Dark

NVDA20250620C105
NVDA Jun 20 2025 105.00 Call (NVDA250620C00105000)
option OPRA

EOD

May 15, 2025

30.85-2.250%(-0.71)388

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	30.05	32.51	28.70	30.85	-2.250%	388	25,533	0.000%
2025-05-14	29.40	31.62	28.16	31.56	+19.772%	1,840	25,450	-2.250%
2025-05-13	21.85	27.59	21.45	26.35	+32.080%	3,100	26,565	+17.078%
2025-05-12	19.50	20.15	17.95	19.95	+29.545%	6,445	28,278	+54.637%
2025-05-09	16.00	16.60	14.50	15.40	-3.750%	6,516	29,322	+100.325%
2025-05-08	17.20	17.20	15.34	16.00	-0.312%	8,399	30,589	+92.813%
2025-05-07	13.13	16.45	12.82	16.05	+19.776%	385	30,569	+92.212%
2025-05-06	12.15	14.32	11.70	13.40	-2.047%	1,449	30,532	+130.224%
2025-05-05	13.13	14.20	13.00	13.68	-3.322%	313	30,985	+125.512%
2025-05-02	14.10	14.90	13.70	14.15	+14.113%	3,458	31,093	+118.021%
2025-05-01	13.25	14.85	12.30	12.40	+15.028%	1,826	31,885	+148.790%
2025-04-30	8.27	10.80	8.13	10.78	-0.645%	1,266	33,021	+186.178%
2025-04-29	10.25	11.50	10.17	10.85	-0.459%	1,346	32,949	+184.332%
2025-04-28	11.35	11.53	9.35	10.90	-10.802%	6,970	33,032	+183.028%
2025-04-25	9.85	12.90	9.25	12.22	+26.632%	7,412	32,822	+152.455%
2025-04-24	8.15	9.80	8.06	9.65	+21.537%	5,795	32,350	+219.689%
2025-04-23	9.15	9.28	7.65	7.94	+22.154%	6,725	31,834	+288.539%
2025-04-22	6.60	6.80	5.90	6.50	+7.973%	7,397	29,863	+374.615%
2025-04-21	6.85	7.00	5.44	6.02	-25.403%	3,501	27,292	+412.458%
2025-04-17	9.70	9.75	7.50	8.07	-19.701%	4,000	26,451	+282.280%
2025-04-16	10.33	11.30	8.10	10.05	-31.259%	5,114	26,451	+206.965%
2025-04-15	14.70	15.55	14.15	14.62	+0.137%	541	26,078	+111.012%
2025-04-14	16.50	16.56	13.55	14.60	+1.742%	2,605	26,231	+111.301%
2025-04-11	13.80	15.10	13.30	14.35	+7.895%	4,003	26,982	+114.983%
2025-04-10	13.75	14.70	11.00	13.30	-19.540%	2,141	27,043	+131.955%
2025-04-09	8.95	17.12	8.40	16.53	+111.923%	3,170	26,633	+86.630%
2025-04-08	10.70	11.45	7.20	7.80	-4.294%	6,390	27,333	+295.513%
2025-04-07	4.49	9.55	4.49	8.15	+21.280%	9,455	25,931	+278.528%
2025-04-04	8.15	8.46	6.00	6.72	-25.910%	26,871	23,799	+359.077%
2025-04-03	9.98	10.90	9.00	9.07	-32.313%	3,870	17,523	+240.132%
2025-04-02	11.80	14.25	11.80	13.40	+0.752%	453	16,774	+130.224%
2025-04-01	12.60	13.40	11.47	13.30	+5.556%	670	16,720	+131.955%
2025-03-31	11.10	12.80	10.25	12.60	-7.760%	4,931	16,695	+144.841%
2025-03-28	14.39	15.35	13.22	13.66	-8.199%	1,958	16,195	+125.842%
2025-03-27	14.50	16.40	14.35	14.88	-8.991%	368	15,712	+107.325%
2025-03-26	19.50	19.50	15.70	16.35	-22.512%	946	15,453	+88.685%
2025-03-25	21.05	21.28	20.08	21.10	-2.765%	53	15,148	+46.209%
