Dark

NVDA20250620C126
NVDA Jun 20 2025 126.00 Call (NVDA250620C00126000)
option OPRA

EOD

May 15, 2025

13.75-3.509%(-0.50)803

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	13.50	14.84	12.33	13.75	-3.509%	803	9,032	0.000%
2025-05-14	12.60	14.35	11.75	14.25	+36.625%	1,904	8,865	-3.509%
2025-05-13	7.25	11.21	7.10	10.43	+66.880%	3,332	9,445	+31.831%
2025-05-12	6.20	6.40	5.15	6.25	+48.810%	4,831	9,833	+120.000%
2025-05-09	4.63	4.88	3.95	4.20	-10.448%	2,550	7,205	+227.381%
2025-05-08	5.25	5.25	4.38	4.69	-4.286%	832	6,366	+193.177%
2025-05-07	3.37	4.90	3.22	4.90	+36.111%	742	6,147	+180.612%
2025-05-06	2.97	3.75	2.89	3.60	-4.000%	351	5,646	+281.944%
2025-05-05	3.51	3.80	3.40	3.75	-3.351%	165	5,527	+266.667%
2025-05-02	4.20	4.24	3.75	3.88	+17.933%	468	5,522	+254.381%
2025-05-01	3.70	4.36	3.29	3.29	+25.573%	1,005	5,418	+317.933%
2025-04-30	1.85	2.62	1.84	2.62	-4.727%	217	4,861	+424.809%
2025-04-29	2.64	2.92	2.64	2.75	-2.482%	76	4,825	+400.000%
2025-04-28	3.15	3.15	2.31	2.82	-17.784%	319	4,834	+387.589%
2025-04-25	2.30	3.70	2.30	3.43	+41.152%	1,204	4,772	+300.875%
2025-04-24	1.92	2.53	1.92	2.43	+28.571%	331	4,620	+465.844%
2025-04-23	2.27	2.39	1.89	1.89	+22.727%	376	4,536	+627.513%
2025-04-22	1.54	1.56	1.39	1.54	+10.000%	283	4,437	+792.857%
2025-04-21	1.68	1.68	1.31	1.40	-31.034%	144	4,420	+882.143%
2025-04-17	2.63	2.63	1.80	2.03	-23.396%	256	4,392	+577.340%
2025-04-16	2.96	3.20	2.17	2.65	-44.792%	576	4,392	+418.868%
2025-04-15	4.95	5.18	4.35	4.80	+1.480%	113	4,403	+186.458%
2025-04-14	5.80	5.82	4.65	4.73	-6.337%	271	4,373	+190.698%
2025-04-11	4.60	5.15	4.55	5.05	+17.442%	505	4,354	+172.277%
2025-04-10	4.90	4.95	3.65	4.30	-30.645%	1,010	4,382	+219.767%
2025-04-09	2.80	6.25	2.54	6.20	+198.077%	3,288	4,309	+121.774%
2025-04-08	3.20	3.50	2.06	2.08	-15.102%	234	4,518	+561.058%
2025-04-07	1.33	2.75	1.23	2.45	+18.357%	526	4,417	+461.224%
2025-04-04	2.36	2.63	1.65	2.07	-23.616%	516	4,380	+564.251%
2025-04-03	3.20	3.45	2.70	2.71	-39.778%	261	4,337	+407.380%
2025-04-02	3.75	4.90	3.75	4.50	+0.446%	143	4,243	+205.556%
2025-04-01	4.20	4.48	3.77	4.48	+5.164%	169	4,219	+206.920%
2025-03-31	3.51	4.29	3.30	4.26	-11.250%	303	4,178	+222.770%
2025-03-28	5.20	5.57	4.54	4.80	-8.571%	500	4,130	+186.458%
2025-03-27	5.75	6.15	5.20	5.25	-15.186%	102	4,042	+161.905%
2025-03-26	8.03	8.03	5.95	6.19	-31.222%	229	4,018	+122.132%
