Dark

NVDA20250620C10
NVDA Jun 20 2025 10.00 Call (NVDA250620C00010000)
option OPRA

EOD

May 14, 2025

124.49+3.612%(+4.34)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	124.50	124.50	124.49	124.49	+3.612%	24	9,274	0.000%
2025-05-13	120.40	120.40	120.15	120.15	+13.029%	8	9,274	+3.612%
2025-05-09	106.30	106.30	106.30	106.30	-1.391%	2	9,269	+17.112%
2025-05-08	107.80	107.80	107.80	107.80	+4.306%	1	9,270	+15.482%
2025-05-07	103.35	103.35	103.35	103.35	-0.577%	13	9,270	+20.455%
2025-05-05	103.95	103.95	103.95	103.95	+12.561%	100	9,257	+19.759%
2025-04-23	92.34	92.35	92.34	92.35	+8.012%	15	9,257	+34.802%
2025-04-21	86.23	86.23	85.50	85.50	-7.618%	101	10,904	+45.602%
2025-04-16	92.55	92.65	92.50	92.55	-7.496%	4	10,905	+34.511%
2025-04-11	100.05	100.05	100.05	100.05	+3.357%	2	10,905	+24.428%
2025-04-10	96.80	96.80	96.80	96.80	+8.253%	1	10,906	+28.605%
2025-04-09	90.00	90.00	89.42	89.42	-1.193%	17	10,906	+39.219%
2025-04-08	90.50	90.50	90.50	90.50	+6.096%	1	10,916	+37.558%
2025-04-07	84.60	85.75	84.60	85.30	+0.471%	68	10,916	+45.944%
2025-04-04	84.90	84.90	84.90	84.90	-14.862%	120	10,891	+46.631%
2025-03-28	99.99	99.99	99.72	99.72	-2.646%	40	10,891	+24.840%
2025-03-27	102.43	102.43	102.43	102.43	-4.083%	10	10,871	+21.537%
2025-03-18	106.79	106.79	106.79	106.79	+3.982%	40	10,861	+16.575%
2025-03-07	102.70	102.70	102.70	102.70	+1.182%	2	10,821	+21.217%
2025-03-06	101.50	101.50	101.50	101.50	-13.307%	1	10,822	+22.650%
2025-02-25	117.08	117.08	117.08	117.08	-0.535%	1	10,822	+6.329%
2025-02-06	117.04	118.70	117.04	117.71	+2.250%	1,252	10,822	+5.760%
2025-02-05	113.04	115.12	113.04	115.12	+5.751%	718	10,822	+8.139%
2025-02-04	108.85	109.13	108.46	108.86	+3.185%	968	10,812	+14.358%
2025-02-03	105.50	105.50	105.50	105.50	-4.611%	1	11,452	+18.000%
2025-01-27	111.50	111.50	110.60	110.60	-13.648%	50	11,453	+12.559%
2025-01-17	127.35	128.25	126.83	128.08	+2.015%	6,540	8,183	-2.803%
2025-01-15	124.53	125.55	124.53	125.55	-5.821%	110	8,183	-0.844%
2025-01-07	142.50	142.50	131.98	133.31	-4.266%	1,187	8,173	-6.616%
2025-01-06	141.90	141.90	139.25	139.25	+3.416%	23	7,900	-10.600%
2025-01-03	134.65	134.65	134.65	134.65	+4.542%	6	7,900	-7.545%
2025-01-02	126.70	128.80	126.70	128.80	-1.717%	6	7,900	-3.346%
2024-12-26	131.05	131.05	131.05	131.05	+4.882%	1	7,900	-5.006%
2024-12-20	125.43	125.43	124.86	124.95	-1.938%	228	7,901	-0.368%
2024-11-25	127.27	127.42	127.27	127.42	-7.680%	2	7,901	-2.299%
2024-11-21	136.31	138.02	136.31	138.02	+29.269%	2	7,901	-9.803%
2024-09-20	106.77	106.77	106.77	106.77	-0.401%	2	7,901	+16.596%
2024-09-16	107.46	107.54	106.59	107.20	-2.395%	40	7,902	+16.129%
2024-09-12	107.93	109.83	107.93	109.83	+12.646%	2	7,876	+13.348%
