Dark

NVDA20250620C101
NVDA Jun 20 2025 101.00 Call (NVDA250620C00101000)
option OPRA

EOD

May 15, 2025

34.60-1.425%(-0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	34.19	34.60	33.10	34.60	-1.425%	4	8,868	0.000%
2025-05-14	33.10	35.10	32.50	35.10	+16.418%	33	8,869	-1.425%
2025-05-13	25.50	31.02	25.50	30.15	+28.791%	106	8,896	+14.760%
2025-05-12	23.51	23.51	21.42	23.41	+28.626%	99	8,964	+47.800%
2025-05-09	19.47	19.47	17.60	18.20	-5.258%	34	9,027	+90.110%
2025-05-08	20.21	20.30	18.33	19.21	+1.372%	152	9,025	+80.115%
2025-05-07	15.80	19.00	15.80	18.95	+19.937%	47	9,040	+82.586%
2025-05-06	15.05	16.00	15.05	15.80	-7.331%	17	9,015	+118.987%
2025-05-05	16.40	17.05	16.05	17.05	+0.059%	51	9,017	+102.933%
2025-05-02	17.19	17.60	16.95	17.04	+12.105%	84	9,017	+103.052%
2025-05-01	16.10	17.54	15.20	15.20	+22.581%	36	9,013	+127.632%
2025-04-30	10.80	12.40	10.61	12.40	-6.767%	490	9,031	+179.032%
2025-04-29	12.80	14.05	12.80	13.30	+1.527%	267	8,728	+160.150%
2025-04-28	13.24	13.60	11.79	13.10	-11.186%	312	8,740	+164.122%
2025-04-25	11.57	15.50	11.57	14.75	+23.950%	430	8,707	+134.576%
2025-04-24	10.40	12.05	10.30	11.90	+19.598%	288	8,737	+190.756%
2025-04-23	11.30	11.40	9.90	9.95	+23.449%	559	8,725	+247.739%
2025-04-22	8.30	8.55	7.68	8.06	+5.636%	725	8,793	+329.280%
2025-04-21	8.55	8.79	6.95	7.63	-24.455%	710	8,625	+353.473%
2025-04-17	12.00	12.00	9.40	10.10	-17.009%	1,504	7,982	+242.574%
2025-04-16	13.35	13.60	10.09	12.17	-29.653%	697	7,982	+184.306%
2025-04-15	16.95	18.10	16.60	17.30	+1.765%	154	7,643	+100.000%
2025-04-14	18.38	18.38	16.45	17.00	+0.177%	164	7,774	+103.529%
2025-04-11	16.50	17.45	16.40	16.97	+8.782%	235	7,836	+103.889%
2025-04-10	15.80	16.35	13.64	15.60	-18.325%	488	7,873	+121.795%
2025-04-09	10.75	19.70	10.50	19.10	+113.408%	1,106	7,906	+81.152%
2025-04-08	11.78	13.45	8.95	8.95	-9.596%	1,190	7,956	+286.592%
2025-04-07	5.80	10.95	5.75	9.90	+16.471%	871	7,800	+249.495%
2025-04-04	9.85	10.30	7.60	8.50	-23.767%	616	7,953	+307.059%
2025-04-03	12.50	12.85	11.15	11.15	-30.530%	364	7,874	+210.314%
2025-04-02	13.91	16.75	13.75	16.05	+4.560%	37	7,686	+115.576%
2025-04-01	14.50	15.35	14.20	15.35	+5.862%	33	7,667	+125.407%
2025-03-31	13.30	14.60	12.35	14.50	-8.805%	175	7,679	+138.621%
2025-03-28	17.55	17.55	15.79	15.90	-11.960%	12	7,629	+117.610%
2025-03-27	17.00	18.65	17.00	18.06	-2.326%	50	7,627	+91.584%
