Dark

NVDA20250620C182
NVDA Jun 20 2025 182.00 Call (NVDA250620C00182000)
option OPRA

EOD

May 15, 2025

0.4100-30.508%(-0.1800)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.53	0.53	0.41	0.41	-30.508%	25	3,637	0.000%
2025-05-14	0.41	0.63	0.41	0.59	+51.282%	37	3,628	-30.508%
2025-05-13	0.18	0.39	0.18	0.39	+160.000%	113	3,624	+5.128%
2025-05-12	0.15	0.15	0.15	0.15	+7.143%	1	3,631	+173.333%
2025-05-09	0.14	0.14	0.14	0.14	-12.500%	200	3,632	+192.857%
2025-05-08	0.16	0.16	0.16	0.16	+14.286%	1	3,532	+156.250%
2025-05-05	0.14	0.14	0.14	0.14	-6.667%	71	3,531	+192.857%
2025-05-02	0.15	0.15	0.15	0.15	+25.000%	10	3,461	+173.333%
2025-04-29	0.14	0.14	0.12	0.12	-7.692%	3	3,461	+241.667%
2025-04-28	0.13	0.13	0.13	0.13	-18.750%	1	3,462	+215.385%
2025-04-25	0.15	0.16	0.15	0.16	+6.667%	62	3,463	+156.250%
2025-04-23	0.16	0.16	0.15	0.15	+25.000%	73	3,462	+173.333%
2025-04-22	0.12	0.12	0.12	0.12	0.000%	1	3,491	+241.667%
2025-04-21	0.12	0.12	0.12	0.12	-45.455%	1	3,491	+241.667%
2025-04-14	0.25	0.25	0.22	0.22	-15.385%	17	3,490	+86.364%
2025-04-10	0.26	0.26	0.26	0.26	-25.714%	4	3,480	+57.692%
2025-04-09	0.28	0.35	0.28	0.35	+94.444%	27	3,476	+17.143%
2025-04-08	0.20	0.20	0.18	0.18	-18.182%	9	3,472	+127.778%
2025-04-07	0.21	0.22	0.21	0.22	+29.412%	5	3,473	+86.364%
2025-04-04	0.17	0.17	0.17	0.17	-15.000%	42	3,469	+141.176%
2025-04-03	0.20	0.20	0.19	0.20	-9.091%	4	3,489	+105.000%
2025-03-31	0.22	0.22	0.22	0.22	-18.519%	1	3,489	+86.364%
2025-03-28	0.27	0.27	0.27	0.27	-15.625%	2	3,489	+51.852%
2025-03-27	0.33	0.33	0.32	0.32	-5.882%	5	3,489	+28.125%
2025-03-26	0.43	0.43	0.34	0.34	-35.849%	2	3,485	+20.588%
2025-03-25	0.53	0.53	0.53	0.53	-17.188%	11	3,486	-22.642%
2025-03-24	0.64	0.64	0.64	0.64	+1.587%	1	3,496	-35.938%
2025-03-21	0.63	0.63	0.63	0.63	-14.865%	2	3,497	-34.921%
2025-03-20	0.75	0.75	0.74	0.74	-12.941%	2	3,496	-44.595%
2025-03-18	0.92	0.92	0.85	0.85	-14.141%	2	3,497	-51.765%
2025-03-17	1.16	1.16	0.99	0.99	-13.913%	19	3,497	-58.586%
2025-03-14	1.16	1.16	1.15	1.15	+5.505%	44	3,495	-64.348%
2025-03-13	1.09	1.09	1.09	1.09	+3.810%	10	3,489	-62.385%
2025-03-12	0.95	1.05	0.95	1.05	+50.000%	43	3,489	-60.952%
2025-03-11	0.70	0.70	0.70	0.70	+9.375%	10	3,500	-41.429%
2025-03-10	0.63	0.64	0.63	0.64	-20.000%	27	3,499	-35.938%
2025-03-07	0.73	0.80	0.63	0.80	+11.111%	210	3,526	-48.750%
2025-03-06	0.90	0.91	0.72	0.72	-30.097%	41	3,535	-43.056%
