Dark

NVDA20250620C114
NVDA Jun 20 2025 114.00 Call (NVDA250620C00114000)
option OPRA

EOD

May 15, 2025

22.04-5.933%(-1.39)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	22.51	24.30	21.35	22.04	-5.933%	115	7,372	0.000%
2025-05-14	21.50	23.55	20.40	23.43	+25.968%	179	7,400	-5.933%
2025-05-13	14.63	19.72	14.63	18.60	+41.985%	382	7,402	+18.495%
2025-05-12	12.80	13.20	11.38	13.10	+37.750%	700	7,489	+68.244%
2025-05-09	10.00	10.50	9.00	9.51	-6.305%	1,098	7,571	+131.756%
2025-05-08	11.05	11.10	9.50	10.15	-0.976%	958	7,706	+117.143%
2025-05-07	7.97	10.50	7.60	10.25	+26.543%	687	8,019	+115.024%
2025-05-06	7.20	8.80	6.90	8.10	-1.818%	849	7,841	+172.099%
2025-05-05	7.97	8.70	7.75	8.25	-5.172%	767	7,720	+167.152%
2025-05-02	8.70	9.30	8.34	8.70	+16.779%	1,308	7,504	+153.333%
2025-05-01	8.29	9.34	7.45	7.45	+18.442%	889	7,297	+195.839%
2025-04-30	4.59	6.29	4.59	6.29	-1.565%	239	7,369	+250.397%
2025-04-29	6.15	6.75	6.10	6.39	+0.157%	464	7,366	+244.914%
2025-04-28	6.85	6.86	5.40	6.38	-14.362%	801	7,347	+245.455%
2025-04-25	5.40	7.95	5.35	7.45	+33.036%	2,838	7,108	+195.839%
2025-04-24	4.85	5.75	4.85	5.60	+28.736%	543	7,124	+293.571%
2025-04-23	5.45	5.45	4.35	4.35	+24.286%	527	7,159	+406.667%
2025-04-22	3.35	3.70	3.30	3.50	+8.359%	217	7,155	+529.714%
2025-04-21	3.85	4.00	3.00	3.23	-28.222%	1,002	7,100	+582.353%
2025-04-17	5.65	5.65	4.21	4.50	-25.743%	214	6,996	+389.778%
2025-04-16	6.50	6.80	4.75	6.06	-36.545%	920	6,996	+263.696%
2025-04-15	9.40	10.20	9.00	9.55	-1.036%	238	6,933	+130.785%
2025-04-14	11.18	11.25	8.75	9.65	-1.026%	899	6,891	+128.394%
2025-04-11	9.22	10.00	8.85	9.75	+12.717%	2,419	6,337	+126.051%
2025-04-10	8.95	9.45	7.20	8.65	-23.923%	1,130	5,871	+154.798%
2025-04-09	5.55	11.71	5.35	11.37	+152.667%	1,111	5,699	+93.843%
2025-04-08	6.60	7.17	4.36	4.50	-10.000%	978	5,653	+389.778%
2025-04-07	2.75	5.65	2.67	5.00	+26.582%	1,154	5,496	+340.800%
2025-04-04	4.90	5.10	3.50	3.95	-28.182%	1,156	5,292	+457.975%
2025-04-03	6.35	6.90	5.50	5.50	-37.853%	616	5,230	+300.727%
2025-04-02	7.80	9.40	7.80	8.85	+4.982%	440	5,128	+149.040%
2025-04-01	7.68	8.55	7.40	8.43	+6.709%	525	5,314	+161.447%
2025-03-31	7.10	7.90	6.50	7.90	-12.707%	241	5,117	+178.987%
2025-03-28	9.70	10.17	8.70	9.05	-6.701%	654	5,134	+143.536%
2025-03-27	9.80	11.25	9.56	9.70	-12.613%	565	5,188	+127.216%
2025-03-26	13.51	13.51	10.73	11.10	-27.451%	1,094	5,028	+98.559%
2025-03-25	15.20	15.30	14.10	15.30	-2.857%	68	4,710	+44.052%
2025-03-24	15.00	16.15	14.48	15.75	+15.132%	267	4,727	+39.937%
2025-03-21	13.20	13.80	13.00	13.68	-7.254%	230	4,930	+61.111%
2025-03-20	13.96	15.45	13.85	14.75	-0.405%	42	4,944	+49.424%
2025-03-19	14.60	15.60	13.69	14.81	+10.030%	404	4,945	+48.818%
