Dark

NVDA20250620C159
NVDA Jun 20 2025 159.00 Call (NVDA250620C00159000)
option OPRA

EOD

May 15, 2025

1.67-15.228%(-0.30)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.82	2.11	1.61	1.67	-15.228%	99	3,455	0.000%
2025-05-14	1.59	2.16	1.54	1.97	+77.477%	168	3,499	-15.228%
2025-05-13	0.49	1.26	0.49	1.11	+164.286%	310	3,480	+50.450%
2025-05-12	0.44	0.44	0.42	0.42	-2.326%	10	3,349	+297.619%
2025-05-08	0.48	0.48	0.43	0.43	+34.375%	4	3,343	+288.372%
2025-05-06	0.32	0.32	0.32	0.32	-20.000%	50	3,344	+421.875%
2025-05-02	0.41	0.41	0.40	0.40	-11.111%	84	3,294	+317.500%
2025-05-01	0.38	0.45	0.38	0.45	+80.000%	4	3,324	+271.111%
2025-04-30	0.23	0.25	0.23	0.25	-19.355%	4	3,324	+568.000%
2025-04-29	0.31	0.31	0.31	0.31	0.000%	2	3,327	+438.710%
2025-04-28	0.39	0.39	0.30	0.31	-27.907%	4	3,327	+438.710%
2025-04-25	0.35	0.43	0.35	0.43	+38.710%	14	3,326	+288.372%
2025-04-24	0.31	0.31	0.31	0.31	-3.125%	1	3,325	+438.710%
2025-04-23	0.34	0.34	0.32	0.32	+28.000%	151	3,325	+421.875%
2025-04-22	0.25	0.25	0.25	0.25	+8.696%	2	3,186	+568.000%
2025-04-21	0.22	0.23	0.21	0.23	-28.125%	13	3,186	+626.087%
2025-04-17	0.32	0.32	0.32	0.32	0.000%	1	3,199	+421.875%
2025-04-16	0.40	0.40	0.32	0.32	-49.206%	18	3,199	+421.875%
2025-04-11	0.69	0.69	0.63	0.63	+5.000%	22	3,199	+165.079%
2025-04-10	0.74	0.74	0.60	0.60	-31.034%	38	3,208	+178.333%
2025-04-09	0.45	0.87	0.45	0.87	+148.571%	17	3,203	+91.954%
2025-04-08	0.46	0.54	0.35	0.35	-16.667%	18	3,207	+377.143%
2025-04-07	0.28	0.45	0.26	0.42	+16.667%	291	3,217	+297.619%
2025-04-04	0.35	0.36	0.28	0.36	-21.739%	230	3,205	+363.889%
2025-04-03	0.52	0.52	0.46	0.46	-30.303%	6	3,231	+263.043%
2025-04-02	0.61	0.66	0.61	0.66	+10.000%	5	3,231	+153.030%
2025-04-01	0.58	0.60	0.58	0.60	+5.263%	9	3,231	+178.333%
2025-03-31	0.55	0.58	0.52	0.57	-22.973%	32	3,230	+192.982%
2025-03-28	0.85	0.85	0.74	0.74	-12.941%	58	3,248	+125.676%
2025-03-27	0.90	0.90	0.85	0.85	-13.265%	10	3,242	+96.471%
2025-03-26	1.34	1.34	0.98	0.98	-39.506%	467	3,331	+70.408%
2025-03-25	1.60	1.65	1.59	1.62	-11.957%	12	3,085	+3.086%
2025-03-24	1.59	1.88	1.59	1.84	+15.000%	65	3,074	-9.239%
2025-03-21	1.68	1.68	1.57	1.60	-17.526%	12	3,066	+4.375%
2025-03-20	1.91	2.05	1.91	1.94	-6.280%	20	3,064	-13.918%
2025-03-19	2.00	2.16	2.00	2.07	+5.612%	4	3,067	-19.324%
2025-03-18	1.96	2.19	1.96	1.96	-22.530%	6	3,064	-14.796%
2025-03-17	3.20	3.20	2.40	2.53	-14.237%	88	3,062	-33.992%