2025-03-05	1.04	1.05	1.03	1.03	-10.435%	22	3,553	-60.194%
2025-03-04	1.19	1.27	1.15	1.15	+8.491%	40	3,551	-64.348%
2025-03-03	1.31	1.31	1.06	1.06	-18.462%	8	3,563	-61.321%
2025-02-28	1.30	1.30	1.30	1.30	-13.907%	20	3,565	-68.462%
2025-02-27	2.60	2.60	1.47	1.51	-50.492%	37	3,573	-72.848%
2025-02-26	2.99	3.25	2.94	3.05	+6.643%	73	3,589	-86.557%
2025-02-25	3.15	3.15	2.55	2.86	-14.627%	81	3,531	-85.664%
2025-02-24	4.00	4.00	3.35	3.35	-8.219%	3	3,513	-87.761%
2025-02-21	4.60	4.60	3.65	3.65	-17.045%	18	3,511	-88.767%
2025-02-20	4.25	4.40	4.25	4.40	-12.000%	22	3,515	-90.682%
2025-02-19	4.58	5.00	4.58	5.00	-2.913%	6	3,502	-91.800%
2025-02-18	5.95	5.95	5.15	5.15	+1.980%	34	3,497	-92.039%
2025-02-14	5.00	5.05	5.00	5.05	+11.726%	68	3,476	-91.881%
2025-02-13	4.50	4.52	4.50	4.52	+7.619%	21	3,476	-90.929%
2025-02-11	4.40	4.40	4.20	4.20	-7.692%	13	3,477	-90.238%
2025-02-10	4.15	4.55	4.15	4.55	+26.389%	64	3,487	-90.989%
2025-02-06	3.40	3.61	3.40	3.60	+14.286%	47	3,499	-88.611%
2025-02-05	3.06	3.15	3.06	3.15	+19.772%	4	3,485	-86.984%
2025-02-04	3.05	3.05	2.59	2.63	0.000%	5	3,485	-84.411%
2025-02-03	2.32	2.63	2.32	2.63	-12.625%	10	3,486	-84.411%
2025-01-31	3.85	3.85	3.01	3.01	-11.471%	72	3,492	-86.379%
2025-01-30	3.40	3.40	3.40	3.40	+13.712%	1	3,490	-87.941%
2025-01-29	2.83	2.99	2.83	2.99	-0.333%	5	3,491	-86.288%
2025-01-28	2.64	3.00	2.37	3.00	+11.524%	25	3,491	-86.333%
2025-01-27	3.75	3.90	2.36	2.69	-57.638%	210	3,504	-84.758%
2025-01-24	6.45	6.45	6.35	6.35	-16.447%	4	3,583	-93.543%
2025-01-23	6.95	7.60	6.95	7.60	-5.000%	21	3,584	-94.605%
2025-01-22	7.75	8.06	7.70	8.00	+32.231%	27	3,589	-94.875%
2025-01-21	5.75	6.10	5.30	6.05	+10.806%	50	3,602	-93.223%
2025-01-17	5.20	5.46	5.20	5.46	+9.200%	66	3,607	-92.491%
2025-01-16	4.95	5.00	4.80	5.00	+10.375%	17	3,607	-91.800%
2025-01-14	5.10	5.10	4.53	4.53	-6.790%	3	3,617	-90.949%
2025-01-13	4.80	5.00	4.75	4.86	-16.923%	19	3,616	-91.564%
2025-01-10	6.23	6.45	5.85	5.85	-19.863%	72	3,627	-92.991%
2025-01-08	8.33	8.33	7.00	7.30	-5.806%	20	3,613	-94.384%
2025-01-07	11.03	11.03	7.75	7.75	-28.571%	17	3,613	-94.710%
2025-01-06	10.41	12.00	10.41	10.85	+19.890%	79	3,604	-96.221%
2025-01-03	8.18	9.13	8.18	9.05	+31.159%	72	3,609	-95.470%
2025-01-02	6.85	6.90	6.85	6.90	+15.000%	3	3,624	-94.058%
2024-12-31	6.30	6.30	6.00	6.00	-20.000%	3	3,623	-93.167%
2024-12-30	7.20	7.50	7.15	7.50	+8.696%	6	3,623	-94.533%