2025-03-26	22.05	22.05	18.40	18.49	-23.753%	47	7,579	+87.128%
2025-03-25	23.35	24.25	23.35	24.25	-4.112%	3	7,559	+42.680%
2025-03-24	24.00	25.29	23.75	25.29	+17.847%	30	7,559	+36.813%
2025-03-21	21.20	22.25	21.20	21.46	-5.670%	142	7,568	+61.230%
2025-03-20	22.75	22.75	22.75	22.75	-1.515%	1	7,580	+52.088%
2025-03-19	21.51	24.55	21.51	23.10	+8.962%	211	7,580	+49.784%
2025-03-18	20.95	21.20	20.95	21.20	-10.321%	2	7,618	+63.208%
2025-03-17	27.00	27.00	23.64	23.64	-8.265%	13	7,619	+46.362%
2025-03-14	24.80	26.00	24.40	25.77	+10.128%	92	7,621	+34.265%
2025-03-13	22.80	23.40	21.25	23.40	+6.849%	29	7,640	+47.863%
2025-03-12	21.60	22.50	21.00	21.90	+21.667%	43	7,640	+57.991%
2025-03-11	16.05	19.40	15.00	18.00	+12.500%	144	7,651	+92.222%
2025-03-10	17.95	18.25	15.45	16.00	-19.679%	659	7,559	+116.250%
2025-03-07	20.13	20.35	16.95	19.92	+4.677%	200	7,416	+73.695%
2025-03-06	20.65	22.00	19.00	19.03	-16.535%	48	7,439	+81.818%
2025-03-05	23.65	23.65	22.70	22.80	+3.167%	3	7,418	+51.754%
2025-03-04	21.60	22.13	20.05	22.10	+1.843%	19	7,416	+56.561%
2025-03-03	26.00	26.10	21.37	21.70	-16.538%	139	7,409	+59.447%
2025-02-28	24.35	27.80	24.31	26.00	-8.289%	132	7,484	+33.077%
2025-02-27	31.12	31.12	28.35	28.35	-17.587%	3	7,471	+22.046%
2025-02-26	34.34	36.50	34.29	34.40	+0.880%	54	7,472	+0.581%
2025-02-25	32.85	34.10	32.37	34.10	-7.663%	13	7,521	+1.466%
2025-02-24	36.75	36.93	36.75	36.93	-10.991%	24	7,521	-6.309%
2025-02-21	43.80	43.80	41.49	41.49	-6.910%	66	7,528	-16.606%
2025-02-18	45.00	45.00	44.20	44.57	+5.242%	9	7,528	-22.369%
2025-02-14	42.35	42.35	42.35	42.35	+7.569%	6	7,533	-18.300%
2025-02-13	38.00	39.37	38.00	39.37	+2.526%	2	7,532	-12.116%
2025-02-10	38.90	38.90	38.20	38.40	+13.274%	4	7,532	-9.896%
2025-02-07	34.68	34.68	33.90	33.90	+2.047%	16	7,535	+2.065%
2025-02-06	32.97	33.22	32.00	33.22	+10.365%	18	7,543	+4.154%
2025-02-05	28.55	30.10	28.55	30.10	+9.058%	58	7,560	+14.950%
2025-02-04	27.60	27.60	27.60	27.60	+6.358%	1	7,585	+25.362%
2025-02-03	23.90	25.95	23.90	25.95	-9.927%	31	7,584	+33.333%
2025-01-31	32.04	32.04	28.81	28.81	-1.806%	52	7,579	+20.097%
2025-01-30	28.00	29.34	28.00	29.34	+0.825%	18	7,567	+17.928%
2025-01-29	31.35	31.35	29.09	29.10	-7.177%	29	7,580	+18.900%
2025-01-28	28.75	32.21	26.00	31.35	+18.079%	17	7,599	+10.367%
2025-01-27	33.70	33.90	26.25	26.55	-45.483%	329	7,602	+30.320%
2025-01-23	48.70	48.70	48.70	48.70	-2.209%	45	7,865	-28.953%