2025-03-18	13.96	15.75	13.20	13.46	-17.927%	186	4,953	+63.744%
2025-03-17	18.40	18.40	15.50	16.40	-4.928%	94	4,874	+34.390%
2025-03-14	16.00	17.45	15.75	17.25	+20.209%	482	4,843	+27.768%
2025-03-13	15.17	15.50	13.55	14.35	-1.375%	347	4,737	+53.589%
2025-03-12	13.32	15.05	13.00	14.55	+34.225%	250	4,737	+51.478%
2025-03-11	9.80	12.25	9.15	10.84	+10.275%	762	4,728	+103.321%
2025-03-10	11.00	12.10	9.20	9.83	-20.081%	848	4,397	+124.212%
2025-03-07	11.99	13.10	10.40	12.30	+3.361%	760	4,353	+79.187%
2025-03-06	13.56	14.50	11.85	11.90	-25.157%	1,061	4,155	+85.210%
2025-03-05	15.73	16.15	14.50	15.90	+2.913%	147	3,896	+38.616%
2025-03-04	12.75	17.00	12.75	15.45	+8.421%	467	3,915	+42.654%
2025-03-03	17.70	17.70	13.70	14.25	-28.750%	1,327	3,802	+54.667%
2025-02-28	16.65	20.00	16.44	20.00	+8.342%	118	2,841	+10.200%
2025-02-27	26.40	26.40	18.45	18.46	-29.136%	68	2,818	+19.393%
2025-02-26	25.40	27.25	25.12	26.05	+11.563%	82	2,757	-15.393%
2025-02-25	22.21	24.55	22.21	23.35	-18.214%	8	2,831	-5.610%
2025-02-24	27.40	28.55	27.40	28.55	-9.937%	2	2,836	-22.802%
2025-02-21	32.45	32.45	31.70	31.70	-1.553%	32	2,836	-30.473%
2025-02-20	32.20	32.60	30.45	32.20	+0.312%	10	2,844	-31.553%
2025-02-19	32.15	32.15	32.10	32.10	+2.229%	2	2,843	-31.340%
2025-02-18	34.96	35.21	31.40	31.40	-2.997%	60	2,843	-29.809%
2025-02-14	31.50	32.38	30.10	32.37	+9.543%	46	2,852	-31.912%
2025-02-13	30.40	30.40	29.55	29.55	+12.357%	2	2,852	-25.415%
2025-02-12	26.30	26.30	26.30	26.30	-7.067%	2	2,852	-16.198%
2025-02-11	28.80	28.80	26.60	28.30	-0.876%	19	2,852	-22.120%
2025-02-10	28.30	29.05	28.30	28.55	+11.089%	66	2,857	-22.802%
2025-02-07	26.00	26.00	24.80	25.70	+4.260%	26	2,918	-14.241%
2025-02-06	23.90	24.65	23.41	24.65	+9.071%	11	2,919	-10.588%
2025-02-05	20.60	22.60	20.50	22.60	+20.856%	92	2,918	-2.478%
2025-02-04	18.45	20.00	18.45	18.70	+0.809%	63	2,950	+17.861%
2025-02-03	17.14	18.79	16.55	18.55	-10.817%	405	2,947	+18.814%
2025-01-31	23.90	23.90	20.36	20.80	-7.965%	106	2,816	+5.962%
2025-01-30	21.11	22.60	19.90	22.60	+5.607%	45	2,811	-2.478%
2025-01-29	21.90	21.90	20.00	21.40	-12.043%	13	2,780	+2.991%
2025-01-28	21.90	24.33	18.35	24.33	+28.798%	130	2,772	-9.412%
2025-01-27	24.00	24.03	18.25	18.89	-47.308%	659	2,660	+16.675%
2025-01-24	37.10	37.10	35.85	35.85	-8.825%	86	2,445	-38.522%
2025-01-22	39.10	39.32	38.50	39.32	+13.806%	6	2,438	-43.947%
2025-01-21	35.25	35.25	33.15	34.55	+9.163%	5	2,440	-36.208%
2025-01-17	32.30	32.30	31.65	31.65	+1.670%	12	2,443	-30.363%
2025-01-15	30.49	31.13	30.49	31.13	+13.200%	3	2,443	-29.200%
2025-01-14	27.55	27.57	27.25	27.50	-4.844%	13	2,444	-19.855%
2025-01-13	28.90	28.90	28.90	28.90	-6.472%	1	2,437	-23.737%
2025-01-10	31.95	31.95	30.90	30.90	-13.639%	102	2,438	-28.673%