2025-03-25	9.05	9.15	8.50	9.00	-6.736%	100	3,992	+52.778%
2025-03-24	9.09	9.95	8.70	9.65	+22.930%	275	3,952	+42.487%
2025-03-21	8.38	8.40	7.70	7.85	-12.778%	1,114	3,872	+75.159%
2025-03-20	8.50	9.67	8.50	9.00	+2.273%	162	3,948	+52.778%
2025-03-19	8.80	10.00	8.30	8.80	+6.667%	193	3,895	+56.250%
2025-03-18	9.39	9.70	8.10	8.25	-19.669%	136	3,930	+66.667%
2025-03-17	12.15	12.15	9.80	10.27	-9.115%	398	3,916	+33.885%
2025-03-14	10.75	11.80	10.68	11.30	+23.497%	98	3,924	+21.681%
2025-03-13	9.75	10.05	8.95	9.15	+0.993%	272	4,043	+50.273%
2025-03-12	8.48	9.52	8.30	9.06	+24.110%	116	4,043	+51.766%
2025-03-11	5.85	7.65	5.75	7.30	+24.150%	60	4,043	+88.356%
2025-03-10	6.80	7.31	5.49	5.88	-22.119%	454	4,040	+133.844%
2025-03-07	7.84	7.84	6.20	7.55	+2.721%	550	4,089	+82.119%
2025-03-06	8.45	8.95	7.35	7.35	-28.293%	182	4,083	+87.075%
2025-03-05	10.75	10.75	9.45	10.25	+4.061%	244	4,128	+34.146%
2025-03-04	8.15	11.30	8.15	9.85	+10.674%	812	3,973	+39.594%
2025-03-03	12.15	12.15	8.90	8.90	-37.324%	407	4,029	+54.494%
2025-02-28	11.10	14.25	10.28	14.20	+14.056%	440	3,795	-3.169%
2025-02-27	18.65	18.65	12.40	12.45	-33.065%	616	3,725	+10.442%
2025-02-26	18.20	20.30	17.75	18.60	+11.779%	200	3,683	-26.075%
2025-02-25	17.60	17.98	15.55	16.64	-10.777%	397	3,723	-17.368%
2025-02-24	22.51	22.80	18.65	18.65	-11.190%	30	3,548	-26.273%
2025-02-21	23.15	23.16	21.00	21.00	-14.075%	300	3,551	-34.524%
2025-02-20	24.30	24.45	22.73	24.44	-1.253%	19	3,662	-43.740%
2025-02-19	23.37	25.30	22.75	24.75	+2.911%	31	3,661	-44.444%
2025-02-18	26.24	27.40	23.84	24.05	-0.825%	56	3,666	-42.827%
2025-02-14	23.30	24.25	22.84	24.25	+10.428%	128	3,722	-43.299%
2025-02-13	19.60	22.85	19.60	21.96	+13.488%	128	3,722	-37.386%
2025-02-12	19.00	20.00	19.00	19.35	-6.522%	28	3,745	-28.941%
2025-02-11	20.30	21.50	20.06	20.70	-2.817%	40	3,763	-33.575%
2025-02-10	20.20	22.11	20.20	21.30	+10.306%	118	3,781	-35.446%
2025-02-07	18.50	19.35	17.80	19.31	+5.519%	584	3,817	-28.793%
2025-02-06	17.54	18.30	16.80	18.30	+15.094%	593	3,777	-24.863%
2025-02-05	15.00	16.25	14.55	15.90	+18.216%	105	3,570	-13.522%
2025-02-04	13.15	15.00	13.15	13.45	+1.894%	422	3,537	+2.230%
2025-02-03	12.20	13.75	11.84	13.20	-12.986%	265	3,240	+4.167%
2025-01-31	17.30	18.90	14.85	15.17	-13.561%	1,000	3,185	-9.361%
2025-01-30	15.95	17.65	14.44	17.55	+3.175%	382	3,189	-21.652%
2025-01-29	17.15	17.15	14.51	17.01	-8.054%	630	2,913	-19.165%
