Dark

NVDA20250516C75
NVDA May 16 2025 75.00 Call (NVDA250516C00075000)
option OPRA

EOD

May 15, 2025

59.25-0.537%(-0.32)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	58.50	61.23	58.50	59.25	-0.537%	114	1,570	0.000%
2025-05-14	58.55	59.70	57.80	59.57	+7.683%	21	1,684	-0.537%
2025-05-13	52.70	56.00	52.70	55.32	+15.660%	18	1,697	+7.104%
2025-05-12	46.33	47.83	46.33	47.83	+14.783%	24	1,705	+23.876%
2025-05-09	41.70	41.78	41.37	41.67	-3.408%	264	1,713	+42.189%
2025-05-08	43.14	43.14	43.14	43.14	+10.757%	30	1,738	+37.344%
2025-05-07	38.75	38.95	38.75	38.95	+3.151%	2	1,753	+52.118%
2025-05-06	36.48	37.76	36.48	37.76	-4.041%	2	1,754	+56.912%
2025-05-05	39.35	39.35	39.35	39.35	-0.631%	4	1,754	+50.572%
2025-05-02	39.31	39.98	39.31	39.60	+3.638%	146	1,754	+49.621%
2025-05-01	38.90	38.90	37.60	38.21	+12.184%	69	1,778	+55.064%
2025-04-30	31.48	34.06	31.48	34.06	+1.520%	27	1,786	+73.958%
2025-04-28	34.00	34.04	33.54	33.55	-7.703%	45	1,809	+76.602%
2025-04-25	34.25	36.35	34.22	36.35	+15.287%	246	1,830	+62.999%
2025-04-24	29.75	31.85	29.75	31.53	+6.701%	63	1,812	+87.916%
2025-04-23	30.20	30.20	28.35	29.55	+25.531%	202	1,833	+100.508%
2025-04-22	24.30	25.37	23.54	23.54	+6.709%	102	1,747	+151.699%
2025-04-21	24.67	25.00	21.25	22.06	-18.357%	437	1,797	+168.586%
2025-04-17	29.20	29.20	26.20	27.02	-1.745%	161	1,415	+119.282%
2025-04-16	31.73	31.73	27.50	27.50	-27.632%	23	1,415	+115.455%
2025-04-15	37.64	39.00	37.64	38.00	+2.703%	15	1,425	+55.921%
2025-04-14	37.80	38.15	35.61	37.00	+1.370%	14	1,423	+60.135%
2025-04-11	36.01	36.58	35.20	36.50	+5.552%	94	1,413	+62.329%
2025-04-10	34.70	36.70	30.50	34.58	-13.116%	126	1,446	+71.342%
2025-04-09	26.65	40.69	25.80	39.80	+66.180%	555	1,516	+48.869%
2025-04-08	30.15	31.60	22.95	23.95	-1.844%	39	1,416	+147.390%
2025-04-07	17.10	28.00	17.10	24.40	+10.009%	638	1,411	+142.828%
2025-04-04	23.60	24.90	21.60	22.18	-24.814%	478	1,080	+167.133%
2025-04-03	31.00	31.00	28.84	29.50	-18.056%	7	995	+100.847%
2025-04-02	34.90	36.00	34.90	36.00	+0.418%	2	997	+64.583%
2025-04-01	35.00	35.85	35.00	35.85	+7.496%	5	997	+65.272%
2025-03-31	30.39	33.35	30.15	33.35	-6.109%	93	1,002	+77.661%
2025-03-28	37.15	38.11	35.52	35.52	-5.255%	18	929	+66.807%
2025-03-27	38.82	39.53	37.49	37.49	-3.252%	61	924	+58.042%
2025-03-26	40.63	40.99	38.75	38.75	-13.601%	7	919	+52.903%
2025-03-25	44.85	44.85	44.85	44.85	-5.380%	5	912	+32.107%
2025-03-24	45.50	47.40	45.50	47.40	+11.608%	6	907	+25.000%
2025-03-21	42.80	42.80	42.47	42.47	-5.285%	8	908	+39.510%
2025-03-20	42.80	45.03	42.80	44.84	+2.491%	19	907	+32.136%
2025-03-19	44.14	44.14	43.75	43.75	+2.700%	3	897	+35.429%
2025-03-18	42.60	42.60	42.60	42.60	-5.333%	7	894	+39.085%
2025-03-17	45.00	45.00	45.00	45.00	-2.067%	1	887	+31.667%
2025-03-14	45.75	45.95	45.75	45.95	+10.324%	16	886	+28.945%
2025-03-13	41.40	43.00	41.40	41.65	+0.726%	53	849	+42.257%
2025-03-12	41.04	42.70	41.04	41.35	+9.536%	47	849	+43.289%
2025-03-11	35.20	38.07	33.65	37.75	+12.018%	10	816	+56.954%
2025-03-10	37.45	37.45	32.65	33.70	-14.249%	141	811	+75.816%
2025-03-07	36.90	39.30	34.83	39.30	+3.312%	296	684	+50.763%
2025-03-06	38.60	38.60	37.70	38.04	-13.447%	14	682	+55.757%
2025-03-05	41.99	43.95	41.99	43.95	+2.091%	10	678	+34.812%