2025-01-08	35.78	35.78	35.78	35.78	-2.107%	3	2,391	-38.401%
2025-01-07	36.68	37.42	36.55	36.55	-17.120%	6	2,391	-39.699%
2025-01-06	42.30	45.32	42.30	44.10	+13.251%	10	2,395	-50.023%
2025-01-03	36.50	38.94	36.50	38.94	+24.728%	32	2,402	-43.400%
2024-12-31	31.22	31.22	31.22	31.22	-8.713%	1	2,406	-29.404%
2024-12-30	34.20	34.20	34.20	34.20	+2.242%	2	2,406	-35.556%
2024-12-27	34.40	34.40	32.40	33.45	-2.336%	36	2,408	-34.111%
2024-12-26	34.25	34.25	34.25	34.25	-3.927%	20	2,416	-35.650%
2024-12-24	35.65	35.65	35.65	35.65	+0.706%	2	2,416	-38.177%
2024-12-23	35.40	35.40	35.40	35.40	+11.496%	2	2,416	-37.740%
2024-12-20	32.37	32.37	31.75	31.75	+5.063%	21	2,416	-30.583%
2024-12-19	29.20	30.40	29.20	30.22	+5.296%	33	2,415	-27.068%
2024-12-18	32.30	32.40	28.70	28.70	-0.726%	23	2,430	-23.206%
2024-12-17	28.21	28.91	26.65	28.91	-3.472%	34	2,437	-23.763%
2024-12-16	29.20	29.95	29.06	29.95	-3.074%	5	2,434	-26.411%
2024-12-13	35.01	35.01	30.90	30.90	-10.900%	10	2,435	-28.673%
2024-12-11	33.95	34.68	33.95	34.68	+5.539%	3	2,430	-36.448%
2024-12-10	35.60	36.00	32.82	32.86	-7.044%	12	2,428	-32.928%
2024-12-09	35.35	35.35	35.35	35.35	-6.974%	11	2,423	-37.652%
2024-12-06	40.11	40.11	37.20	38.00	-8.057%	20	2,423	-42.000%
2024-12-05	41.35	41.46	41.33	41.33	+2.429%	6	2,422	-46.673%
2024-12-04	37.00	40.45	37.00	40.35	+13.983%	10	2,418	-45.378%
2024-12-03	35.40	35.40	35.40	35.40	+2.017%	1	2,417	-37.740%
2024-12-02	36.10	36.10	34.70	34.70	-1.977%	5	2,418	-36.484%
2024-11-29	35.40	35.40	35.40	35.40	+11.146%	8	2,420	-37.740%
2024-11-27	31.85	31.85	31.85	31.85	-7.921%	1	2,416	-30.801%
2024-11-25	37.51	37.51	34.59	34.59	-14.233%	3	2,416	-36.282%
2024-11-22	41.10	41.10	40.05	40.33	-2.230%	54	2,415	-45.351%
2024-11-21	40.70	41.80	39.25	41.25	-3.509%	21	2,405	-46.570%
2024-11-20	42.32	42.75	41.25	42.75	-1.019%	4	2,405	-48.444%
2024-11-19	39.11	43.19	39.11	43.19	+14.078%	123	2,405	-48.970%
2024-11-18	37.86	37.86	37.86	37.86	-7.546%	100	2,386	-41.786%
2024-11-15	41.35	41.35	40.95	40.95	-7.666%	10	2,386	-46.178%
2024-11-13	44.35	44.35	44.35	44.35	+4.353%	7	2,387	-50.304%
2024-11-11	42.50	42.50	42.50	42.50	-3.737%	1	2,387	-48.141%
2024-11-08	44.10	44.15	44.10	44.15	-2.496%	34	2,386	-50.079%
2024-11-07	43.65	45.45	43.65	45.28	+4.452%	13	2,389	-51.325%
2024-11-06	41.10	43.35	41.10	43.35	+11.526%	5	2,388	-49.158%
2024-11-05	38.87	38.87	38.87	38.87	+3.570%	10	2,386	-43.298%
2024-11-04	38.12	38.12	37.53	37.53	+3.760%	104	2,386	-41.274%
2024-11-01	36.40	36.40	36.17	36.17	-7.612%	102	2,386	-39.066%
2024-10-30	39.15	39.15	39.15	39.15	-3.094%	10	2,405	-43.704%
2024-10-29	40.00	40.40	39.75	40.40	+0.373%	83	2,415	-45.446%
2024-10-28	40.85	40.85	40.25	40.25	-5.183%	6	2,413	-45.242%
2024-10-25	41.80	42.50	41.80	42.45	+5.335%	8	2,410	-48.080%