2025-03-24	21.02	22.35	20.50	21.70	+15.733%	324	15,121	+42.166%
2025-03-21	18.35	19.45	18.30	18.75	-7.544%	226	15,257	+64.533%
2025-03-20	19.36	21.30	19.36	20.28	+0.148%	143	15,228	+52.120%
2025-03-19	19.75	21.40	19.05	20.25	+8.988%	253	15,251	+52.346%
2025-03-18	20.40	21.10	18.49	18.58	-15.469%	574	15,365	+66.039%
2025-03-17	24.00	24.15	20.74	21.98	-4.518%	394	15,268	+40.355%
2025-03-14	21.35	23.32	21.35	23.02	+17.449%	916	15,295	+34.014%
2025-03-13	20.35	20.65	18.59	19.60	+1.554%	356	15,738	+57.398%
2025-03-12	18.35	20.10	18.00	19.30	+24.196%	342	15,738	+59.845%
2025-03-11	13.90	17.15	12.95	15.54	+11.478%	1,166	15,761	+98.520%
2025-03-10	15.80	16.58	13.15	13.94	-20.023%	919	15,386	+121.306%
2025-03-07	17.42	17.50	14.50	17.43	+5.000%	4,016	15,142	+76.994%
2025-03-06	18.05	19.54	16.39	16.60	-20.952%	1,300	13,593	+85.843%
2025-03-05	21.08	21.45	19.60	21.00	-0.238%	207	12,629	+46.905%
2025-03-04	17.15	22.44	17.00	21.05	+13.722%	5,139	12,553	+46.556%
2025-03-03	25.20	25.30	18.51	18.51	-24.139%	103	9,221	+66.667%
2025-02-28	21.95	25.87	21.40	24.40	+3.171%	476	9,228	+26.434%
2025-02-27	30.55	30.55	23.65	23.65	-26.893%	265	9,168	+30.444%
2025-02-26	31.25	33.49	30.85	32.35	+8.739%	221	9,087	-4.637%
2025-02-25	30.60	31.00	27.80	29.75	-7.031%	112	9,269	+3.697%
2025-02-24	37.43	37.43	32.00	32.00	-11.602%	196	9,301	-3.594%
2025-02-21	38.00	38.00	36.20	36.20	-9.045%	6	9,294	-14.779%
2025-02-20	37.95	39.80	37.64	39.80	+2.130%	52	9,294	-22.487%
2025-02-19	39.95	40.31	38.97	38.97	-0.840%	17	9,285	-20.837%
2025-02-18	41.21	41.60	39.30	39.30	+0.383%	63	9,285	-21.501%
2025-02-14	37.72	39.15	36.75	39.15	+8.269%	64	9,341	-21.201%
2025-02-13	36.62	36.62	35.96	36.16	+10.412%	13	9,341	-14.685%
2025-02-12	32.00	33.03	32.00	32.75	-5.511%	104	9,353	-5.802%
2025-02-11	33.85	35.20	33.70	34.66	-0.574%	20	9,406	-10.992%
2025-02-10	33.00	35.75	33.00	34.86	+11.731%	106	9,406	-11.503%
2025-02-07	31.60	31.60	30.25	31.20	+5.763%	56	9,431	-1.122%
2025-02-06	30.05	30.50	28.40	29.50	+6.691%	26	9,429	+4.576%
2025-02-05	26.05	27.85	26.00	27.65	+16.225%	34	9,432	+11.573%
2025-02-04	23.07	25.25	23.07	23.79	-0.042%	50	9,456	+29.676%
2025-02-03	22.00	24.20	21.13	23.80	-7.609%	385	9,483	+29.622%
2025-01-31	29.25	30.20	25.70	25.76	-8.490%	286	9,564	+19.759%
2025-01-30	27.85	28.35	24.83	28.15	-0.705%	38	9,634	+9.591%
2025-01-29	28.50	28.50	25.75	28.35	-6.188%	112	9,632	+8.818%
2025-01-28	23.55	30.38	23.00	30.22	+24.876%	116	9,648	+2.085%
2025-01-27	31.10	31.17	23.37	24.20	-43.445%	938	9,663	+27.479%
2025-01-24	47.35	47.50	42.50	42.79	-6.998%	156	9,537	-27.904%
