Dark

NVDA20250620C138
NVDA Jun 20 2025 138.00 Call (NVDA250620C00138000)
option OPRA

EOD

May 15, 2025

7.05-7.843%(-0.60)5,872

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.15	7.95	6.19	7.05	-7.843%	5,872	12,478	0.000%
2025-05-14	6.35	7.65	6.05	7.65	+55.172%	1,993	10,924	-7.843%
2025-05-13	2.89	5.50	2.77	4.93	+108.898%	5,700	10,474	+43.002%
2025-05-12	2.45	2.51	1.88	2.36	+52.258%	1,587	9,043	+198.729%
2025-05-09	1.83	1.87	1.53	1.55	-18.848%	326	8,223	+354.839%
2025-05-08	2.25	2.25	1.72	1.91	-6.829%	1,526	8,189	+269.110%
2025-05-07	1.29	2.05	1.20	2.05	+44.366%	1,115	8,234	+243.902%
2025-05-06	1.14	1.44	1.08	1.42	-4.054%	402	8,975	+396.479%
2025-05-05	1.40	1.53	1.38	1.48	-5.732%	50	9,175	+376.351%
2025-05-02	1.77	1.77	1.50	1.57	+7.534%	814	9,170	+349.045%
2025-05-01	1.48	1.85	1.45	1.46	+39.048%	444	9,126	+382.877%
2025-04-30	0.81	1.05	0.78	1.05	-1.869%	153	9,111	+571.429%
2025-04-29	1.16	1.19	1.07	1.07	-6.140%	159	9,134	+558.879%
2025-04-28	1.28	1.28	0.98	1.14	-25.000%	409	9,115	+518.421%
2025-04-25	1.05	1.60	0.98	1.52	+47.573%	218	9,093	+363.816%
2025-04-24	0.85	1.13	0.85	1.03	+14.444%	434	9,083	+584.466%
2025-04-23	0.94	1.01	0.90	0.90	+34.328%	355	8,907	+683.333%
2025-04-22	0.66	0.70	0.63	0.67	0.000%	176	8,842	+952.239%
2025-04-21	0.76	0.76	0.61	0.67	-28.723%	250	8,933	+952.239%
2025-04-17	1.15	1.15	0.78	0.94	-18.966%	227	8,876	+650.000%
2025-04-16	1.31	1.42	0.95	1.16	-47.748%	1,711	8,876	+507.759%
2025-04-15	2.20	2.38	1.94	2.22	+1.370%	198	8,063	+217.568%
2025-04-14	2.71	2.71	2.10	2.19	-8.368%	166	8,077	+221.918%
2025-04-11	2.24	2.43	2.18	2.39	+17.734%	462	8,071	+194.979%
2025-04-10	2.25	2.39	1.72	2.03	-31.650%	211	8,134	+247.291%
2025-04-09	1.23	3.10	1.19	2.97	+200.000%	3,010	8,160	+137.374%
2025-04-08	1.34	1.73	0.98	0.99	-16.102%	3,114	6,983	+612.121%
2025-04-07	0.67	1.36	0.66	1.18	+31.111%	1,108	6,744	+497.458%
2025-04-04	1.29	1.29	0.77	0.90	-30.769%	2,857	6,916	+683.333%
2025-04-03	1.73	1.75	1.30	1.30	-35.644%	1,577	6,445	+442.308%
2025-04-02	1.82	2.30	1.79	2.02	-5.607%	95	7,164	+249.010%
2025-04-01	1.98	2.14	1.85	2.14	+5.941%	381	7,190	+229.439%
2025-03-31	1.83	2.02	1.62	2.02	-14.043%	380	7,067	+249.010%
2025-03-28	2.61	2.82	2.25	2.35	-14.545%	718	7,029	+200.000%
2025-03-27	2.67	3.15	2.62	2.75	-11.859%	323	7,047	+156.364%
2025-03-26	4.40	4.40	3.09	3.12	-38.218%	690	6,974	+125.962%
