78.30	76.50	77.56	-7.798%	4	133	+8.381%
2025-02-24	84.12	84.12	84.12	84.12	-1.326%	20	133	-0.071%
2025-02-21	85.25	85.25	85.25	85.25	-6.319%	2	133	-1.396%
2025-02-18	91.00	91.00	91.00	91.00	+6.682%	1	133	-7.626%
2025-02-10	84.35	85.30	84.35	85.30	+7.296%	2	133	-1.454%
2025-02-07	80.00	80.00	79.50	79.50	+15.552%	4	133	+5.736%
2025-02-03	65.50	68.80	65.50	68.80	-7.589%	27	133	+22.180%
2025-01-31	76.81	77.80	74.15	74.45	+4.126%	40	139	+12.908%
2025-01-30	72.26	72.26	71.50	71.50	+3.473%	2	140	+17.566%
2025-01-27	77.85	77.85	69.10	69.10	-29.295%	17	140	+21.650%
2025-01-22	97.73	97.73	97.73	97.73	+9.933%	1	140	-13.988%
2025-01-17	87.34	88.90	87.34	88.90	+5.833%	6	139	-5.444%
2025-01-15	84.00	84.00	84.00	84.00	+3.067%	5	139	+0.071%
2025-01-14	81.50	81.50	81.50	81.50	-2.372%	20	139	+3.141%
2025-01-13	83.70	83.79	83.00	83.48	-4.430%	53	131	+0.695%
2025-01-10	86.20	87.38	86.20	87.35	-4.536%	34	90	-3.766%
2025-01-08	93.60	93.60	91.50	91.50	-0.327%	2	84	-8.131%
2025-01-07	101.25	101.25	91.80	91.80	-8.383%	16	84	-8.431%
2025-01-06	100.93	100.93	100.20	100.20	+12.420%	4	83	-16.108%
2025-01-02	89.13	89.13	89.13	89.13	-0.967%	1	81	-5.688%
2024-12-30	87.20	90.00	87.20	90.00	+0.223%	3	81	-6.600%
2024-12-27	89.80	89.80	89.80	89.80	+3.935%	4	82	-6.392%
2024-12-20	86.40	86.40	86.40	86.40	+4.715%	1	80	-2.708%
2024-12-18	87.42	87.70	82.51	82.51	+1.239%	4	79	+1.879%
2024-12-17	78.80	81.50	78.80	81.50	-2.512%	16	80	+3.141%
2024-12-16	82.50	83.60	82.50	83.60	-1.878%	13	60	+0.550%
2024-12-13	90.00	91.00	85.20	85.20	-3.083%	14	60	-1.338%
2024-12-12	87.91	87.91	87.91	87.91	-3.396%	4	59	-4.379%
2024-12-10	91.00	91.00	91.00	91.00	-6.743%	1	59	-7.626%
2024-12-05	97.57	97.58	97.57	97.58	+1.277%	2	59	-13.855%
2024-12-04	96.35	96.35	96.35	96.35	+6.464%	1	59	-12.756%
2024-12-02	91.83	91.83	90.50	90.50	+7.636%	6	59	-7.116%
2024-11-27	84.07	84.65	83.98	84.08	-5.027%	16	46	-0.024%
2024-11-26	89.20	89.20	88.53	88.53	-1.403%	13	46	-5.049%
2024-11-25	89.79	89.79	89.79	89.79	-9.303%	1	39	-6.382%
2024-11-21	103.00	103.00	99.00	99.00	+2.591%	6	42	-15.091%
2024-11-20	97.40	97.40	96.50	96.50	0.000%	5	42	-12.891%
2024-11-11	96.50	96.50	96.50	96.50	-2.800%	1	40	-12.891%
2024-11-08	99.28	99.28	99.28	99.28	-0.839%	20	40	-15.330%
2024-11-07	100.10	100.12	100.10	100.12	+2.930%	31	50	-16.041%
2024-11-06	97.26	97.27	97.26	97.27	+6.890%	10	20	-13.581%
2024-11-05	91.00	91.00	91.00	91.00	+4.059%	3	10	-7.626%
2024-11-01	87.45	87.45	87.45	87.45	-4.426%	6	10	-3.877%
2024-10-29	91.50	91.50	91.50	91.50	-0.229%	1	7	-8.131%
2024-10-24	91.71	91.71	91.71	91.71	+1.719%	1	6	-8.342%
2024-10-18	90.16	90.16	90.16	90.16	+2.431%	2	6	-6.766%
2024-10-16	88.02	88.02	88.02	88.02	+6.048%	1	7	-4.499%
2024-10-15	84.08	84.08	83.00	83.00	-8.691%	2	8	+1.277%
2024-10-14	90.90	90.90	90.90	90.90	+18.917%	2	6	-7.525%
2024-10-04	76.00	76.44	76.00	76.44	0.000%	8	4	+9.969%