2025-01-23	45.50	46.01	44.90	46.01	-3.137%	4	9,578	-32.949%
2025-01-22	44.28	47.50	44.28	47.50	+15.825%	67	9,579	-35.053%
2025-01-21	40.00	41.80	38.00	41.01	+6.381%	210	9,606	-24.774%
2025-01-17	37.40	38.95	37.40	38.55	+5.501%	290	9,508	-19.974%
2025-01-16	38.12	38.13	36.20	36.54	-2.767%	258	9,508	-15.572%
2025-01-15	34.00	37.58	34.00	37.58	+11.315%	30	9,444	-17.908%
2025-01-14	36.55	36.55	33.53	33.76	-5.487%	207	9,440	-8.620%
2025-01-13	33.43	35.72	33.43	35.72	-7.269%	75	9,416	-13.634%
2025-01-10	39.02	39.02	37.34	38.52	-11.244%	268	9,429	-19.912%
2025-01-08	43.40	43.40	43.40	43.40	+2.358%	1	9,441	-28.917%
2025-01-07	49.72	49.72	42.40	42.40	-14.877%	67	9,441	-27.241%
2025-01-06	49.74	53.00	49.70	49.81	+8.566%	1,694	9,432	-38.065%
2025-01-03	44.50	45.88	44.50	45.88	+13.705%	68	10,297	-32.759%
2025-01-02	40.34	40.93	40.34	40.35	+5.051%	629	10,297	-23.544%
2024-12-31	38.41	38.41	38.41	38.41	-7.668%	2	10,002	-19.682%
2024-12-30	38.90	41.60	38.90	41.60	+5.051%	315	10,002	-25.841%
2024-12-27	41.10	41.10	38.15	39.60	-6.383%	130	10,153	-22.096%
2024-12-26	42.10	42.60	40.95	42.30	-1.742%	66	10,120	-27.069%
2024-12-24	43.05	43.05	43.05	43.05	+5.904%	2	10,152	-28.339%
2024-12-23	39.65	40.65	39.65	40.65	+5.311%	6	10,152	-24.108%
2024-12-20	34.47	38.60	33.85	38.60	+7.222%	384	10,149	-20.078%
2024-12-19	34.75	37.90	34.75	36.00	+2.128%	1,207	9,816	-14.306%
2024-12-18	37.35	38.80	35.25	35.25	+3.829%	23	9,130	-12.482%
2024-12-17	33.05	35.67	32.50	33.95	-5.168%	166	9,144	-9.131%
2024-12-16	37.00	37.00	34.60	35.80	-4.584%	6,588	9,114	-13.827%
2024-12-13	40.76	40.76	37.05	37.52	-5.013%	92	11,653	-17.777%
2024-12-12	39.95	39.95	39.50	39.50	-6.398%	7	11,647	-21.899%
2024-12-11	42.20	42.20	42.20	42.20	+9.982%	2	11,647	-26.896%
2024-12-10	42.12	42.12	38.00	38.37	-6.369%	76	11,643	-19.599%
2024-12-09	40.98	40.98	40.98	40.98	-7.390%	20	11,628	-24.719%
2024-12-06	45.50	45.50	44.25	44.25	-6.940%	266	11,609	-30.282%
2024-12-05	47.15	48.20	46.60	47.55	+0.316%	749	11,682	-35.121%
2024-12-04	47.31	47.40	47.31	47.40	+13.915%	15	11,066	-34.916%
2024-12-03	41.57	41.61	41.50	41.61	-0.740%	6	11,069	-25.859%
2024-12-02	42.90	42.99	41.92	41.92	+0.311%	18	11,069	-26.407%
2024-11-29	41.79	41.79	41.79	41.79	+7.429%	16	11,068	-26.179%
2024-11-27	37.00	38.90	36.50	38.90	-3.594%	2,343	8,872	-20.694%
2024-11-26	42.20	42.20	40.10	40.35	+0.749%	25	8,872	-23.544%
2024-11-25	42.45	42.46	40.05	40.05	-11.978%	1,758	8,849	-22.971%
2024-11-22	48.90	48.90	45.50	45.50	-10.941%	106	9,829	-32.198%
2024-11-21	50.67	53.10	47.05	51.09	+7.899%	938	9,871	-39.616%