2024-09-10	97.87	97.87	97.50	97.50	+1.668%	4	7,878	+27.682%
2024-09-09	95.08	95.90	95.08	95.90	+0.335%	2	7,876	+29.812%
2024-09-06	95.58	95.58	95.58	95.58	-4.152%	4	7,878	+30.247%
2024-09-05	99.72	99.72	99.72	99.72	-10.885%	1	7,880	+24.840%
2024-08-29	111.73	112.25	111.73	111.90	-4.490%	7	7,881	+11.251%
2024-08-26	117.16	117.16	117.16	117.16	-1.089%	1	7,874	+6.256%
2024-08-23	118.45	118.45	118.45	118.45	-0.152%	2	7,873	+5.099%
2024-08-21	118.63	118.63	118.63	118.63	-0.811%	1	7,873	+4.940%
2024-08-19	119.60	119.60	119.60	119.60	+11.101%	2	7,872	+4.089%
2024-08-14	107.65	107.65	107.65	107.65	+16.278%	1	7,870	+15.643%
2024-08-02	92.58	92.58	92.58	92.58	-6.457%	2	7,869	+34.467%
2024-07-25	98.97	98.97	98.97	98.97	-11.078%	1	7,869	+25.786%
2024-07-18	111.30	111.30	111.30	111.30	-8.546%	10	7,869	+11.851%
2024-07-09	124.03	124.03	121.55	121.70	+0.413%	246	7,859	+2.293%
2024-07-08	121.20	121.20	121.20	121.20	+3.088%	1	7,657	+2.715%
2024-07-05	118.15	118.42	117.46	117.57	+0.060%	1,409	7,657	+5.886%
2024-07-03	112.81	118.15	112.81	117.50	+3.890%	1,022	5,250	+5.949%
2024-07-02	113.58	113.60	112.98	113.10	-2.120%	302	5,250	+10.071%
2024-06-25	112.15	115.69	111.90	115.55	+5.670%	218	4,951	+7.737%
2024-06-24	111.30	111.30	108.90	109.35	-8.417%	133	4,756	+13.845%
2024-06-13	119.40	119.40	119.40	119.40	+2.489%	1	4,721	+4.263%
2024-06-12	116.50	116.50	116.50	116.50	+4.176%	1	4,722	+6.858%
2024-06-11	111.83	111.83	111.83	111.83	-0.772%	90	4,721	+11.321%
2024-06-10	112.70	112.70	112.70	112.70	-86.858%	1	4,721	+10.461%
2024-04-10	857.53	857.53	857.53	857.53	-3.015%	10	43	-85.483%
2024-04-03	884.08	884.19	884.08	884.19	+109.991%	24	33	-85.920%
2023-10-19	421.62	421.62	421.06	421.06	+1.745%	17	23	-70.434%
2023-10-18	418.12	418.12	413.84	413.84	-3.617%	2	23	-69.918%
2023-10-17	436.60	436.60	429.37	429.37	-1.663%	2	21	-71.006%
2023-10-09	436.63	436.63	436.63	436.63	-2.377%	1	19	-71.488%
2023-10-06	447.26	447.26	447.26	447.26	+3.322%	1	18	-72.166%
2023-10-05	432.88	432.88	432.88	432.88	-1.336%	1	17	-71.241%
2023-09-15	438.74	438.74	438.74	438.74	-3.077%	2	16	-71.626%
2023-09-11	452.67	452.67	452.67	452.67	+1.063%	1	14	-72.499%
2023-09-07	447.91	447.91	447.91	447.91	-1.049%	1	14	-72.206%
2023-08-25	445.13	452.66	445.13	452.66	-0.841%	2	13	-72.498%
2023-08-23	456.50	456.50	456.50	456.50	+6.641%	1	11	-72.729%
2023-08-17	427.18	428.07	427.18	428.07	-0.460%	2	8	-70.918%
2023-08-16	430.09	430.09	430.05	430.05	-0.874%	2	8	-71.052%
2023-08-15	433.84	433.84	433.84	433.84	+14.925%	1	8	-71.305%
2023-05-31	377.50	377.50	377.50	377.50	-1.020%	1	7	-67.023%
2023-05-26	378.27	381.39	378.27	381.39	0.000%	6	0	-67.359%