Dark

NVDA20250620C137
NVDA Jun 20 2025 137.00 Call (NVDA250620C00137000)
option OPRA

EOD

May 15, 2025

7.55-6.211%(-0.50)1,369

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.60	8.40	6.57	7.55	-6.211%	1,369	9,736	0.000%
2025-05-14	6.75	8.20	6.39	8.05	+53.626%	7,514	9,558	-6.211%
2025-05-13	3.22	5.84	3.22	5.24	+100.000%	7,529	13,230	+44.084%
2025-05-12	2.70	2.70	2.05	2.62	+54.118%	2,956	10,437	+188.168%
2025-05-09	1.96	2.04	1.64	1.70	-16.667%	824	11,486	+344.118%
2025-05-08	2.27	2.32	1.86	2.04	-8.108%	816	11,295	+270.098%
2025-05-07	1.40	2.22	1.29	2.22	+47.020%	77	10,792	+240.090%
2025-05-06	1.21	1.51	1.21	1.51	-1.948%	29	10,787	+400.000%
2025-05-05	1.63	1.63	1.49	1.54	-8.876%	68	10,786	+390.260%
2025-05-02	1.80	1.90	1.61	1.69	+11.921%	392	10,806	+346.746%
2025-05-01	1.69	2.00	1.50	1.51	+45.192%	650	10,856	+400.000%
2025-04-30	0.84	1.04	0.84	1.04	-20.000%	77	10,977	+625.962%
2025-04-29	1.28	1.30	1.19	1.30	+4.000%	65	10,969	+480.769%
2025-04-28	1.44	1.44	1.06	1.25	-22.840%	80	10,965	+504.000%
2025-04-25	1.18	1.73	1.18	1.62	+42.105%	300	10,940	+366.049%
2025-04-24	0.86	1.19	0.86	1.14	+31.034%	203	10,903	+562.281%
2025-04-23	1.00	1.11	0.87	0.87	+17.568%	248	10,802	+767.816%
2025-04-22	0.71	0.75	0.69	0.74	+7.246%	243	10,736	+920.270%
2025-04-21	0.81	0.81	0.65	0.69	-29.592%	153	10,732	+994.203%
2025-04-17	1.19	1.19	0.84	0.98	-26.316%	197	10,676	+670.408%
2025-04-16	1.38	1.50	1.03	1.33	-43.882%	238	10,676	+467.669%
2025-04-15	2.37	2.55	2.13	2.37	+4.867%	103	10,731	+218.565%
2025-04-14	2.65	2.78	2.26	2.26	-11.373%	219	10,719	+234.071%
2025-04-11	2.27	2.58	2.26	2.55	+20.283%	370	10,653	+196.078%
2025-04-10	2.54	2.68	1.85	2.12	-35.366%	191	10,732	+256.132%
2025-04-09	1.37	3.28	1.26	3.28	+185.217%	592	10,756	+130.183%
2025-04-08	1.55	1.77	1.06	1.15	-8.000%	107	10,699	+556.522%
2025-04-07	0.71	1.42	0.69	1.25	+23.762%	1,898	10,759	+504.000%
2025-04-04	1.20	1.20	0.83	1.01	-30.345%	1,736	10,591	+647.525%
2025-04-03	1.70	1.81	1.40	1.45	-38.298%	2,005	10,121	+420.690%
2025-04-02	1.99	2.47	1.99	2.35	+3.524%	1,740	9,086	+221.277%
2025-04-01	2.18	2.27	1.93	2.27	+5.581%	328	8,424	+232.599%
2025-03-31	1.90	2.15	1.68	2.15	-15.020%	312	8,399	+251.163%
2025-03-28	2.82	3.00	2.45	2.53	-17.049%	614	8,446	+198.419%
2025-03-27	2.89	3.33	2.79	3.05	-8.955%	148	8,514	+147.541%