2024-11-20	50.35	50.35	46.90	47.35	-5.053%	81	9,263	-34.847%
2024-11-19	45.50	49.87	45.50	49.87	+12.193%	1,175	9,245	-38.139%
2024-11-18	43.02	45.44	43.02	44.45	-4.920%	1,425	8,427	-30.596%
2024-11-15	47.74	48.12	45.00	46.75	-8.423%	304	7,759	-34.011%
2024-11-14	51.32	51.85	51.05	51.05	+0.710%	290	7,680	-39.569%
2024-11-13	50.69	50.69	50.69	50.69	-3.576%	1	7,541	-39.140%
2024-11-12	50.00	52.57	50.00	52.57	+8.146%	2	7,541	-41.316%
2024-11-11	48.70	49.75	48.61	48.61	-4.311%	27	7,543	-36.536%
2024-11-08	51.88	51.88	50.65	50.80	-2.232%	366	7,527	-39.272%
2024-11-07	52.00	52.00	51.30	51.96	+4.400%	2,192	7,542	-40.627%
2024-11-06	50.45	50.45	49.77	49.77	+10.600%	37	6,492	-38.015%
2024-11-05	43.80	45.00	43.70	45.00	+7.015%	11	6,525	-31.444%
2024-11-04	43.46	43.77	42.05	42.05	-0.237%	461	6,532	-26.635%
2024-11-01	43.18	43.18	42.15	42.15	+3.284%	54	6,653	-26.809%
2024-10-31	42.25	42.25	39.55	40.81	-9.351%	106	6,648	-24.406%
2024-10-30	44.43	45.45	44.35	45.02	-3.328%	7	6,679	-31.475%
2024-10-29	46.90	46.90	46.57	46.57	+0.496%	6	6,681	-33.756%
2024-10-28	46.34	46.34	46.34	46.34	-4.826%	5	6,686	-33.427%
2024-10-25	48.92	48.92	48.65	48.69	+7.011%	38	6,691	-36.640%
2024-10-24	45.50	45.50	45.50	45.50	-5.895%	1	6,705	-32.198%
2024-10-22	47.95	49.45	47.95	48.35	-0.309%	16	6,706	-36.194%
2024-10-21	45.00	48.50	45.00	48.50	+9.605%	90	6,711	-36.392%
2024-10-18	43.90	44.50	43.90	44.25	+1.724%	30	6,733	-30.282%
2024-10-17	44.90	46.29	43.50	43.50	+1.874%	26	6,733	-29.080%
2024-10-16	39.50	42.70	39.50	42.70	+10.708%	53	6,752	-27.752%
2024-10-15	42.17	42.30	37.40	38.57	-14.002%	44	6,726	-20.016%
2024-10-14	44.97	45.10	44.00	44.85	+7.735%	114	6,701	-31.215%
2024-10-11	41.20	42.38	41.00	41.63	+0.072%	128	6,706	-25.895%
2024-10-10	39.10	41.72	39.10	41.60	+6.177%	49	6,720	-25.841%
2024-10-09	41.00	41.00	39.00	39.18	-3.259%	29	6,759	-21.261%
2024-10-08	38.17	40.50	38.16	40.50	+9.905%	984	6,754	-23.827%
2024-10-07	34.00	38.00	34.00	36.85	+11.667%	213	6,843	-16.282%
2024-10-04	33.05	33.05	32.90	33.00	+2.167%	42	6,787	-6.515%
2024-10-03	32.17	32.30	31.69	32.30	+9.677%	104	6,785	-4.489%
2024-10-02	27.73	29.45	26.95	29.45	+3.697%	61	6,725	+4.754%
2024-10-01	28.75	28.75	27.20	28.40	-7.341%	581	6,744	+8.627%
2024-09-30	31.05	31.05	29.45	30.65	-1.129%	23	7,073	+0.653%
2024-09-27	32.14	32.17	30.12	31.00	-5.632%	204	7,074	-0.484%
2024-09-26	35.00	36.00	32.50	32.85	+0.305%	160	7,055	-6.088%
2024-09-25	33.42	33.60	32.75	32.75	+6.504%	46	7,038	-5.802%
2024-09-24	27.55	31.15	26.90	30.75	+13.135%	128	7,029	+0.325%
2024-09-23	27.78	27.82	26.80	27.18	-0.257%	644	7,059	+13.503%