2025-03-14	2.93	2.95	2.84	2.95	+17.063%	26	3,062	-43.390%
2025-03-13	2.52	2.52	2.37	2.52	+6.329%	25	3,058	-33.730%
2025-03-12	2.25	2.37	2.25	2.37	+23.438%	10	3,058	-29.536%
2025-03-11	1.56	1.92	1.56	1.92	+29.730%	4	3,052	-13.021%
2025-03-10	1.70	1.70	1.33	1.48	-10.843%	7	3,053	+12.838%
2025-03-07	1.63	1.66	1.49	1.66	-7.263%	114	3,049	+0.602%
2025-03-06	2.14	2.14	1.75	1.79	-30.078%	11,221	3,000	-6.704%
2025-03-05	2.66	2.66	2.40	2.56	-9.541%	88	11,039	-34.766%
2025-03-04	2.52	2.83	2.17	2.83	+15.984%	619	11,079	-40.989%
2025-03-03	3.20	3.20	2.44	2.44	-28.235%	53	11,020	-31.557%
2025-02-28	3.05	3.95	2.97	3.40	-4.494%	22	11,006	-50.882%
2025-02-27	6.12	6.12	3.56	3.56	-46.466%	97	11,008	-53.090%
2025-02-26	6.75	7.24	6.30	6.65	+6.400%	94	11,009	-74.887%
2025-02-25	6.36	6.36	5.60	6.25	-8.759%	190	10,974	-73.280%
2025-02-24	8.55	8.55	6.85	6.85	-14.375%	116	10,970	-75.620%
2025-02-21	9.05	9.15	8.00	8.00	-15.344%	164	10,961	-79.125%
2025-02-20	8.70	9.45	8.70	9.45	-5.970%	40	10,937	-82.328%
2025-02-19	9.00	10.30	9.00	10.05	+4.145%	26	10,935	-83.383%
2025-02-18	11.67	11.67	9.65	9.65	-3.980%	43	10,951	-82.694%
2025-02-14	9.58	10.05	9.35	10.05	+30.519%	1,334	10,930	-83.383%
2025-02-12	7.82	7.82	7.55	7.70	-7.229%	11	10,930	-78.312%
2025-02-11	8.55	8.55	8.30	8.30	-6.742%	503	10,930	-79.880%
2025-02-10	8.89	8.93	8.89	8.90	+23.611%	93	10,930	-81.236%
2025-02-07	7.40	7.40	7.20	7.20	+5.882%	304	10,932	-76.806%
2025-02-06	6.80	6.80	6.80	6.80	+8.453%	4	11,072	-75.441%
2025-02-05	5.90	6.30	5.85	6.27	+24.900%	305	11,068	-73.365%
2025-02-04	5.55	5.95	5.02	5.02	+3.505%	20	11,068	-66.733%
2025-02-03	4.55	5.10	4.55	4.85	-25.385%	27	11,067	-65.567%
2025-01-31	7.65	7.70	6.50	6.50	+4.839%	1,498	11,066	-74.308%
2025-01-30	6.14	6.55	5.70	6.20	-8.148%	170	11,058	-73.065%
2025-01-29	5.60	6.75	5.60	6.75	+3.053%	397	11,060	-75.259%
2025-01-28	5.00	6.70	4.85	6.55	+29.703%	748	11,014	-74.504%
2025-01-27	6.80	7.50	5.05	5.05	-57.741%	411	11,035	-66.931%
2025-01-24	13.20	13.20	11.70	11.95	-13.718%	332	10,994	-86.025%
2025-01-23	13.25	13.85	13.10	13.85	-3.819%	167	10,990	-87.942%
2025-01-22	14.05	14.52	13.65	14.40	+27.208%	60	10,991	-88.403%
2025-01-21	10.63	11.32	10.30	11.32	+8.846%	14	10,962	-85.247%
2025-01-17	9.75	10.45	9.75	10.40	+13.661%	36	10,954	-83.942%
2025-01-16	10.10	10.10	9.15	9.15	-4.687%	7	10,954	-81.749%
2025-01-15	9.21	9.70	8.95	9.60	+11.628%	275	10,954	-82.604%