2025-03-25	5.00	5.05	4.65	5.05	-5.607%	165	6,924	+39.604%
2025-03-24	5.05	5.65	4.83	5.35	+16.812%	857	6,812	+31.776%
2025-03-21	4.39	4.70	4.37	4.58	-11.753%	184	6,797	+53.930%
2025-03-20	5.00	5.55	5.00	5.19	-5.636%	60	6,771	+35.838%
2025-03-19	5.25	5.87	4.97	5.50	+14.583%	207	6,753	+28.182%
2025-03-18	5.70	5.86	4.80	4.80	-23.810%	273	6,933	+46.875%
2025-03-17	7.54	7.54	6.08	6.30	-12.621%	88	6,834	+11.905%
2025-03-14	6.50	7.40	6.50	7.21	+26.491%	392	6,862	-2.219%
2025-03-13	6.04	6.30	5.41	5.70	0.000%	1,354	6,455	+23.684%
2025-03-12	5.05	5.85	5.05	5.70	+21.277%	288	6,455	+23.684%
2025-03-11	3.64	4.70	3.59	4.70	+38.643%	91	6,443	+50.000%
2025-03-10	4.10	4.35	3.20	3.39	-26.304%	660	6,525	+107.965%
2025-03-07	4.50	4.65	3.60	4.60	+5.747%	754	6,448	+53.261%
2025-03-06	5.29	5.45	4.35	4.35	-30.400%	320	6,218	+62.069%
2025-03-05	6.77	6.77	5.88	6.25	-1.575%	86	5,999	+12.800%
2025-03-04	5.30	7.15	5.04	6.35	+9.483%	483	5,993	+11.024%
2025-03-03	8.80	8.80	5.55	5.80	-38.429%	270	5,724	+21.552%
2025-02-28	7.05	9.48	6.65	9.42	+16.729%	498	5,612	-25.159%
2025-02-27	13.54	13.54	7.90	8.07	-38.724%	2,049	5,568	-12.639%
2025-02-26	13.47	14.45	12.60	13.17	+5.360%	420	7,105	-46.469%
2025-02-25	12.20	12.65	11.00	12.50	-7.407%	328	6,966	-43.600%
2025-02-24	16.45	17.00	13.50	13.50	-10.000%	225	6,926	-47.778%
2025-02-21	17.50	18.50	14.87	15.00	-15.302%	1,128	6,887	-53.000%
2025-02-20	17.88	17.88	16.33	17.71	+2.370%	377	7,012	-60.192%
2025-02-19	17.85	18.81	16.45	17.30	-1.983%	287	6,788	-59.249%
2025-02-18	20.10	20.43	17.15	17.65	-1.890%	272	6,619	-60.057%
2025-02-14	16.80	18.05	16.45	17.99	+11.049%	1,566	6,438	-60.812%
2025-02-13	14.70	16.80	14.70	16.20	+13.684%	430	6,053	-56.481%
2025-02-12	13.55	14.29	13.55	14.25	-6.496%	128	6,053	-50.526%
2025-02-11	15.00	15.70	14.65	15.24	-5.926%	21	6,086	-53.740%
2025-02-10	14.68	16.25	14.68	16.20	+16.547%	148	6,099	-56.481%
2025-02-07	13.45	13.94	13.00	13.90	+4.906%	406	6,065	-49.281%
2025-02-06	12.15	13.25	11.95	13.25	+15.217%	94	5,912	-46.792%
2025-02-05	10.65	11.60	10.45	11.50	+22.340%	212	5,877	-38.696%
2025-02-04	9.80	10.20	9.40	9.40	-3.590%	68	5,797	-25.000%
2025-02-03	8.62	9.75	8.41	9.75	-8.019%	183	5,789	-27.692%
2025-01-31	12.45	13.50	10.60	10.60	-12.397%	108	5,872	-33.491%
2025-01-30	11.10	12.25	10.70	12.10	-0.820%	520	5,872	-41.736%
2025-01-29	12.00	12.40	10.50	12.20	-6.799%	215	5,524	-42.213%