2024-09-20	27.50	27.50	27.25	27.25	-6.838%	180	7,520	+13.211%
2024-09-19	28.75	30.15	28.75	29.25	+12.847%	568	7,560	+5.470%
2024-09-18	27.30	28.87	25.92	25.92	-6.189%	209	7,246	+19.020%
2024-09-17	29.95	29.95	27.60	27.63	-3.560%	269	7,300	+11.654%
2024-09-16	29.00	29.25	28.07	28.65	-6.981%	836	7,468	+7.679%
2024-09-13	31.50	31.50	30.50	30.80	-1.754%	60	7,393	+0.162%
2024-09-12	30.70	32.20	30.70	31.35	+5.096%	119	7,412	-1.595%
2024-09-11	24.11	29.83	23.95	29.83	+30.833%	273	7,450	+3.419%
2024-09-10	23.20	23.20	21.95	22.80	+2.703%	62	7,364	+35.307%
2024-09-09	21.45	22.35	20.68	22.20	+9.630%	422	7,334	+38.964%
2024-09-06	22.70	22.70	19.38	20.25	-10.000%	1,986	7,326	+52.346%
2024-09-05	22.50	24.15	22.32	22.50	+1.718%	111	6,667	+37.111%
2024-09-04	22.10	23.60	21.10	22.12	-5.752%	159	6,621	+39.467%
2024-09-03	26.78	26.78	23.30	23.47	-23.799%	80	6,566	+31.444%
2024-08-30	30.89	32.72	30.00	30.80	-0.741%	274	6,610	+0.162%
2024-08-29	34.31	34.31	29.95	31.03	-16.519%	138	6,610	-0.580%
2024-08-28	37.35	38.00	35.50	37.17	-4.887%	56	6,547	-17.003%
2024-08-27	37.70	39.40	36.00	39.08	+3.660%	42	6,554	-21.059%
2024-08-26	40.92	40.92	36.69	37.70	-4.217%	73	6,578	-18.170%
2024-08-23	39.50	39.77	38.55	39.36	+9.485%	214	6,602	-21.621%
2024-08-22	40.14	40.14	35.95	35.95	-8.408%	37	6,662	-14.186%
2024-08-21	39.35	39.35	39.25	39.25	-1.009%	11	6,678	-21.401%
2024-08-20	39.70	39.72	38.15	39.65	-2.099%	58	6,679	-22.194%
2024-08-19	36.20	40.50	36.20	40.50	+12.656%	68	6,717	-23.827%
2024-08-16	34.50	36.45	34.50	35.95	+2.861%	66	6,742	-14.186%
2024-08-15	32.92	35.05	32.67	34.95	+11.661%	73	6,746	-11.731%
2024-08-14	31.15	31.36	29.00	31.30	+4.333%	108	6,798	-1.438%
2024-08-13	27.15	30.00	27.15	30.00	+19.665%	34	6,834	+2.833%
2024-08-12	24.00	26.45	23.90	25.07	+11.175%	268	6,842	+23.055%
2024-08-09	23.45	23.83	21.95	22.55	-1.096%	346	6,937	+36.807%
2024-08-08	21.40	23.15	19.35	22.80	+13.151%	442	6,962	+35.307%
2024-08-07	25.70	25.70	20.15	20.15	-13.889%	228	7,076	+53.102%
2024-08-06	24.40	25.30	23.40	23.40	+8.384%	330	7,128	+31.838%
2024-08-05	17.00	24.00	17.00	21.59	-13.984%	331	6,815	+42.890%
2024-08-02	23.35	26.35	22.50	25.10	-2.335%	1,305	6,795	+22.908%
2024-08-01	31.10	32.65	25.00	25.70	-17.363%	138	6,421	+20.039%
2024-07-31	28.40	31.10	26.85	31.10	+40.280%	90	6,382	-0.804%
2024-07-30	25.30	25.55	21.90	22.17	-17.889%	729	6,407	+39.152%
2024-07-29	28.50	30.00	27.00	27.00	-5.759%	8	6,003	+14.259%
2024-07-26	29.60	30.25	28.14	28.65	-1.884%	10	6,001	+7.679%
2024-07-25	27.60	30.37	24.50	29.20	-0.511%	44	6,003	+5.651%
2024-07-24	32.06	32.10	29.35	29.35	-16.950%	15	5,974	+5.111%