2025-01-28	14.65	18.50	13.05	18.50	+35.036%	625	2,832	-25.676%
2025-01-27	18.55	18.90	13.07	13.70	-49.353%	1,213	2,811	+0.365%
2025-01-24	31.50	31.50	26.98	27.05	+2.618%	54	2,309	-49.168%
2025-01-21	24.15	26.60	24.15	26.36	+9.833%	25	2,309	-47.838%
2025-01-17	23.05	24.50	23.05	24.00	+6.762%	18	2,308	-42.708%
2025-01-16	22.48	22.48	22.48	22.48	-3.312%	3	2,308	-38.835%
2025-01-15	23.30	23.30	23.25	23.25	+13.692%	3	2,305	-40.860%
2025-01-14	22.90	22.90	20.45	20.45	-5.543%	33	2,302	-32.763%
2025-01-13	21.10	21.90	21.10	21.65	-10.352%	106	2,302	-36.490%
2025-01-10	24.15	24.15	24.15	24.15	-12.182%	2	2,280	-43.064%
2025-01-08	27.54	27.54	27.50	27.50	-1.961%	3	2,280	-50.000%
2025-01-07	30.42	30.42	28.05	28.05	-19.281%	5	2,280	-50.980%
2025-01-06	34.00	37.20	34.00	34.75	+12.460%	12	2,279	-60.432%
2025-01-03	28.50	30.90	28.50	30.90	+17.090%	12	2,284	-55.502%
2025-01-02	26.39	26.39	26.39	26.39	+0.918%	1	2,285	-47.897%
2024-12-31	25.90	26.15	25.90	26.15	-6.272%	2	2,285	-47.419%
2024-12-30	26.85	28.00	26.85	27.90	+8.140%	16	2,285	-50.717%
2024-12-27	27.15	27.15	25.80	25.80	-8.705%	44	2,284	-46.705%
2024-12-26	27.40	28.26	26.95	28.26	+2.022%	7	2,264	-51.345%
2024-12-23	28.30	28.30	27.70	27.70	+10.359%	400	2,264	-50.361%
2024-12-20	22.30	25.13	22.20	25.10	+6.809%	37	2,444	-45.219%
2024-12-19	23.25	23.50	22.75	23.50	+0.213%	42	2,454	-41.489%
2024-12-18	25.30	25.75	23.00	23.45	+7.078%	9	2,454	-41.365%
2024-12-17	21.50	22.50	20.60	21.90	-6.009%	30	2,452	-37.215%
2024-12-16	23.18	23.80	22.55	23.30	-6.237%	42	2,439	-40.987%
2024-12-13	25.30	25.30	24.10	24.85	-6.120%	8	2,438	-44.668%
2024-12-12	26.05	26.47	26.05	26.47	+1.612%	25	2,438	-48.054%
2024-12-11	26.70	26.70	26.05	26.05	+3.579%	3	2,423	-47.217%
2024-12-10	29.40	29.40	25.15	25.15	-9.042%	4	2,423	-45.328%
2024-12-09	27.70	28.05	27.30	27.65	-5.952%	37	2,423	-50.271%
2024-12-06	32.30	32.30	29.40	29.40	-9.259%	32	2,423	-53.231%
2024-12-05	32.89	33.00	32.40	32.40	-0.917%	16	2,427	-57.562%
2024-12-04	29.75	32.70	29.75	32.70	+17.626%	6	2,427	-57.951%
2024-12-03	28.78	28.78	27.70	27.80	+2.206%	12	2,427	-50.540%
2024-12-02	29.10	29.10	27.20	27.20	-3.030%	8	2,426	-49.449%
2024-11-29	28.00	28.23	28.00	28.05	+11.931%	28	2,426	-50.980%
2024-11-27	23.90	25.06	23.79	25.06	-6.318%	82	2,415	-45.132%
2024-11-26	27.30	27.30	26.75	26.75	-2.443%	10	2,415	-48.598%
2024-11-25	28.00	28.15	27.28	27.42	-14.044%	47	2,415	-49.854%