2025-03-26	4.50	4.55	3.34	3.35	-37.616%	394	8,566	+125.373%
2025-03-25	5.10	5.37	4.90	5.37	-7.414%	219	8,453	+40.596%
2025-03-24	5.38	5.90	5.15	5.80	+23.404%	326	8,334	+30.172%
2025-03-21	5.05	5.05	4.60	4.70	-13.919%	222	8,377	+60.638%
2025-03-20	5.55	5.90	5.40	5.46	-2.500%	134	8,357	+38.278%
2025-03-19	5.19	6.15	5.15	5.60	+9.804%	330	8,475	+34.821%
2025-03-18	6.05	6.06	4.92	5.10	-22.727%	100	8,280	+48.039%
2025-03-17	7.90	7.90	6.30	6.60	-10.569%	241	8,268	+14.394%
2025-03-14	6.90	7.70	6.75	7.38	+24.034%	1,554	8,391	+2.304%
2025-03-13	6.10	6.30	5.75	5.95	-0.833%	87	8,437	+26.891%
2025-03-12	5.40	6.00	5.26	6.00	+30.435%	109	8,437	+25.833%
2025-03-11	3.71	4.60	3.55	4.60	+24.324%	80	8,382	+64.130%
2025-03-10	4.35	4.35	3.32	3.70	-18.681%	239	8,363	+104.054%
2025-03-07	4.65	4.87	3.75	4.55	-1.515%	538	8,355	+65.934%
2025-03-06	5.48	5.76	4.62	4.62	-28.923%	369	8,131	+63.420%
2025-03-05	7.00	7.00	6.05	6.50	-1.515%	165	8,092	+16.154%
2025-03-04	5.40	7.40	5.24	6.60	+8.911%	507	8,037	+14.394%
2025-03-03	8.85	8.85	5.72	6.06	-35.737%	585	7,847	+24.587%
2025-02-28	6.90	9.45	6.84	9.43	+10.292%	565	7,632	-19.936%
2025-02-27	14.02	14.02	8.55	8.55	-36.667%	364	7,656	-11.696%
2025-02-26	13.50	14.44	12.80	13.50	+14.894%	139	7,729	-44.074%
2025-02-25	12.70	13.00	11.50	11.75	-14.234%	179	7,645	-35.745%
2025-02-24	16.58	17.50	13.70	13.70	-11.039%	379	7,552	-44.891%
2025-02-21	18.25	18.25	15.40	15.40	-15.616%	788	7,662	-50.974%
2025-02-20	18.25	18.25	16.65	18.25	+2.817%	121	7,628	-58.630%
2025-02-19	18.00	18.84	17.02	17.75	-3.270%	291	7,639	-57.465%
2025-02-18	19.90	20.80	18.10	18.35	-0.109%	64	7,720	-58.856%
2025-02-14	17.60	18.40	17.00	18.37	+11.131%	612	7,709	-58.900%
2025-02-13	16.20	17.15	16.20	16.53	+14.000%	107	7,709	-54.325%
2025-02-12	13.59	14.82	13.59	14.50	-7.937%	158	7,760	-47.931%
2025-02-11	15.95	16.19	15.10	15.75	-3.137%	23	7,780	-52.063%
2025-02-10	16.10	16.59	15.95	16.26	+13.706%	111	7,785	-53.567%
2025-02-07	14.00	14.37	13.50	14.30	+4.762%	74	7,737	-47.203%
2025-02-06	13.00	13.65	12.50	13.65	+13.750%	59	7,758	-44.689%
2025-02-05	10.99	12.00	10.95	12.00	+25.000%	37	7,741	-37.083%
2025-02-04	10.90	11.15	9.60	9.60	-5.419%	30	7,732	-21.354%
2025-02-03	9.20	10.15	8.57	10.15	-12.876%	107	7,713	-25.616%
2025-01-31	13.00	13.90	11.65	11.65	-5.668%	86	7,683	-35.193%
2025-01-30	10.99	12.35	10.55	12.35	-1.984%	464	7,675	-38.866%