2024-07-23	35.55	35.90	35.34	35.34	+3.789%	27	5,972	-12.705%
2024-07-22	34.95	34.95	34.05	34.05	+3.969%	4	5,967	-9.398%
2024-07-19	32.75	32.95	31.50	32.75	-1.504%	54	5,963	-5.802%
2024-07-18	32.55	33.25	32.55	33.25	+3.744%	25	5,961	-7.218%
2024-07-17	33.80	33.80	31.65	32.05	-14.851%	54	5,983	-3.744%
2024-07-16	38.15	38.15	37.32	37.64	-7.405%	33	5,942	-18.039%
2024-07-11	44.20	44.20	40.65	40.65	-9.020%	5	5,922	-24.108%
2024-07-10	43.40	45.00	43.40	44.68	+6.508%	28	5,927	-30.953%
2024-07-09	42.40	43.32	41.95	41.95	+5.138%	10	5,905	-26.460%
2024-07-08	39.45	41.30	39.45	39.90	+3.368%	11	5,903	-22.682%
2024-07-05	38.67	38.67	38.60	38.60	+10.920%	4	5,901	-20.078%
2024-07-02	34.55	34.80	34.55	34.80	-5.177%	40	5,900	-11.351%
2024-07-01	34.55	36.70	33.50	36.70	-1.872%	15	5,938	-15.940%
2024-06-28	37.40	37.40	37.40	37.40	-0.399%	2	5,938	-17.513%
2024-06-27	37.55	37.55	37.55	37.55	-0.133%	1	5,938	-17.843%
2024-06-26	38.70	39.80	36.50	37.60	-2.338%	38	5,937	-17.952%
2024-06-25	34.05	38.85	34.05	38.50	+10.063%	393	5,917	-19.870%
2024-06-24	34.27	35.20	33.32	34.98	-13.373%	196	5,957	-11.807%
2024-06-21	39.50	40.38	39.50	40.38	-5.654%	4	5,972	-23.601%
2024-06-20	50.00	50.38	42.80	42.80	-7.957%	28	5,970	-27.921%
2024-06-18	44.57	46.60	44.28	46.50	+6.578%	956	6,551	-33.656%
2024-06-17	43.75	43.75	42.15	43.63	+3.144%	77	6,551	-29.292%
2024-06-14	40.55	43.25	40.55	42.30	+5.093%	139	6,561	-27.069%
2024-06-13	40.02	40.25	39.67	40.25	+9.853%	293	6,565	-23.354%
2024-06-12	36.50	38.05	36.50	36.64	+8.370%	198	6,685	-15.802%
2024-06-11	34.80	34.80	33.81	33.81	-2.705%	62	6,519	-8.755%
2024-06-10	32.35	35.50	31.70	34.75	-95.519%	72	6,507	-11.223%
2024-04-16	775.55	775.55	775.55	775.55	+32.989%	4	33	-96.022%
2024-02-20	583.17	583.17	583.17	583.17	+73.563%	8	33	-94.710%
2023-07-07	336.00	336.00	336.00	336.00	+0.916%	1	41	-90.818%
2023-06-14	332.95	332.95	332.95	332.95	+10.340%	1	41	-90.734%
2023-06-05	301.75	301.75	301.75	301.75	+74.503%	1	41	-89.776%
2023-03-17	172.92	172.92	172.92	172.92	+4.641%	1	42	-82.159%
2023-03-16	165.15	165.25	165.15	165.25	+15.037%	2	42	-81.331%
2023-03-10	143.65	143.65	143.65	143.65	+13.728%	8	42	-78.524%
2023-02-06	126.67	126.67	126.31	126.31	+13.517%	2	35	-75.576%
2023-01-31	111.27	111.27	111.27	111.27	+2.092%	4	34	-72.275%
2023-01-23	108.96	108.99	108.96	108.99	+14.365%	2	30	-71.695%
2023-01-20	92.00	95.30	92.00	95.30	+7.562%	6	29	-67.629%
2023-01-19	88.96	88.96	88.60	88.60	+3.480%	21	23	-65.181%
2023-01-12	85.62	85.62	85.62	85.62	+17.288%	1	2	-63.969%
2023-01-06	73.00	73.00	73.00	73.00	0.000%	1	1	-57.740%