2025-01-14	8.75	8.75	8.55	8.60	-9.759%	9	10,862	-80.581%
2025-01-13	9.03	9.53	9.03	9.53	-11.349%	39	10,862	-82.476%
2025-01-10	11.80	11.80	10.75	10.75	-17.308%	522	10,860	-84.465%
2025-01-08	13.45	14.40	13.00	13.00	-4.762%	12	10,855	-87.154%
2025-01-07	18.25	18.25	13.45	13.65	-26.888%	30	10,855	-87.766%
2025-01-06	17.34	19.50	17.34	18.67	+23.234%	86	10,859	-91.055%
2025-01-03	14.30	15.25	14.30	15.15	+24.180%	34	10,832	-88.977%
2025-01-02	12.40	12.40	11.70	12.20	+7.965%	44	10,831	-86.311%
2024-12-31	11.90	11.90	11.30	11.30	-12.062%	12	10,794	-85.221%
2024-12-30	12.80	12.85	12.60	12.85	+6.198%	18	10,794	-87.004%
2024-12-27	12.15	12.20	11.71	12.10	-10.503%	34	10,794	-86.198%
2024-12-26	13.55	13.65	12.99	13.52	-4.113%	132	10,797	-87.648%
2024-12-24	14.05	14.10	14.05	14.10	+3.297%	10	10,797	-88.156%
2024-12-23	13.20	13.65	13.20	13.65	+12.346%	25	10,797	-87.766%
2024-12-20	10.65	12.15	10.65	12.15	+7.048%	38	10,822	-86.255%
2024-12-19	12.05	12.06	11.35	11.35	+1.885%	4	10,823	-85.286%
2024-12-18	12.90	12.90	11.14	11.14	+5.094%	18	10,827	-85.009%
2024-12-17	10.30	10.65	9.75	10.60	-7.826%	1,057	10,829	-84.245%
2024-12-16	10.62	11.50	10.54	11.50	-0.519%	1,115	9,831	-85.478%
2024-12-13	13.05	13.05	11.25	11.56	-12.091%	96	8,832	-85.554%
2024-12-12	12.45	13.15	12.45	13.15	-6.071%	33	8,812	-87.300%
2024-12-11	12.73	14.00	12.73	14.00	+9.804%	5	8,812	-88.071%
2024-12-10	13.10	13.10	12.61	12.75	-5.556%	514	8,811	-86.902%
2024-12-09	13.80	13.80	13.50	13.50	-7.661%	32	8,312	-87.630%
2024-12-06	16.29	16.29	14.62	14.62	-9.474%	10	8,294	-88.577%
2024-12-05	16.90	17.00	16.15	16.15	-3.869%	23	8,293	-89.659%
2024-12-04	14.35	16.80	14.35	16.80	+20.000%	4,014	8,297	-90.060%
2024-12-03	13.72	14.20	13.72	14.00	+0.358%	4,269	5,153	-88.071%
2024-12-02	14.05	14.05	13.95	13.95	-0.357%	3	1,677	-88.029%
2024-11-29	14.00	14.00	14.00	14.00	+13.914%	64	1,677	-88.071%
2024-11-27	12.00	12.29	11.35	12.29	-10.618%	32	1,640	-86.412%
2024-11-25	14.96	14.96	13.75	13.75	-22.535%	107	1,640	-87.855%
2024-11-21	19.85	20.15	17.40	17.75	-8.031%	15	1,556	-90.592%
2024-11-20	19.20	19.35	18.90	19.30	+7.222%	177	1,556	-91.347%
2024-11-19	17.27	18.00	17.27	18.00	+5.263%	6	1,600	-90.722%
2024-11-18	16.65	17.30	16.65	17.10	-1.156%	153	1,603	-90.234%
2024-11-15	18.17	18.25	17.30	17.30	-13.457%	218	1,502	-90.347%
2024-11-14	19.99	19.99	19.99	19.99	-3.709%	5	1,503	-91.646%