2025-01-28	9.70	13.09	8.90	13.09	+36.354%	172	5,538	-46.142%
2025-01-27	11.80	13.50	9.20	9.60	-52.826%	459	5,513	-26.563%
2025-01-24	23.05	23.05	20.35	20.35	-11.522%	196	5,430	-65.356%
2025-01-23	21.65	23.00	21.60	23.00	-2.542%	562	5,385	-69.348%
2025-01-22	21.10	24.00	21.10	23.60	+19.494%	466	5,418	-70.127%
2025-01-21	17.90	19.98	17.80	19.75	+10.335%	437	5,131	-64.304%
2025-01-17	17.08	18.30	17.00	17.90	+7.186%	1,024	4,577	-60.615%
2025-01-16	18.70	18.70	16.23	16.70	+2.454%	260	4,577	-57.784%
2025-01-15	15.50	16.73	15.40	16.30	+7.237%	34	4,465	-56.748%
2025-01-14	16.86	17.04	14.89	15.20	-5.000%	41	4,451	-53.618%
2025-01-13	15.42	16.60	15.42	16.00	-14.667%	30	4,430	-55.938%
2025-01-10	18.34	18.90	18.06	18.75	-11.348%	38	4,438	-62.400%
2025-01-08	22.87	23.40	20.00	21.15	-6.581%	214	4,451	-66.667%
2025-01-07	27.00	27.00	22.11	22.64	-18.414%	52	4,451	-68.860%
2025-01-06	27.00	29.65	27.00	27.75	+13.497%	162	4,449	-74.595%
2025-01-03	22.20	24.50	22.20	24.45	+18.805%	298	4,589	-71.166%
2025-01-02	19.84	20.62	18.40	20.58	+13.388%	293	4,616	-65.743%
2024-12-31	20.00	20.00	18.00	18.15	-12.740%	88	4,515	-61.157%
2024-12-30	18.72	21.60	18.72	20.80	+3.844%	779	4,515	-66.106%
2024-12-27	20.73	20.73	19.15	20.03	-8.119%	328	3,807	-64.803%
2024-12-26	21.80	22.13	21.05	21.80	+0.230%	47	3,698	-67.661%
2024-12-24	22.03	23.00	21.75	21.75	+0.092%	30	3,728	-67.586%
2024-12-23	20.61	22.10	20.09	21.73	+14.368%	183	3,728	-67.556%
2024-12-20	17.30	19.60	17.00	19.00	+5.205%	96	3,718	-62.895%
2024-12-19	18.00	19.35	17.45	18.06	+3.200%	53	3,729	-60.963%
2024-12-18	19.35	20.50	17.17	17.50	+4.478%	300	3,737	-59.714%
2024-12-17	16.32	17.97	15.60	16.75	-6.425%	167	3,782	-57.910%
2024-12-16	18.35	18.35	17.10	17.90	-6.037%	155	3,753	-60.615%
2024-12-13	21.70	21.70	18.20	19.05	-7.971%	704	3,695	-62.992%
2024-12-12	20.50	21.20	19.90	20.70	-4.388%	95	3,456	-65.942%
2024-12-11	21.80	22.20	21.57	21.65	+12.176%	36	3,420	-67.436%
2024-12-10	23.14	23.20	19.00	19.30	-10.648%	163	3,448	-63.472%
2024-12-09	21.15	22.29	20.88	21.60	-7.692%	393	3,442	-67.361%
2024-12-06	25.15	25.15	22.94	23.40	-8.235%	224	3,124	-69.872%
2024-12-05	25.00	26.08	25.00	25.50	+0.711%	63	3,221	-72.353%
2024-12-04	23.63	26.00	22.90	25.32	+13.900%	114	3,242	-72.156%
2024-12-03	21.50	22.60	21.30	22.23	+4.268%	217	3,326	-68.286%
2024-12-02	21.50	22.80	21.21	21.32	-2.202%	160	3,492	-66.932%