2024-12-27	6.65	6.90	6.65	6.90	-10.390%	10	3,623	-94.058%
2024-12-26	7.45	7.75	7.45	7.70	-0.645%	25	3,622	-94.675%
2024-12-24	8.20	8.20	7.75	7.75	-2.516%	41	3,626	-94.710%
2024-12-23	7.75	7.95	7.75	7.95	+17.778%	4	3,626	-94.843%
2024-12-20	7.13	7.13	6.75	6.75	-2.878%	11	3,626	-93.926%
2024-12-19	6.80	6.95	6.80	6.95	+6.923%	17	3,625	-94.101%
2024-12-18	7.53	7.75	6.50	6.50	+2.362%	135	3,622	-93.692%
2024-12-17	6.04	6.40	5.81	6.35	-7.299%	59	3,593	-93.543%
2024-12-16	6.55	6.85	6.25	6.85	-2.837%	42	3,576	-94.015%
2024-12-13	6.75	7.05	6.75	7.05	-8.442%	16	3,538	-94.184%
2024-12-12	7.33	7.70	7.30	7.70	-4.938%	107	3,535	-94.675%
2024-12-11	7.20	8.15	7.20	8.10	+15.714%	9	3,477	-94.938%
2024-12-10	7.70	7.70	6.95	7.00	-12.500%	25	3,479	-94.143%
2024-12-09	7.72	8.00	7.72	8.00	-10.112%	27	3,475	-94.875%
2024-12-06	8.95	8.95	8.89	8.90	-11.000%	18	3,481	-95.393%
2024-12-05	9.95	10.00	9.95	10.00	-0.990%	13	3,475	-95.900%
2024-12-04	9.00	10.21	8.87	10.10	+19.810%	79	3,466	-95.941%
2024-12-03	8.20	8.43	8.18	8.43	+3.056%	13	3,510	-95.136%
2024-12-02	8.80	8.80	8.18	8.18	+0.368%	44	3,508	-94.988%
2024-11-29	7.88	8.30	7.88	8.15	+12.414%	70	3,520	-94.969%
2024-11-27	7.10	7.25	6.60	7.25	-8.228%	98	3,499	-94.345%
2024-11-26	8.30	8.30	7.90	7.90	-4.819%	4	3,499	-94.810%
2024-11-25	9.70	9.70	8.30	8.30	-22.791%	5,571	3,497	-95.060%
2024-11-22	12.00	12.00	10.50	10.75	-15.354%	32	5,021	-96.186%
2024-11-21	12.80	13.80	10.60	12.70	+3.252%	79	5,010	-96.772%
2024-11-20	12.15	13.07	11.90	12.30	-1.992%	5,443	5,047	-96.667%
2024-11-19	11.60	12.55	11.60	12.55	+17.840%	2	983	-96.733%
2024-11-18	10.65	10.65	10.65	10.65	-6.579%	1	981	-96.150%
2024-11-15	11.25	11.40	11.25	11.40	-10.588%	14	980	-96.404%
2024-11-14	13.65	13.65	12.75	12.75	0.000%	7	986	-96.784%
2024-11-13	13.70	13.70	12.75	12.75	-4.494%	45	986	-96.784%
2024-11-12	12.80	13.35	12.80	13.35	+4.706%	22	979	-96.929%
2024-11-08	12.45	12.75	12.45	12.75	+2.823%	44	974	-96.784%
2024-11-06	12.40	12.40	12.40	12.40	+11.211%	15	954	-96.694%
2024-11-05	11.15	11.15	11.15	11.15	+4.206%	3	942	-96.323%
2024-11-04	10.70	10.70	10.70	10.70	+5.731%	1	942	-96.168%
2024-11-01	10.60	10.60	10.12	10.12	+3.265%	16	942	-95.949%
2024-10-31	10.65	10.65	9.70	9.80	-18.807%	26	943	-95.816%
2024-10-28	12.07	12.07	12.07	12.07	-3.363%	20	941	-96.603%
2024-10-24	12.48	12.49	12.48	12.49	+3.651%	4	923	-96.717%