2025-01-22	50.00	50.00	49.80	49.80	+19.568%	3	7,865	-30.522%
2025-01-17	41.55	41.65	41.55	41.65	+12.964%	6	7,864	-16.927%
2025-01-14	36.87	36.87	36.87	36.87	-2.460%	1	7,864	-6.157%
2025-01-13	37.80	37.80	37.80	37.80	-7.579%	2	7,863	-8.466%
2025-01-10	42.25	42.25	40.90	40.90	-10.932%	4	7,863	-15.403%
2025-01-07	46.56	46.56	45.92	45.92	-17.780%	90	7,864	-24.652%
2025-01-06	55.28	56.29	55.28	55.85	+14.213%	121	7,874	-38.048%
2025-01-03	48.00	48.90	47.95	48.90	+17.463%	30	7,882	-29.243%
2025-01-02	41.55	41.63	41.55	41.63	+1.044%	20	7,887	-16.887%
2024-12-31	41.20	41.20	41.20	41.20	-1.553%	2	7,865	-16.019%
2024-12-27	41.85	41.85	41.85	41.85	-8.624%	2	7,865	-17.324%
2024-12-26	45.80	45.80	45.80	45.80	+1.778%	1	7,866	-24.454%
2024-12-24	45.00	45.00	45.00	45.00	+17.647%	10	7,867	-23.111%
2024-12-19	37.43	40.00	37.43	38.25	-0.391%	16	7,867	-9.542%
2024-12-18	39.55	39.55	38.40	38.40	+3.004%	3	7,879	-9.896%
2024-12-17	35.45	37.28	35.45	37.28	-1.402%	2	7,880	-7.189%
2024-12-16	38.43	39.05	37.81	37.81	-11.659%	1,008	8,075	-8.490%
2024-12-13	42.80	42.80	42.80	42.80	-1.223%	2	8,075	-19.159%
2024-12-12	43.70	43.70	43.33	43.33	-3.946%	5	8,075	-20.148%
2024-12-11	42.55	45.11	42.55	45.11	+5.029%	21	8,079	-23.299%
2024-12-10	45.45	46.55	42.85	42.95	-3.157%	4	8,078	-19.441%
2024-12-09	44.80	44.80	44.32	44.35	-8.368%	338	8,075	-21.984%
2024-12-06	49.50	49.50	48.40	48.40	-5.005%	66	8,074	-28.512%
2024-12-05	50.70	51.48	50.65	50.95	+1.595%	789	8,071	-32.090%
2024-12-04	47.50	50.15	47.50	50.15	+11.643%	52	7,845	-31.007%
2024-12-03	46.05	46.05	44.72	44.92	+1.906%	5	7,845	-22.974%
2024-12-02	45.10	45.10	44.08	44.08	-2.348%	5	7,844	-21.506%
2024-11-29	43.00	45.14	42.81	45.14	+11.100%	500	7,847	-23.350%
2024-11-27	41.45	41.45	39.15	40.63	-6.382%	253	7,516	-14.841%
2024-11-26	44.00	44.30	43.40	43.40	-0.230%	204	7,516	-20.276%
2024-11-25	45.75	45.75	43.47	43.50	-18.768%	24	7,523	-20.460%
2024-11-21	53.92	53.92	49.15	53.55	+7.250%	79	7,514	-35.387%
2024-11-19	50.40	50.40	49.93	49.93	+5.293%	180	7,514	-30.703%
2024-11-18	46.83	47.42	46.80	47.42	-5.368%	3	7,614	-27.035%
2024-11-15	50.11	50.11	50.11	50.11	-7.204%	2	7,614	-30.952%
2024-11-12	54.00	54.00	54.00	54.00	+1.408%	10	7,615	-35.926%
2024-11-11	53.25	53.25	53.25	53.25	-0.597%	1	7,615	-35.023%
2024-11-08	54.15	54.15	53.57	53.57	+0.790%	54	7,616	-35.412%
2024-11-06	51.60	53.25	51.60	53.15	+14.720%	4	7,642	-34.901%