2024-11-29	21.05	22.30	21.05	21.80	+9.824%	2,648	3,478	-67.661%
2024-11-27	19.50	19.85	18.23	19.85	-5.924%	185	2,377	-64.484%
2024-11-26	22.75	23.15	20.55	21.10	-2.224%	135	2,377	-66.588%
2024-11-25	25.00	25.00	21.30	21.58	-15.373%	679	2,267	-67.331%
2024-11-22	27.85	27.85	25.05	25.50	-14.084%	196	2,089	-72.353%
2024-11-21	26.80	29.68	26.34	29.68	+8.519%	307	2,072	-76.247%
2024-11-20	28.00	28.00	27.34	27.35	-1.795%	27	2,083	-74.223%
2024-11-19	26.50	27.90	26.50	27.85	+12.525%	33	2,094	-74.686%
2024-11-18	24.63	25.15	23.85	24.75	-4.440%	563	2,075	-71.515%
2024-11-15	27.15	27.75	25.75	25.90	-10.690%	88	2,023	-72.780%
2024-11-14	30.30	30.35	29.00	29.00	0.000%	41	1,992	-75.690%
2024-11-13	29.00	29.00	29.00	29.00	-3.974%	5	1,995	-75.690%
2024-11-12	30.10	30.65	30.10	30.20	+6.263%	12	1,995	-76.656%
2024-11-11	27.70	28.43	27.70	28.42	-3.003%	16	2,005	-75.194%
2024-11-08	28.68	29.70	28.68	29.30	-3.396%	34	2,008	-75.939%
2024-11-07	29.55	30.33	29.55	30.33	+3.515%	14	2,000	-76.756%
2024-11-06	27.70	29.40	27.26	29.30	+14.902%	53	2,009	-75.939%
2024-11-05	24.70	25.50	24.70	25.50	+4.680%	8	2,026	-72.353%
2024-11-04	24.56	25.14	24.33	24.36	+4.192%	140	2,028	-71.059%
2024-11-01	24.02	24.65	23.38	23.38	+3.911%	34	2,006	-69.846%
2024-10-31	24.28	24.28	22.46	22.50	-13.261%	23	2,010	-68.667%
2024-10-30	24.55	25.95	24.55	25.94	-5.294%	7	1,999	-72.822%
2024-10-29	26.64	27.46	26.64	27.39	+1.822%	61	1,997	-74.261%
2024-10-28	27.51	27.73	26.75	26.90	-6.272%	307	1,949	-73.792%
2024-10-25	28.00	29.10	28.00	28.70	+8.098%	238	1,895	-75.436%
2024-10-24	27.10	27.27	26.13	26.55	-0.375%	55	1,998	-73.446%
2024-10-23	27.35	27.38	25.50	26.65	-8.167%	108	1,950	-73.546%
2024-10-22	28.40	29.75	28.40	29.02	+0.069%	54	1,871	-75.706%
2024-10-21	25.60	29.00	25.48	29.00	+13.503%	71	1,853	-75.690%
2024-10-18	25.70	25.83	25.20	25.55	-1.579%	56	1,860	-72.407%
2024-10-17	26.35	27.49	25.96	25.96	+15.122%	187	1,859	-72.843%
2024-10-16	22.90	22.90	22.55	22.55	+3.869%	21	1,961	-68.736%
2024-10-15	25.40	25.40	20.40	21.71	-14.190%	266	1,981	-67.526%
2024-10-14	25.55	26.50	25.30	25.30	+5.637%	246	1,966	-72.134%
2024-10-11	23.35	24.01	23.35	23.95	+0.970%	12	1,796	-70.564%
2024-10-10	23.20	23.77	23.20	23.72	+5.987%	126	1,795	-70.278%
2024-10-09	22.30	22.38	21.65	22.38	-2.271%	40	1,836	-68.499%
2024-10-08	21.60	22.90	21.60	22.90	+13.254%	82	1,863	-69.214%
2024-10-07	21.35	21.35	20.22	20.22	+14.237%	2	1,841	-65.134%