2024-11-22	32.60	32.60	31.90	31.90	-10.519%	14	2,423	-56.897%
2024-11-21	39.62	39.62	31.85	35.65	+7.218%	48	2,420	-61.431%
2024-11-20	34.00	34.00	33.25	33.25	+0.605%	8	2,434	-58.647%
2024-11-19	33.05	33.05	33.05	33.05	+7.410%	2	2,438	-58.396%
2024-11-18	30.70	30.77	30.50	30.77	-3.300%	57	2,436	-55.314%
2024-11-15	33.95	33.95	31.82	31.82	-11.856%	60	2,396	-56.788%
2024-11-14	37.25	37.25	36.03	36.10	+0.838%	151	2,379	-61.911%
2024-11-13	35.80	35.80	35.80	35.80	-2.452%	1	2,388	-61.592%
2024-11-12	36.16	37.00	36.16	36.70	+7.216%	14	2,389	-62.534%
2024-11-11	36.15	36.15	34.23	34.23	-4.652%	18	2,391	-59.831%
2024-11-08	37.10	37.10	35.90	35.90	-3.624%	760	2,387	-61.699%
2024-11-07	36.95	37.49	36.80	37.25	+5.464%	42	2,380	-63.087%
2024-11-06	33.45	35.32	33.45	35.32	+11.069%	25	2,415	-61.070%
2024-11-05	31.40	31.80	31.40	31.80	+4.881%	8	2,418	-56.761%
2024-11-04	30.20	30.55	30.20	30.32	-0.230%	81	2,425	-54.650%
2024-11-01	30.39	30.39	30.39	30.39	+7.690%	2	2,491	-54.755%
2024-10-31	31.70	31.70	27.80	28.22	-12.659%	18	2,491	-51.276%
2024-10-30	32.05	32.31	32.05	32.31	-2.091%	4	2,490	-57.444%
2024-10-28	33.00	33.00	33.00	33.00	+2.484%	22	2,489	-58.333%
2024-10-24	33.75	33.75	32.01	32.20	-1.378%	4	2,489	-57.298%
2024-10-23	33.48	33.48	32.20	32.65	-8.312%	5	2,489	-57.887%
2024-10-22	36.00	36.00	35.00	35.61	+1.743%	146	2,493	-61.387%
2024-10-21	33.00	35.00	33.00	35.00	+12.108%	42	2,608	-60.714%
2024-10-18	31.30	31.43	31.22	31.22	-4.672%	180	2,611	-55.958%
2024-10-17	31.35	33.20	31.35	32.75	+10.195%	158	2,591	-58.015%
2024-10-16	27.59	30.00	27.59	29.72	+12.789%	50	2,585	-53.735%
2024-10-15	28.20	28.20	25.70	26.35	-17.190%	297	2,561	-47.818%
2024-10-14	31.57	32.58	31.25	31.82	+8.675%	262	2,702	-56.788%
2024-10-11	29.00	29.95	29.00	29.28	+0.274%	478	2,670	-53.040%
2024-10-10	28.97	29.35	28.90	29.20	+5.835%	97	2,597	-52.911%
2024-10-09	28.57	28.57	27.50	27.59	-1.464%	76	2,612	-50.163%
2024-10-08	26.15	28.10	26.15	28.00	+12.903%	52	2,611	-50.893%
2024-10-07	23.70	26.60	23.50	24.80	+10.962%	212	2,592	-44.556%
2024-10-04	22.20	22.35	21.50	22.35	+2.288%	76	2,523	-38.479%
2024-10-03	21.60	22.25	21.60	21.85	+14.219%	35	2,529	-37.071%
2024-10-02	18.60	19.24	18.60	19.13	+3.686%	4	2,514	-28.123%
2024-10-01	19.25	19.25	17.90	18.45	-10.000%	55	2,513	-25.474%
2024-09-30	20.50	20.50	20.50	20.50	+2.500%	2	2,517	-32.927%