2024-11-12	20.98	20.98	20.74	20.76	+3.904%	28	1,508	-91.956%
2024-11-08	19.85	20.10	19.85	19.98	-2.059%	6	1,506	-91.642%
2024-11-07	20.54	20.55	20.40	20.40	+3.030%	58	1,504	-91.814%
2024-11-06	19.10	20.07	18.60	19.80	+15.452%	30	1,452	-91.566%
2024-11-05	17.15	17.15	17.15	17.15	+3.003%	1	1,445	-90.262%
2024-11-04	16.65	16.65	16.65	16.65	+1.835%	12	1,445	-89.970%
2024-11-01	16.35	16.35	16.35	16.35	+7.283%	2	1,445	-89.786%
2024-10-31	15.34	15.46	15.24	15.24	-14.141%	1,866	1,445	-89.042%
2024-10-30	17.75	17.75	17.75	17.75	-5.080%	1	2,066	-90.592%
2024-10-29	18.36	18.90	18.36	18.70	0.000%	207	2,066	-91.070%
2024-10-28	18.50	18.92	18.50	18.70	-3.608%	1,092	2,266	-91.070%
2024-10-25	19.23	19.41	19.15	19.40	+3.191%	212	1,313	-91.392%
2024-10-23	18.65	18.80	18.65	18.80	-7.617%	26	1,393	-91.117%
2024-10-22	20.35	20.35	20.35	20.35	+8.245%	1	1,392	-91.794%
2024-10-21	18.95	19.02	18.80	18.80	+1.622%	12	1,392	-91.117%
2024-10-17	19.00	19.00	18.50	18.50	+17.089%	6	1,391	-90.973%
2024-10-16	15.50	15.80	14.85	15.80	+7.483%	1,103	1,387	-89.430%
2024-10-15	16.20	16.20	13.95	14.70	-16.239%	56	296	-88.639%
2024-10-14	18.23	18.23	17.55	17.55	+9.006%	2	297	-90.484%
2024-10-11	16.25	16.25	16.10	16.10	-0.310%	8	296	-89.627%
2024-10-10	15.50	16.15	14.65	16.15	+17.626%	20	296	-89.659%
2024-10-07	13.55	13.80	13.55	13.73	+44.831%	14	294	-87.837%
2024-10-02	9.48	9.48	9.48	9.48	-7.059%	1	296	-82.384%
2024-09-30	10.20	10.20	10.20	10.20	-13.191%	18	295	-83.627%
2024-09-26	11.75	11.75	11.75	11.75	+3.982%	4	294	-85.787%
2024-09-25	10.95	11.30	10.95	11.30	+7.619%	29	298	-85.221%
2024-09-24	10.50	10.50	10.50	10.50	+17.713%	2	271	-84.095%
2024-09-20	9.35	9.35	8.92	8.92	-7.083%	28	270	-81.278%
2024-09-19	10.00	10.00	9.60	9.60	+11.628%	3	258	-82.604%
2024-09-18	9.10	9.10	8.60	8.60	-15.686%	11	255	-80.581%
2024-09-17	10.20	10.20	10.20	10.20	+1.392%	1	255	-83.627%
2024-09-16	10.06	10.06	10.06	10.06	-10.578%	2	255	-83.400%
2024-09-13	11.60	11.60	11.25	11.25	-9.274%	20	255	-85.156%
2024-09-12	11.10	12.40	11.10	12.40	+89.313%	31	248	-86.532%
2024-09-09	6.55	6.55	6.55	6.55	+4.800%	1	247	-74.504%
2024-09-06	6.70	6.70	6.25	6.25	-14.030%	56	247	-73.280%
2024-09-05	7.40	7.40	7.27	7.27	+0.972%	2	264	-77.029%
2024-09-04	7.75	7.75	7.20	7.20	-6.615%	5	265	-76.806%
2024-09-03	8.20	8.40	7.71	7.71	-39.291%	19	263	-78.340%
2024-08-29	13.00	13.00	12.70	12.70	-16.721%	7	263	-86.850%