2025-01-29	12.58	12.70	10.80	12.60	-4.906%	286	7,642	-40.079%
2025-01-28	10.00	13.25	9.22	13.25	+33.974%	86	7,682	-43.019%
2025-01-27	12.05	14.15	9.50	9.89	-53.017%	712	7,668	-23.660%
2025-01-24	24.70	24.70	20.83	21.05	-9.462%	28	7,608	-64.133%
2025-01-23	22.15	23.55	22.10	23.25	-3.926%	16	7,615	-67.527%
2025-01-22	21.95	24.66	21.95	24.20	+20.698%	72	7,610	-68.802%
2025-01-21	19.10	20.49	17.96	20.05	+9.205%	253	7,579	-62.344%
2025-01-17	17.40	18.85	17.40	18.36	+10.937%	224	7,507	-58.878%
2025-01-16	18.70	19.05	16.55	16.55	-8.310%	119	7,507	-54.381%
2025-01-15	16.50	18.05	16.50	18.05	+15.705%	75	7,476	-58.172%
2025-01-14	18.60	18.60	15.25	15.60	-5.109%	86	7,520	-51.603%
2025-01-13	15.60	16.85	15.60	16.44	-13.016%	117	7,474	-54.075%
2025-01-10	19.17	19.30	18.46	18.90	-12.500%	112	7,497	-60.053%
2025-01-08	22.90	23.80	20.95	21.60	-3.657%	179	7,553	-65.046%
2025-01-07	29.10	29.10	22.30	22.42	-20.157%	64	7,553	-66.325%
2025-01-06	27.60	30.20	27.60	28.08	+13.638%	259	7,562	-73.113%
2025-01-03	22.60	24.85	22.60	24.71	+19.084%	546	7,762	-69.446%
2025-01-02	18.95	21.18	18.95	20.75	+10.080%	321	7,807	-63.614%
2024-12-31	20.48	20.59	18.50	18.85	-9.722%	284	7,640	-59.947%
2024-12-30	19.14	22.05	19.14	20.88	+1.705%	43	7,640	-63.841%
2024-12-27	21.30	21.53	19.60	20.53	-7.104%	348	7,631	-63.225%
2024-12-26	22.20	22.68	21.20	22.10	-3.409%	43	7,576	-65.837%
2024-12-24	23.15	23.50	22.65	22.88	+2.831%	30	7,615	-67.002%
2024-12-23	20.97	22.60	20.40	22.25	+15.584%	983	7,615	-66.067%
2024-12-20	17.35	20.06	17.35	19.25	+2.394%	106	7,240	-60.779%
2024-12-19	18.35	19.00	18.15	18.80	+5.322%	34	7,255	-59.840%
2024-12-18	20.30	21.00	17.40	17.85	+3.779%	343	7,248	-57.703%
2024-12-17	16.75	18.35	16.35	17.20	-3.641%	52	7,136	-56.105%
2024-12-16	17.92	18.47	17.50	17.85	-7.847%	87	7,038	-57.703%
2024-12-13	22.30	22.30	18.75	19.37	-9.907%	450	7,038	-61.022%
2024-12-12	20.50	21.50	20.45	21.50	-3.371%	130	6,982	-64.884%
2024-12-11	20.43	22.30	20.40	22.25	+11.529%	17	6,930	-66.067%
2024-12-10	23.10	23.27	19.75	19.95	-8.065%	169	6,931	-62.155%
2024-12-09	21.96	22.65	21.49	21.70	-10.182%	126	6,782	-65.207%
2024-12-06	25.69	25.69	23.64	24.16	-7.610%	126	6,763	-68.750%
2024-12-05	26.50	26.50	25.55	26.15	-0.759%	6	6,793	-71.128%
2024-12-04	24.12	26.40	23.05	26.35	+15.166%	64	6,794	-71.347%