2024-11-04	46.35	47.15	46.33	46.33	+7.870%	8	7,642	-25.318%
2024-10-31	43.00	43.15	42.95	42.95	-11.443%	14	7,648	-19.441%
2024-10-30	48.50	48.50	48.50	48.50	-3.579%	6	7,649	-28.660%
2024-10-25	50.30	50.30	50.30	50.30	+3.818%	2	7,649	-31.213%
2024-10-23	49.60	49.60	47.40	48.45	-3.869%	43	7,649	-28.586%
2024-10-21	49.85	50.40	49.85	50.40	+6.825%	11	7,662	-31.349%
2024-10-18	47.18	47.18	47.18	47.18	-2.762%	2	7,662	-26.664%
2024-10-17	47.75	48.52	47.40	48.52	+10.023%	66	7,661	-28.689%
2024-10-16	44.10	44.10	44.10	44.10	-6.706%	13	7,666	-21.542%
2024-10-14	47.05	48.00	47.05	47.27	+6.272%	11	7,654	-26.803%
2024-10-11	44.50	44.50	44.48	44.48	+3.974%	8	7,658	-22.212%
2024-10-08	41.08	42.78	41.05	42.78	+6.550%	11	7,655	-19.121%
2024-10-07	37.10	40.15	37.10	40.15	+13.099%	24	7,657	-13.823%
2024-10-04	35.20	35.50	35.20	35.50	+4.106%	4	7,654	-2.535%
2024-10-03	34.10	34.10	34.10	34.10	+10.535%	4	7,655	+1.466%
2024-10-02	31.50	31.50	30.85	30.85	+0.162%	21	7,654	+12.156%
2024-10-01	30.80	30.80	30.80	30.80	-6.667%	1	7,659	+12.338%
2024-09-30	33.00	33.00	33.00	33.00	-4.181%	22	7,658	+4.848%
2024-09-26	37.50	38.00	34.44	34.44	-2.159%	56	7,656	+0.465%
2024-09-25	35.98	36.30	35.20	35.20	+5.516%	81	7,659	-1.705%
2024-09-24	33.55	33.60	33.36	33.36	+12.134%	7	7,723	+3.717%
2024-09-23	29.75	29.75	29.75	29.75	-2.778%	2	7,725	+16.303%
2024-09-20	30.60	30.60	30.60	30.60	-3.500%	2	7,725	+13.072%
2024-09-19	31.71	31.71	31.71	31.71	+12.527%	1	7,726	+9.114%
2024-09-18	29.20	29.43	28.18	28.18	-8.536%	5	7,725	+22.782%
2024-09-16	30.81	30.81	30.81	30.81	-7.199%	5	7,724	+12.301%
2024-09-13	33.75	33.75	33.20	33.20	+1.065%	10	7,719	+4.217%
2024-09-12	33.60	33.60	32.85	32.85	+5.763%	2	7,719	+5.327%
2024-09-11	25.75	31.06	25.75	31.06	+29.094%	102	7,719	+11.397%
2024-09-10	25.95	25.95	24.02	24.06	+3.931%	9	7,700	+43.807%
2024-09-09	23.15	23.15	23.15	23.15	+3.302%	5	7,697	+49.460%
2024-09-06	24.50	24.50	21.00	22.41	-9.637%	118	7,697	+54.395%
2024-09-04	23.40	24.80	23.40	24.80	-2.170%	30	7,672	+39.516%
2024-09-03	28.00	28.00	25.35	25.35	-22.713%	21	7,667	+36.489%
2024-08-30	33.24	33.24	32.80	32.80	-4.651%	50	7,678	+5.488%
2024-08-29	35.17	35.40	33.74	34.40	-11.065%	35	7,678	+0.581%
2024-08-28	40.05	40.05	38.68	38.68	-7.663%	5	7,675	-10.548%
2024-08-27	39.35	41.89	39.10	41.89	+4.464%	25	7,677	-17.403%
2024-08-26	43.55	43.55	40.10	40.10	-3.606%	2	7,675	-13.716%
2024-08-20	42.35	42.47	41.00	41.60	+5.051%	45	7,677	-16.827%