2024-08-28	15.25	15.25	15.25	15.25	-4.389%	1	267	-89.049%
2024-08-27	15.95	15.95	15.95	15.95	-1.238%	1	267	-89.530%
2024-08-26	16.15	16.15	16.15	16.15	-0.920%	25	266	-89.659%
2024-08-23	17.00	17.00	16.30	16.30	-3.264%	50	266	-89.755%
2024-08-21	17.25	17.25	16.85	16.85	-2.601%	3	263	-90.089%
2024-08-20	17.10	17.30	17.10	17.30	+6.135%	2	262	-90.347%
2024-08-19	15.30	16.30	14.90	16.30	+11.263%	6	263	-89.755%
2024-08-16	14.65	14.65	14.65	14.65	+4.643%	2	264	-88.601%
2024-08-15	14.00	14.00	14.00	14.00	+30.233%	3	264	-88.071%
2024-08-13	10.75	10.75	10.75	10.75	+47.059%	1	264	-84.465%
2024-08-09	7.31	7.31	7.31	7.31	-1.879%	200	264	-77.155%
2024-08-08	6.85	7.45	6.85	7.45	-16.760%	2	323	-77.584%
2024-08-07	8.95	8.95	8.95	8.95	+1.705%	2	322	-81.341%
2024-08-06	8.80	8.80	8.80	8.80	+10.000%	1	324	-81.023%
2024-08-05	8.00	8.00	8.00	8.00	-18.782%	2	325	-79.125%
2024-08-02	10.05	10.05	9.40	9.85	-15.086%	21	327	-83.046%
2024-07-31	10.20	12.05	10.20	11.60	+45.912%	256	337	-85.603%
2024-07-30	8.05	8.05	7.95	7.95	-29.956%	5	274	-78.994%
2024-07-26	11.35	11.35	11.35	11.35	-6.198%	2	275	-85.286%
2024-07-25	11.12	12.10	11.12	12.10	+0.415%	33	275	-86.198%
2024-07-24	12.45	12.45	12.05	12.05	-15.081%	4	245	-86.141%
2024-07-23	14.19	14.19	14.19	14.19	+7.909%	1	242	-88.231%
2024-07-19	13.15	13.15	13.15	13.15	+4.117%	8	242	-87.300%
2024-07-18	12.63	12.63	12.63	12.63	-4.679%	1	238	-86.778%
2024-07-17	13.25	13.25	13.25	13.25	-22.965%	6	238	-87.396%
2024-07-15	18.10	18.10	17.20	17.20	+0.880%	5	238	-90.291%
2024-07-12	17.05	17.05	17.05	17.05	-3.944%	4	235	-90.205%
2024-07-11	17.75	17.75	17.75	17.75	+14.148%	4	235	-90.592%
2024-07-01	14.50	15.55	14.50	15.55	-5.298%	34	235	-89.260%
2024-06-27	16.05	16.42	16.05	16.42	-3.127%	18	206	-89.829%
2024-06-26	16.95	16.95	16.95	16.95	-0.587%	100	201	-90.147%
2024-06-25	15.65	17.05	15.55	17.05	+15.829%	169	259	-90.205%
2024-06-24	15.75	15.75	14.72	14.72	-15.886%	63	130	-88.655%
2024-06-21	17.50	17.50	17.50	17.50	-13.151%	2	133	-90.457%
2024-06-20	20.15	20.15	20.15	20.15	-5.443%	1	133	-91.712%
2024-06-18	20.25	21.31	20.25	21.31	+5.809%	2	134	-92.163%
2024-06-17	20.35	20.35	20.14	20.14	+10.356%	3	134	-91.708%
2024-06-14	17.95	18.25	17.95	18.25	+6.105%	4	131	-90.849%
2024-06-13	17.20	17.20	17.20	17.20	+12.052%	1	131	-90.291%
2024-06-12	15.85	15.85	15.30	15.35	+9.253%	19	132	-89.121%
2024-06-10	14.20	14.20	14.05	14.05	0.000%	2	131	-88.114%