2024-09-27	21.87	21.87	20.00	20.00	-11.661%	4	2,517	-31.250%
2024-09-26	24.70	24.70	21.45	22.64	+0.667%	28	2,518	-39.267%
2024-09-25	21.35	23.00	21.35	22.49	+8.647%	69	2,504	-38.862%
2024-09-24	17.92	20.70	17.75	20.70	+18.966%	5	2,454	-33.575%
2024-09-23	17.95	17.95	17.28	17.40	-4.396%	65	2,453	-20.977%
2024-09-20	18.95	18.95	18.15	18.20	-8.680%	14	2,441	-24.451%
2024-09-19	19.35	20.01	19.35	19.93	+17.166%	139	2,442	-31.009%
2024-09-18	17.70	17.70	17.01	17.01	-7.049%	5	2,503	-19.165%
2024-09-17	19.85	19.85	18.30	18.30	-4.886%	15	2,505	-24.863%
2024-09-16	19.77	19.85	19.24	19.24	-10.177%	15	2,503	-28.534%
2024-09-13	21.45	21.45	21.42	21.42	-1.290%	12	2,504	-35.808%
2024-09-12	21.60	22.33	21.13	21.70	+10.433%	16	2,508	-36.636%
2024-09-11	16.80	19.65	16.30	19.65	+34.130%	16	2,503	-30.025%
2024-09-10	14.65	14.65	14.65	14.65	+5.700%	2	2,505	-6.143%
2024-09-09	13.75	13.86	13.75	13.86	+6.207%	6	2,505	-0.794%
2024-09-06	14.20	14.20	12.20	13.05	-11.224%	130	2,505	+5.364%
2024-09-05	14.10	15.25	14.10	14.70	+4.255%	15	2,502	-6.463%
2024-09-04	14.80	15.57	14.05	14.10	-7.843%	87	2,507	-2.482%
2024-09-03	18.25	18.25	15.23	15.30	-27.316%	100	2,499	-10.131%
2024-08-30	21.07	21.07	21.05	21.05	+1.446%	4	2,438	-34.679%
2024-08-29	24.00	24.00	20.75	20.75	-21.103%	266	2,438	-33.735%
2024-08-28	28.00	28.00	25.90	26.30	-6.071%	87	2,379	-47.719%
2024-08-27	26.25	28.59	26.25	28.00	+2.752%	20	2,415	-50.893%
2024-08-26	26.96	27.99	26.20	27.25	-2.644%	338	2,414	-49.541%
2024-08-23	27.07	29.00	27.07	27.99	+7.654%	42	2,463	-50.875%
2024-08-22	29.41	29.41	26.00	26.00	-8.932%	21	2,469	-47.115%
2024-08-21	28.18	28.72	28.18	28.55	+0.705%	16	2,467	-51.839%
2024-08-20	29.05	29.30	27.70	28.35	-2.241%	12	2,480	-51.499%
2024-08-19	26.45	29.00	25.65	29.00	+11.538%	254	2,483	-52.586%
2024-08-16	24.99	26.20	24.99	26.00	+5.348%	234	2,461	-47.115%
2024-08-15	22.60	24.77	22.60	24.68	+15.543%	7	2,416	-44.287%
2024-08-14	21.36	21.36	21.30	21.36	+3.689%	3	2,416	-35.627%
2024-08-13	18.30	20.61	18.30	20.60	+20.468%	87	2,415	-33.252%
2024-08-12	17.25	17.40	17.10	17.10	+16.724%	10	2,437	-19.591%
2024-08-09	15.50	15.50	14.65	14.65	-1.347%	6	2,404	-6.143%
2024-08-08	14.22	15.01	14.22	14.85	+11.236%	61	2,404	-7.407%
2024-08-07	15.50	15.50	13.35	13.35	-22.743%	46	2,404	+2.996%
2024-08-06	16.25	17.28	16.25	17.28	+14.437%	6	2,397	-20.428%
2024-08-05	12.30	15.75	12.30	15.10	-16.111%	24	2,400	-8.940%