2024-12-03	22.05	23.10	21.90	22.88	+4.954%	87	6,797	-67.002%
2024-12-02	23.10	23.15	21.80	21.80	-2.679%	75	6,791	-65.367%
2024-11-29	21.25	22.75	21.23	22.40	+11.609%	232	6,790	-66.295%
2024-11-27	20.40	20.40	18.60	20.07	-7.298%	230	6,835	-62.382%
2024-11-26	23.00	23.40	21.00	21.65	+0.231%	268	6,835	-65.127%
2024-11-25	25.95	25.95	21.60	21.60	-16.763%	517	6,777	-65.046%
2024-11-22	27.50	27.89	25.70	25.95	-11.584%	156	6,694	-70.906%
2024-11-21	29.15	30.13	27.05	29.35	+1.910%	114	6,680	-74.276%
2024-11-20	28.80	28.80	28.80	28.80	-1.031%	1	6,649	-73.785%
2024-11-19	27.25	29.10	27.20	29.10	+15.522%	10	6,650	-74.055%
2024-11-18	24.75	26.04	24.50	25.19	-7.390%	178	6,655	-70.028%
2024-11-15	27.80	28.05	27.20	27.20	-8.387%	88	6,696	-72.243%
2024-11-14	29.69	29.69	29.69	29.69	-0.536%	5	6,692	-74.571%
2024-11-13	29.64	29.85	29.64	29.85	-3.241%	2	6,697	-74.707%
2024-11-12	31.55	31.75	30.80	30.85	+7.867%	162	6,696	-75.527%
2024-11-11	27.99	28.60	27.99	28.60	-4.952%	18	6,750	-73.601%
2024-11-08	30.58	30.58	29.85	30.09	-1.344%	88	6,755	-74.909%
2024-11-07	30.90	30.90	30.50	30.50	+3.390%	9	6,770	-75.246%
2024-11-06	28.02	29.50	27.34	29.50	+14.341%	10	6,777	-74.407%
2024-11-05	25.62	26.42	25.62	25.80	+3.907%	49	6,779	-70.736%
2024-11-04	25.10	25.54	24.80	24.83	+2.603%	34	6,799	-69.593%
2024-11-01	24.30	25.19	24.20	24.20	+4.898%	34	6,788	-68.802%
2024-10-31	24.59	24.59	23.07	23.07	-11.269%	8	6,786	-67.274%
2024-10-30	26.00	26.00	26.00	26.00	-6.977%	2	6,788	-70.962%
2024-10-29	27.09	27.95	27.09	27.95	+1.158%	8	6,788	-72.987%
2024-10-28	28.35	28.35	27.15	27.63	-3.896%	14	6,789	-72.675%
2024-10-25	28.65	29.62	28.65	28.75	+6.049%	8	6,786	-73.739%
2024-10-24	27.95	27.95	27.02	27.11	-0.660%	43	6,787	-72.150%
2024-10-23	28.40	28.40	27.05	27.29	-7.554%	35	6,822	-72.334%
2024-10-22	29.39	29.52	29.30	29.52	-0.203%	7	6,832	-74.424%
2024-10-21	28.00	29.58	27.96	29.58	+13.813%	47	6,827	-74.476%
2024-10-18	26.01	26.25	25.62	25.99	-5.491%	40	6,794	-70.950%
2024-10-17	27.15	27.50	26.79	27.50	+10.220%	25	6,789	-72.545%
2024-10-16	23.10	24.95	23.05	24.95	+14.977%	62	6,788	-69.739%
2024-10-15	24.35	24.35	21.00	21.70	-16.858%	58	6,759	-65.207%
2024-10-14	25.90	26.96	25.90	26.10	+6.748%	84	6,740	-71.073%
2024-10-11	24.70	24.85	24.45	24.45	+1.537%	196	6,739	-69.121%
2024-10-10	23.65	24.33	23.65	24.08	+5.383%	32	6,798	-68.646%