2024-10-04	17.70	17.70	17.70	17.70	+4.363%	2	1,840	-60.169%
2024-10-03	16.96	16.96	16.96	16.96	+16.724%	2	1,840	-58.432%
2024-10-02	13.47	14.55	13.46	14.53	+1.608%	65	1,840	-51.480%
2024-10-01	16.10	16.10	13.99	14.30	-7.263%	191	1,839	-50.699%
2024-09-30	16.00	16.00	15.42	15.42	-13.613%	25	1,833	-54.280%
2024-09-26	18.85	18.85	17.85	17.85	+1.420%	30	1,843	-60.504%
2024-09-25	17.15	17.90	17.15	17.60	+8.374%	7	1,868	-59.943%
2024-09-24	15.80	16.40	15.80	16.24	+18.540%	18	1,868	-56.589%
2024-09-23	13.70	13.70	13.70	13.70	-3.180%	2	1,866	-48.540%
2024-09-20	14.15	14.15	14.15	14.15	-9.295%	322	1,864	-50.177%
2024-09-19	15.45	15.80	15.45	15.60	+6.776%	35	1,863	-54.808%
2024-09-18	14.61	14.61	14.61	14.61	+2.598%	5	1,891	-51.745%
2024-09-17	15.46	15.70	14.24	14.24	-15.490%	16	1,896	-50.492%
2024-09-13	16.85	16.85	16.85	16.85	-4.533%	2	1,890	-58.160%
2024-09-12	17.55	18.25	17.45	17.65	+31.032%	34	1,890	-60.057%
2024-09-11	13.47	13.47	13.47	13.47	+19.204%	4	1,880	-47.661%
2024-09-10	11.03	11.30	10.87	11.30	+4.147%	15	1,880	-37.611%
2024-09-09	11.09	11.09	10.82	10.85	+6.897%	7	1,878	-35.023%
2024-09-06	9.82	10.15	9.82	10.15	-9.375%	112	1,874	-30.542%
2024-09-05	11.40	11.40	11.20	11.20	-8.571%	2	1,924	-37.054%
2024-09-04	11.28	12.25	11.10	12.25	+2.083%	60	1,924	-42.449%
2024-09-03	14.50	14.50	11.80	12.00	-27.928%	440	1,977	-41.250%
2024-08-30	17.05	17.05	16.65	16.65	-1.479%	22	2,115	-57.658%
2024-08-29	18.18	18.18	16.90	16.90	-26.104%	6	2,115	-58.284%
2024-08-27	22.87	22.87	22.87	22.87	+1.509%	1	2,111	-69.174%
2024-08-26	24.59	24.59	22.53	22.53	-5.097%	40	2,111	-68.708%
2024-08-23	23.74	23.74	23.74	23.74	+5.464%	2	2,131	-70.303%
2024-08-22	22.51	22.51	22.51	22.51	-5.420%	3	2,131	-68.681%
2024-08-21	23.79	23.80	23.79	23.80	0.000%	21	2,131	-70.378%
2024-08-20	24.10	24.60	23.75	23.80	-1.653%	5	2,111	-70.378%
2024-08-19	21.60	24.20	21.60	24.20	+16.908%	54	2,107	-70.868%
2024-08-16	20.70	20.70	20.70	20.70	+3.242%	4	2,136	-65.942%
2024-08-15	19.42	20.15	19.42	20.05	+16.434%	13	2,136	-64.838%
2024-08-14	16.00	17.40	16.00	17.22	+17.543%	154	2,125	-59.059%
2024-08-13	14.65	14.66	14.65	14.65	+7.721%	11	2,200	-51.877%
2024-08-12	12.55	14.06	12.55	13.60	+15.745%	19	2,197	-48.162%
2024-08-09	11.90	12.05	11.75	11.75	-2.083%	42	2,211	-40.000%
2024-08-08	11.00	12.00	11.00	12.00	+14.286%	153	2,192	-41.250%