2024-10-24	40.30	40.30	40.30	40.30	+2.284%	5	2,408	-45.310%
2024-10-23	39.40	39.40	39.40	39.40	-8.051%	1	2,408	-44.061%
2024-10-22	42.35	42.85	42.25	42.85	+4.768%	23	2,407	-48.565%
2024-10-21	40.25	40.90	40.25	40.90	+6.789%	16	2,405	-46.112%
2024-10-18	38.57	38.57	38.30	38.30	-2.346%	22	2,405	-42.454%
2024-10-17	39.20	39.22	38.90	39.22	+19.029%	19	2,416	-43.804%
2024-10-15	35.75	35.75	32.95	32.95	-13.517%	41	2,424	-33.111%
2024-10-14	38.10	38.10	38.10	38.10	+5.833%	2	2,417	-42.152%
2024-10-11	36.80	36.80	35.98	36.00	-0.415%	46	2,415	-38.778%
2024-10-10	35.35	36.18	35.35	36.15	+5.547%	6	2,395	-39.032%
2024-10-09	34.15	34.25	33.15	34.25	-0.146%	48	2,396	-35.650%
2024-10-08	33.72	34.30	33.72	34.30	+6.687%	53	2,411	-35.743%
2024-10-07	29.55	32.15	29.55	32.15	+19.074%	90	2,362	-31.446%
2024-10-03	27.30	27.30	27.00	27.00	+9.312%	11	2,361	-18.370%
2024-10-02	22.60	24.70	22.60	24.70	-1.318%	64	2,363	-10.769%
2024-09-30	25.11	25.74	25.02	25.03	-5.440%	587	2,362	-11.946%
2024-09-27	26.35	26.47	26.35	26.47	-3.394%	80	2,541	-16.736%
2024-09-26	30.75	30.75	27.40	27.40	-1.261%	9	2,581	-19.562%
2024-09-25	28.52	28.95	27.75	27.75	+7.977%	73	2,590	-20.577%
2024-09-24	25.00	26.50	25.00	25.70	+13.767%	493	2,567	-14.241%
2024-09-23	22.91	23.01	22.15	22.59	-0.703%	631	2,282	-2.435%
2024-09-20	22.91	23.15	22.75	22.75	-8.635%	136	2,546	-3.121%
2024-09-19	24.29	25.15	24.29	24.90	+15.012%	570	2,507	-11.486%
2024-09-18	22.65	22.75	21.65	21.65	-7.794%	143	2,098	+1.801%
2024-09-17	25.00	25.00	23.48	23.48	-2.815%	45	2,085	-6.133%
2024-09-16	24.30	24.32	24.16	24.16	-8.137%	42	2,048	-8.775%
2024-09-13	26.88	26.88	26.17	26.30	-4.848%	338	2,051	-16.198%
2024-09-12	25.00	27.77	24.60	27.64	+10.560%	13	2,040	-20.260%
2024-09-11	20.80	25.00	20.20	25.00	+36.612%	128	2,040	-11.840%
2024-09-10	18.55	18.55	18.30	18.30	+3.390%	9	2,020	+20.437%
2024-09-09	17.70	17.70	17.70	17.70	+6.115%	1	2,019	+24.520%
2024-09-06	17.50	17.60	16.17	16.68	-11.040%	60	2,018	+32.134%
2024-09-05	18.75	18.75	18.75	18.75	+0.267%	3	2,024	+17.547%
2024-09-04	18.50	20.25	18.50	18.70	-5.412%	99	2,021	+17.861%
2024-09-03	24.30	24.30	19.77	19.77	-23.962%	147	1,992	+11.482%
2024-08-30	26.00	26.00	26.00	26.00	-6.171%	20	2,054	-15.231%
2024-08-29	28.72	28.92	27.15	27.71	-13.080%	87	2,054	-20.462%
2024-08-28	32.65	32.83	30.10	31.88	-6.510%	2,104	2,077	-30.866%
2024-08-27	34.00	34.10	34.00	34.10	+2.526%	6	1,249	-35.367%
2024-08-26	34.90	34.90	31.81	33.26	-3.678%	1,779	1,245	-33.734%
2024-08-23	33.10	34.63	33.10	34.53	+10.319%	2,462	2,087	-36.171%
2024-08-22	35.62	35.62	31.25	31.30	-9.590%	42	1,912	-29.585%
2024-08-21	34.68	34.68	34.15	34.62	+2.245%	253	1,941	-36.337%
2024-08-20	34.70	35.00	33.79	33.86	-4.781%	320	2,057	-34.908%