2024-08-02	16.00	18.00	16.00	18.00	+1.010%	17	2,400	-23.611%
2024-08-01	23.25	23.25	17.35	17.82	-18.444%	91	2,394	-22.840%
2024-07-31	19.32	22.10	19.32	21.85	+44.702%	80	2,460	-37.071%
2024-07-30	17.45	17.45	15.10	15.10	-20.735%	70	2,469	-8.940%
2024-07-29	18.90	19.35	18.86	19.05	-5.693%	65	2,491	-27.822%
2024-07-26	20.00	20.20	19.50	20.20	-4.265%	85	2,448	-31.931%
2024-07-25	19.20	21.10	16.75	21.10	+2.927%	59	2,447	-34.834%
2024-07-24	22.50	22.50	20.50	20.50	-18.000%	60	2,435	-32.927%
2024-07-23	26.00	26.00	25.00	25.00	+0.040%	15	2,398	-45.000%
2024-07-22	23.44	24.99	23.44	24.99	+7.576%	94	2,408	-44.978%
2024-07-19	23.30	23.38	22.15	23.23	-3.810%	269	2,463	-40.809%
2024-07-18	23.24	24.15	23.24	24.15	+7.095%	42	2,398	-43.064%
2024-07-17	24.09	24.30	21.70	22.55	-16.790%	136	2,412	-39.024%
2024-07-16	27.31	27.70	26.60	27.10	-4.912%	230	2,356	-49.262%
2024-07-15	30.05	30.05	28.15	28.50	-6.802%	70	2,233	-51.754%
2024-07-12	30.30	30.58	29.73	30.58	+4.084%	27	2,225	-55.036%
2024-07-11	32.90	32.90	28.20	29.38	-11.239%	59	2,235	-53.199%
2024-07-10	32.30	33.20	32.30	33.10	+7.468%	524	2,203	-58.459%
2024-07-09	30.46	32.35	29.35	30.80	+7.692%	28	2,708	-55.357%
2024-07-08	28.20	30.30	28.06	28.60	+3.436%	82	2,711	-51.923%
2024-07-05	28.60	29.10	27.30	27.65	-3.457%	349	2,717	-50.271%
2024-07-03	25.00	28.64	24.90	28.64	+16.187%	68	2,616	-51.990%
2024-07-02	25.60	25.60	24.65	24.65	-5.556%	51	2,616	-44.219%
2024-07-01	26.26	26.26	24.35	26.10	-2.612%	6	2,582	-47.318%
2024-06-28	26.50	28.60	26.30	26.80	+0.375%	66	2,580	-48.694%
2024-06-27	27.15	27.90	26.42	26.70	-6.806%	13	2,577	-48.502%
2024-06-26	29.20	29.35	26.57	28.65	+0.526%	639	2,576	-52.007%
2024-06-25	25.00	28.50	25.00	28.50	+18.257%	175	2,015	-51.754%
2024-06-24	27.05	27.40	24.10	24.10	-17.182%	86	1,877	-42.946%
2024-06-21	29.75	31.18	28.20	29.10	-9.907%	1,133	1,831	-52.749%
2024-06-20	37.70	38.62	31.33	32.30	-7.264%	41	1,758	-57.430%
2024-06-18	32.80	35.00	32.80	34.83	+9.356%	49	1,787	-60.523%
2024-06-17	32.45	32.75	31.35	31.85	-0.469%	48	1,787	-56.829%
2024-06-14	29.45	32.40	29.45	32.00	+7.311%	128	1,790	-57.031%
2024-06-13	29.42	29.83	28.50	29.82	+13.384%	190	1,813	-53.890%
2024-06-12	25.30	27.75	25.30	26.30	+10.504%	616	1,933	-47.719%
2024-06-11	24.70	24.72	23.46	23.80	-3.448%	27	1,487	-42.227%
2024-06-10	23.65	24.95	22.90	24.65	0.000%	39	1,471	-44.219%