2024-08-07	12.00	12.00	10.50	10.50	-18.919%	6	2,122	-32.857%
2024-08-06	12.90	12.98	12.90	12.95	+10.213%	5	2,118	-45.560%
2024-08-05	12.60	13.31	11.75	11.75	-12.963%	33	2,118	-40.000%
2024-08-02	12.45	13.55	12.45	13.50	-4.526%	8	2,114	-47.778%
2024-08-01	17.85	17.85	14.14	14.14	-15.329%	82	2,115	-50.141%
2024-07-31	14.90	16.70	14.85	16.70	+37.903%	9	2,110	-57.784%
2024-07-30	11.94	12.11	11.90	12.11	-18.997%	344	2,106	-41.784%
2024-07-29	15.42	15.65	14.95	14.95	-5.200%	88	2,105	-52.843%
2024-07-26	15.65	15.77	15.65	15.77	-4.885%	645	2,101	-55.295%
2024-07-25	15.55	16.58	13.89	16.58	-2.585%	35	2,016	-57.479%
2024-07-24	18.67	18.67	17.00	17.02	-17.698%	44	1,983	-58.578%
2024-07-23	21.37	21.38	20.68	20.68	+3.659%	51	1,981	-65.909%
2024-07-22	19.85	19.95	19.85	19.95	+9.917%	3	1,982	-64.662%
2024-07-19	18.00	18.30	18.00	18.15	-6.684%	9	1,985	-61.157%
2024-07-18	18.80	19.45	18.15	19.45	+6.459%	15	1,978	-63.753%
2024-07-17	19.90	19.90	18.07	18.27	-17.330%	64	1,976	-61.412%
2024-07-16	24.10	24.10	22.08	22.10	-11.066%	21	1,954	-68.100%
2024-07-15	24.00	24.85	24.00	24.85	+0.404%	7	1,933	-71.630%
2024-07-12	25.20	25.20	24.75	24.75	+2.911%	2	1,931	-71.515%
2024-07-11	28.25	28.25	23.79	24.05	-13.177%	204	1,932	-70.686%
2024-07-10	27.19	27.70	27.19	27.70	+8.203%	18	2,130	-74.549%
2024-07-09	26.64	26.64	25.25	25.60	+7.563%	77	2,124	-72.461%
2024-07-08	23.80	23.80	23.80	23.80	+0.042%	7	2,133	-70.378%
2024-07-03	20.50	23.79	20.50	23.79	+15.206%	7	2,131	-70.366%
2024-07-02	20.65	20.65	20.65	20.65	+6.718%	1	2,131	-65.860%
2024-07-01	21.80	21.80	19.35	19.35	-13.229%	2	2,131	-63.566%
2024-06-27	22.40	22.42	22.30	22.30	-0.889%	14	2,131	-68.386%
2024-06-26	24.90	24.90	22.50	22.50	+1.580%	13	2,127	-68.667%
2024-06-25	21.30	22.15	21.30	22.15	+8.578%	10	2,122	-68.172%
2024-06-24	22.40	22.80	20.00	20.40	-16.904%	51	2,116	-65.441%
2024-06-21	24.95	25.08	23.70	24.55	-12.478%	18	2,114	-71.283%
2024-06-20	31.93	33.30	27.42	28.05	-4.754%	323	2,112	-74.866%
2024-06-18	27.18	29.45	27.18	29.45	+7.875%	137	1,890	-76.061%
2024-06-17	27.30	27.75	26.80	27.30	+1.866%	296	1,890	-74.176%
2024-06-14	26.12	26.85	26.12	26.80	+8.810%	53	1,870	-73.694%
2024-06-13	24.35	24.64	23.55	24.63	+12.466%	38	1,888	-71.376%
2024-06-12	21.90	21.90	21.90	21.90	+10.662%	20	1,860	-67.808%
2024-06-11	20.20	20.20	19.79	19.79	+0.457%	15	1,860	-64.376%
2024-06-10	19.40	19.70	19.40	19.70	0.000%	15	1,845	-64.213%