2024-10-09	22.90	22.90	22.85	22.85	+3.816%	15	6,780	-66.958%
2024-10-08	21.91	22.01	21.66	22.01	+1.195%	5	6,780	-65.697%
2024-10-07	20.87	21.75	20.87	21.75	+22.535%	38	6,776	-65.287%
2024-10-04	17.30	17.85	17.30	17.75	+2.601%	14	6,790	-57.465%
2024-10-03	17.65	17.65	17.30	17.30	+23.748%	26	6,790	-56.358%
2024-10-02	13.99	13.99	13.98	13.98	-4.898%	20	6,790	-45.994%
2024-10-01	14.60	14.80	14.60	14.70	-6.667%	96	6,810	-48.639%
2024-09-30	15.85	16.30	15.50	15.75	-6.250%	260	6,786	-52.063%
2024-09-27	16.76	16.80	16.76	16.80	-7.182%	300	6,706	-55.060%
2024-09-26	18.13	18.13	18.10	18.10	-2.897%	51	6,706	-58.287%
2024-09-25	18.64	18.64	18.64	18.64	+14.006%	10	6,655	-59.496%
2024-09-24	14.35	16.35	14.35	16.35	+16.786%	3	6,655	-53.823%
2024-09-23	14.00	14.00	14.00	14.00	-2.778%	2	6,652	-46.071%
2024-09-20	14.60	14.60	14.40	14.40	-9.661%	616	6,652	-47.569%
2024-09-19	15.30	16.11	15.30	15.94	+18.074%	607	6,386	-52.635%
2024-09-18	13.50	13.50	13.50	13.50	-7.534%	1	5,901	-44.074%
2024-09-17	15.65	15.65	14.60	14.60	-5.502%	2	5,901	-48.288%
2024-09-16	15.96	15.96	15.45	15.45	-9.913%	21	5,901	-51.133%
2024-09-13	17.86	17.86	17.15	17.15	-2.833%	4	5,914	-55.977%
2024-09-12	16.98	18.50	16.98	17.65	+28.270%	83	5,914	-57.224%
2024-09-11	13.76	13.76	13.76	13.76	+18.621%	1	5,876	-45.131%
2024-09-05	11.60	11.60	11.60	11.60	-6.452%	3	5,876	-34.914%
2024-09-04	11.45	12.40	11.45	12.40	-4.615%	3	5,879	-39.113%
2024-09-03	14.55	14.55	13.00	13.00	-24.419%	54	5,880	-41.923%
2024-08-30	17.80	17.85	16.95	17.20	-1.320%	92	5,865	-56.105%
2024-08-29	17.03	17.43	17.02	17.43	-24.283%	535	5,865	-56.684%
2024-08-26	23.02	23.02	23.02	23.02	-2.869%	1	5,898	-67.202%
2024-08-23	24.14	24.14	23.70	23.70	-5.276%	6	5,897	-68.143%
2024-08-22	25.02	25.02	25.02	25.02	+3.388%	30	5,898	-69.824%
2024-08-21	23.90	24.25	23.90	24.20	+1.044%	19	5,868	-68.802%
2024-08-20	24.65	24.70	23.65	23.95	-2.642%	9	5,864	-68.476%
2024-08-19	23.26	24.60	23.20	24.60	+14.312%	8	5,861	-69.309%
2024-08-16	21.05	21.52	21.05	21.52	+7.493%	4	5,860	-64.916%
2024-08-15	19.80	20.02	19.80	20.02	+23.580%	18	5,860	-62.288%
2024-08-14	16.20	16.20	16.20	16.20	-3.858%	8	5,842	-53.395%
2024-08-13	16.15	16.85	16.15	16.85	+20.529%	13	5,850	-55.193%
2024-08-12	13.98	13.98	13.98	13.98	+18.575%	5	5,841	-45.994%
2024-08-09	12.68	12.68	11.79	11.79	-3.122%	20	5,846	-35.963%