2025-03-04	40.40	44.18	38.40	43.05	+8.166%	26	669	+37.631%
2025-03-03	45.74	45.74	39.53	39.80	-15.589%	32	649	+48.869%
2025-02-28	45.00	47.15	45.00	47.15	-1.153%	114	619	+25.663%
2025-02-27	53.00	53.00	47.70	47.70	-14.054%	11	604	+24.214%
2025-02-26	56.90	58.75	55.50	55.50	-0.359%	20	606	+6.757%
2025-02-25	53.25	55.70	52.85	55.70	-5.896%	132	645	+6.373%
2025-02-24	59.80	59.80	59.19	59.19	-2.983%	3	645	+0.101%
2025-02-21	65.48	65.48	61.01	61.01	-7.882%	6	643	-2.885%
2025-02-20	66.08	66.23	64.00	66.23	-1.399%	8	643	-10.539%
2025-02-19	67.17	67.17	67.17	67.17	+1.804%	1	636	-11.791%
2025-02-18	67.43	67.43	65.98	65.98	+7.547%	3	635	-10.200%
2025-02-13	61.35	61.35	61.35	61.35	+8.584%	5	627	-3.423%
2025-02-07	56.50	56.50	56.50	56.50	+2.541%	2	627	+4.867%
2025-02-06	53.28	55.10	53.28	55.10	+7.073%	2	627	+7.532%
2025-02-05	48.80	51.46	48.80	51.46	+12.481%	5	628	+15.138%
2025-02-04	44.50	46.85	44.50	45.75	+1.441%	35	629	+29.508%
2025-02-03	42.13	45.70	42.01	45.10	-10.338%	79	646	+31.375%
2025-01-31	50.90	53.80	50.30	50.30	-0.198%	50	578	+17.793%
2025-01-30	46.29	50.40	46.29	50.40	+0.398%	127	582	+17.560%
2025-01-29	50.20	50.20	50.20	50.20	-5.194%	1	461	+18.028%
2025-01-28	46.55	52.95	46.55	52.95	+15.460%	7	460	+11.898%
2025-01-27	51.80	51.80	45.86	45.86	-37.985%	137	464	+29.198%
2025-01-22	72.90	73.95	72.10	73.95	+14.350%	109	414	-19.878%
2025-01-17	64.67	64.67	64.67	64.67	+11.750%	2	340	-8.381%
2025-01-14	57.87	57.87	57.87	57.87	-2.395%	6	340	+2.385%
2025-01-13	59.29	59.29	59.29	59.29	-5.106%	2	334	-0.067%
2025-01-10	62.30	62.48	62.30	62.48	-9.252%	8	333	-5.170%
2025-01-07	68.85	68.85	68.85	68.85	+7.831%	1	333	-13.943%
2024-12-27	63.85	63.85	63.85	63.85	-7.060%	20	333	-7.204%
2024-12-24	68.70	68.70	68.70	68.70	+6.429%	2	321	-13.755%
2024-12-23	63.87	64.55	63.87	64.55	+5.045%	32	321	-8.211%
2024-12-20	61.60	61.60	61.45	61.45	+4.153%	9	305	-3.580%
2024-12-19	58.75	60.00	58.75	59.00	-7.524%	15	296	+0.424%
2024-12-18	63.40	63.80	62.85	63.80	+10.476%	70	282	-7.132%
2024-12-17	56.15	58.70	55.70	57.75	-3.990%	36	213	+2.597%
2024-12-16	58.80	60.15	58.55	60.15	-1.150%	28	150	-1.496%
2024-12-13	64.15	64.15	60.85	60.85	-5.218%	6	150	-2.629%
2024-12-12	64.65	64.65	64.20	64.20	-11.631%	3	147	-7.710%
2024-12-05	72.65	72.65	72.65	72.65	+7.232%	10	144	-18.445%
2024-12-02	67.75	67.75	67.75	67.75	-3.696%	2	134	-12.546%
2024-11-22	70.35	70.35	70.35	70.35	-2.630%	2	134	-15.778%
2024-11-21	72.25	72.25	72.25	72.25	0.000%	1	133	-17.993%
2024-11-20	71.75	72.25	71.75	72.25	-2.431%	3	133	-17.993%
2024-11-15	74.05	74.05	74.05	74.05	+2.591%	4	133	-19.986%
2024-11-06	72.19	72.19	72.18	72.18	+8.183%	4	131	-17.914%
2024-10-30	66.72	66.72	66.72	66.72	-1.302%	10	135	-11.196%
2024-10-23	68.60	68.60	67.60	67.60	-6.111%	27	125	-12.352%
2024-10-22	72.00	72.00	72.00	72.00	+3.597%	1	98	-17.708%
2024-10-21	69.50	69.50	69.50	69.50	+3.886%	26	97	-14.748%
2024-10-18	66.90	66.90	66.90	66.90	-2.762%	38	71	-11.435%
2024-10-17	68.80	68.80	68.80	68.80	+14.039%	26	52	-13.881%
2024-10-15	61.34	61.39	60.33	60.33	+25.688%	6	26	-1.790%
2024-10-02	45.55	48.00	45.55	48.00	-6.615%	5	20	+23.438%
2024-09-27	51.40	51.40	51.40	51.40	0.000%	38	15	+15.272%