2024-08-19	39.60	39.60	39.60	39.60	+6.883%	3	7,720	-12.626%
2024-08-16	37.05	37.05	37.05	37.05	-0.403%	2	7,720	-6.613%
2024-08-15	36.67	37.20	36.35	37.20	+20.388%	23	7,721	-6.989%
2024-08-14	31.90	31.90	30.90	30.90	-3.738%	4	7,722	+11.974%
2024-08-13	29.09	32.10	29.09	32.10	+17.712%	104	7,725	+7.788%
2024-08-12	25.75	27.60	25.75	27.27	+11.992%	8	7,726	+26.879%
2024-08-09	24.55	24.55	24.35	24.35	-1.815%	10	7,725	+42.094%
2024-08-08	23.17	24.80	22.76	24.80	+11.712%	26	7,721	+39.516%
2024-08-07	27.62	27.62	22.20	22.20	-15.008%	25	7,719	+55.856%
2024-08-06	26.53	26.53	26.12	26.12	+13.074%	11	7,701	+32.466%
2024-08-05	22.10	25.74	22.10	23.10	-9.234%	129	7,710	+49.784%
2024-08-02	27.15	27.15	23.90	25.45	-8.453%	226	7,669	+35.953%
2024-08-01	27.65	27.80	27.65	27.80	-17.015%	2	7,652	+24.460%
2024-07-31	33.50	33.50	33.50	33.50	+40.167%	1	7,652	+3.284%
2024-07-30	28.95	28.95	23.55	23.90	-18.291%	51	7,652	+44.770%
2024-07-29	29.45	29.45	29.25	29.25	-6.669%	41	7,654	+18.291%
2024-07-25	26.63	31.34	26.63	31.34	-15.526%	26	7,694	+10.402%
2024-07-22	37.45	37.50	37.10	37.10	+6.152%	12	7,719	-6.739%
2024-07-19	34.95	34.95	33.85	34.95	-2.646%	9	7,717	-1.001%
2024-07-18	35.90	35.90	35.90	35.90	+5.588%	1	7,720	-3.621%
2024-07-17	36.00	36.00	34.00	34.00	-19.144%	8	7,719	+1.765%
2024-07-16	41.95	42.05	41.95	42.05	-0.473%	10	7,716	-17.717%
2024-07-11	43.60	43.60	42.25	42.25	-8.451%	3	7,715	-18.107%
2024-07-10	46.35	46.35	46.15	46.15	+23.067%	3	7,716	-25.027%
2024-07-02	37.00	37.50	37.00	37.50	-2.012%	80	7,715	-7.733%
2024-07-01	35.42	38.27	35.42	38.27	-3.723%	33	7,707	-9.590%
2024-06-27	39.75	39.75	39.75	39.75	-4.790%	1	7,725	-12.956%
2024-06-26	41.75	41.75	41.75	41.75	+4.506%	1	7,726	-17.126%
2024-06-25	40.10	40.34	39.95	39.95	+7.973%	30	7,726	-13.392%
2024-06-24	38.95	38.95	36.20	37.00	-11.377%	57	7,725	-6.486%
2024-06-21	41.50	45.00	41.50	41.75	-7.735%	72	7,724	-17.126%
2024-06-20	51.71	52.15	45.15	45.25	-5.925%	164	7,757	-23.536%
2024-06-18	46.40	48.10	46.40	48.10	+4.338%	221	7,636	-28.067%
2024-06-17	46.50	46.50	44.00	46.10	+0.043%	98	7,636	-24.946%
2024-06-14	43.89	46.08	43.89	46.08	+6.593%	67	7,667	-24.913%
2024-06-13	42.60	43.23	41.80	43.23	+9.112%	7	7,674	-19.963%
2024-06-12	40.84	40.84	39.62	39.62	+10.086%	218	7,670	-12.670%
2024-06-11	35.99	35.99	35.99	35.99	-3.744%	1	7,761	-3.862%
2024-06-10	37.39	37.39	37.39	37.39	0.000%	10	7,760	-7.462%