2024-08-08	10.52	12.17	10.52	12.17	+13.209%	5	5,849	-37.962%
2024-08-07	12.75	12.75	10.75	10.75	-17.939%	18	5,849	-29.767%
2024-08-06	13.10	13.10	13.10	13.10	+3.968%	16	5,866	-42.366%
2024-08-05	12.60	12.60	12.60	12.60	-0.474%	1	5,882	-40.079%
2024-08-02	12.67	13.92	12.66	12.66	-13.465%	12	5,882	-40.363%
2024-08-01	14.63	14.63	14.63	14.63	-20.705%	1	5,884	-48.394%
2024-07-31	16.65	18.45	16.65	18.45	+15.240%	81	5,884	-59.079%
2024-07-26	16.01	16.01	16.00	16.01	-0.928%	5	5,805	-52.842%
2024-07-25	14.90	16.89	14.90	16.16	-4.379%	47	5,804	-53.280%
2024-07-24	17.45	17.63	16.80	16.90	-18.080%	160	5,802	-55.325%
2024-07-23	20.63	20.63	20.63	20.63	+12.425%	1	5,774	-63.403%
2024-07-19	18.35	18.35	18.35	18.35	-6.234%	1	5,774	-58.856%
2024-07-18	18.57	19.60	17.75	19.57	+4.933%	5	5,774	-61.421%
2024-07-17	19.45	19.85	18.58	18.65	-21.374%	16	5,776	-59.517%
2024-07-16	23.95	23.95	23.72	23.72	-5.423%	2	5,778	-68.170%
2024-07-15	25.10	25.10	25.08	25.08	-0.673%	2	5,779	-69.896%
2024-07-12	25.25	25.25	25.25	25.25	+0.398%	2	5,778	-70.099%
2024-07-11	25.15	25.15	25.15	25.15	-10.498%	1	5,778	-69.980%
2024-07-10	27.25	28.35	27.25	28.10	+7.375%	4	5,778	-73.132%
2024-07-09	27.59	27.59	26.17	26.17	+8.007%	81	5,779	-71.150%
2024-07-08	23.91	24.60	23.89	24.23	+0.456%	22	5,698	-68.840%
2024-07-05	23.80	24.12	23.25	24.12	+17.258%	28	5,698	-68.698%
2024-07-02	20.57	20.57	20.57	20.57	-6.330%	1	5,680	-63.296%
2024-07-01	21.96	21.96	21.96	21.96	-3.684%	1	5,680	-65.619%
2024-06-28	22.80	22.80	22.80	22.80	-0.219%	20	5,679	-66.886%
2024-06-27	22.80	22.95	22.75	22.85	0.000%	71	5,689	-66.958%
2024-06-26	24.95	24.95	22.85	22.85	+3.628%	4	5,618	-66.958%
2024-06-25	22.14	22.14	22.05	22.05	+6.573%	2	5,619	-65.760%
2024-06-24	23.38	23.38	20.69	20.69	-21.925%	6	5,617	-63.509%
2024-06-21	24.85	26.50	24.30	26.50	-4.332%	177	5,616	-71.509%
2024-06-20	33.25	33.50	26.75	27.70	-7.140%	118	5,532	-72.744%
2024-06-18	28.25	30.23	28.25	29.83	+7.690%	63	5,477	-74.690%
2024-06-17	27.05	27.85	27.05	27.70	+7.782%	23	5,477	-72.744%
2024-06-14	26.34	27.22	25.70	25.70	+2.677%	28	5,476	-70.623%
2024-06-13	24.50	25.03	24.30	25.03	+11.991%	18	5,486	-69.836%
2024-06-12	22.70	22.70	22.35	22.35	+11.750%	81	5,484	-66.219%
2024-06-11	20.00	20.00	20.00	20.00	-1.961%	2	5,496	-62.250%
2024-06-10	19.55	21.10	19.55	20.40	0.000%	19	5,496	-62.990%