2024-08-19	31.45	35.64	31.45	35.56	+12.177%	348	2,209	-38.020%
2024-08-16	31.20	31.70	30.75	31.70	+6.914%	10	1,984	-30.473%
2024-08-15	28.10	29.73	28.10	29.65	+11.887%	40	1,982	-25.666%
2024-08-14	27.00	27.00	24.70	26.50	+3.922%	95	1,985	-16.830%
2024-08-13	23.15	25.50	23.15	25.50	+17.783%	59	1,970	-13.569%
2024-08-12	21.80	22.05	21.40	21.65	+13.055%	37	1,966	+1.801%
2024-08-09	18.94	19.20	18.85	19.15	+14.328%	160	1,967	+15.091%
2024-08-08	16.75	16.75	16.75	16.75	-2.104%	1	1,942	+31.582%
2024-08-07	18.75	18.75	17.11	17.11	-14.450%	9	1,943	+28.814%
2024-08-06	20.00	20.00	20.00	20.00	+11.732%	1	1,946	+10.200%
2024-08-05	15.20	19.30	15.20	17.90	-14.924%	68	1,946	+23.128%
2024-08-02	19.40	21.04	19.10	21.04	-6.281%	286	1,953	+4.753%
2024-08-01	26.80	28.75	21.70	22.45	-16.075%	42	1,956	-1.826%
2024-07-31	23.90	27.05	23.90	26.75	+47.221%	336	1,938	-17.607%
2024-07-30	21.53	21.70	18.17	18.17	-22.516%	119	1,904	+21.299%
2024-07-29	24.55	25.95	23.45	23.45	-5.520%	19	1,892	-6.013%
2024-07-26	26.35	26.35	23.90	24.82	+0.283%	144	1,877	-11.201%
2024-07-25	23.48	26.30	23.47	24.75	-1.786%	185	1,835	-10.949%
2024-07-24	27.85	27.85	25.00	25.20	-17.105%	192	1,832	-12.540%
2024-07-23	30.65	30.65	30.40	30.40	+4.647%	3	1,743	-27.500%
2024-07-22	29.70	30.25	29.05	29.05	+3.565%	39	1,745	-24.131%
2024-07-19	28.05	28.05	28.05	28.05	+2.372%	1	1,723	-21.426%
2024-07-18	27.40	27.40	27.40	27.40	-1.261%	2	1,723	-19.562%
2024-07-17	28.00	28.35	27.60	27.75	-13.417%	154	1,721	-20.577%
2024-07-16	32.05	32.05	32.05	32.05	-8.114%	1	1,761	-31.232%
2024-07-11	34.88	34.88	34.88	34.88	-10.334%	1	1,761	-36.812%
2024-07-10	38.90	38.90	38.90	38.90	+7.015%	1	1,761	-43.342%
2024-07-09	38.30	38.30	36.35	36.35	+8.152%	4	1,761	-39.367%
2024-07-05	33.45	33.61	33.45	33.61	+1.235%	54	1,760	-34.424%
2024-07-03	31.65	33.20	31.65	33.20	+9.788%	4	1,749	-33.614%
2024-07-02	30.24	30.24	30.24	30.24	-5.941%	1	1,749	-27.116%
2024-07-01	30.55	32.15	30.55	32.15	+0.312%	51	1,749	-31.446%
2024-06-28	33.45	33.45	31.70	32.05	-2.287%	33	1,725	-31.232%
2024-06-27	34.45	34.45	32.80	32.80	-6.017%	2	1,723	-32.805%
2024-06-26	33.85	35.20	33.85	34.90	+5.438%	3	1,721	-36.848%
2024-06-25	30.65	33.10	30.65	33.10	+14.059%	11	1,721	-33.414%
2024-06-24	32.53	32.53	29.00	29.02	-16.006%	836	1,711	-24.052%
2024-06-21	34.05	35.05	34.05	34.55	-7.373%	69	1,614	-36.208%
2024-06-20	44.00	44.00	37.30	37.30	-10.120%	15	1,635	-40.912%
2024-06-18	39.12	41.50	39.12	41.50	+12.011%	46	1,637	-46.892%
2024-06-17	38.00	38.00	36.50	37.05	+5.256%	17	1,637	-40.513%
2024-06-13	35.12	35.20	35.12	35.20	+8.475%	11	1,634	-37.386%
2024-06-12	30.90	32.66	30.90	32.45	+8.347%	59	1,634	-32.080%
2024-06-10	26.75	29.95	26.75	29.95	0.000%	13	1,650	-26.411%