2024-10-23	12.00	12.05	12.00	12.05	-12.364%	9	919	-96.598%
2024-10-22	13.75	13.75	13.75	13.75	+3.383%	1	910	-97.018%
2024-10-21	11.85	13.30	11.85	13.30	+15.652%	46	910	-96.917%
2024-10-18	11.50	11.50	11.50	11.50	-9.019%	6	870	-96.435%
2024-10-17	12.05	12.64	12.05	12.64	+41.229%	10	871	-96.756%
2024-10-15	9.50	9.50	8.95	8.95	-22.174%	9	868	-95.419%
2024-10-14	12.10	12.15	11.50	11.50	+8.491%	13	870	-96.435%
2024-10-11	10.60	10.60	10.60	10.60	+0.952%	4	867	-96.132%
2024-10-10	9.30	10.50	9.30	10.50	+10.526%	685	867	-96.095%
2024-10-09	10.25	10.25	9.50	9.50	+40.741%	5	341	-95.684%
2024-10-03	6.75	6.75	6.75	6.75	+22.727%	27	341	-93.926%
2024-10-02	5.50	5.50	5.50	5.50	+1.852%	58	320	-92.545%
2024-10-01	5.40	5.40	5.40	5.40	-26.027%	1	375	-92.407%
2024-09-26	7.30	7.30	7.30	7.30	-0.680%	5	375	-94.384%
2024-09-25	7.49	7.49	7.35	7.35	+13.953%	53	370	-94.422%
2024-09-19	6.00	6.45	6.00	6.45	+13.158%	3	317	-93.643%
2024-09-18	5.70	5.70	5.70	5.70	-31.325%	1	315	-92.807%
2024-09-12	8.30	8.30	8.30	8.30	+72.917%	11	316	-95.060%
2024-09-04	4.80	4.80	4.80	4.80	0.000%	1	316	-91.458%
2024-09-03	4.80	4.80	4.80	4.80	-35.829%	1	316	-91.458%
2024-08-30	7.48	7.48	7.48	7.48	-28.762%	4	315	-94.519%
2024-08-28	10.40	10.50	10.40	10.50	-16.134%	5	315	-96.095%
2024-08-26	12.52	12.52	12.52	12.52	+6.102%	2	310	-96.725%
2024-08-23	11.70	11.80	11.70	11.80	-5.600%	204	308	-96.525%
2024-08-22	12.50	12.50	12.50	12.50	+4.603%	2	232	-96.720%
2024-08-21	11.95	11.95	11.95	11.95	-1.646%	2	232	-96.569%
2024-08-20	12.15	12.15	12.15	12.15	+2.101%	1	230	-96.626%
2024-08-19	11.85	11.90	11.85	11.90	+59.732%	2	231	-96.555%
2024-08-13	7.50	7.50	7.45	7.45	+41.905%	5	229	-94.497%
2024-08-07	5.25	5.25	5.25	5.25	-1.869%	1	228	-92.190%
2024-08-06	5.45	5.45	5.35	5.35	+5.941%	5	228	-92.336%
2024-08-05	5.05	5.05	5.05	5.05	-25.735%	1	224	-91.881%
2024-08-02	6.80	6.80	6.80	6.80	-10.526%	4	224	-93.971%
2024-08-01	7.60	7.60	7.60	7.60	-10.798%	6	224	-94.605%
2024-07-31	7.45	8.52	7.45	8.52	+60.755%	5	218	-95.188%
2024-07-30	5.30	5.30	5.30	5.30	-32.911%	4	217	-92.264%
2024-07-25	7.20	7.90	7.20	7.90	+1.412%	32	221	-94.810%
2024-07-24	7.79	7.79	7.79	7.79	-13.444%	4	203	-94.737%
2024-07-18	9.24	9.24	8.53	9.00	+0.559%	3	199	-95.444%
2024-07-17	9.05	9.05	8.45	8.95	-20.796%	7	200	-95.419%
2024-07-16	11.41	11.41	11.30	11.30	-6.224%	7	195	-96.372%
2024-07-15	12.35	12.42	12.05	12.05	-5.490%	4	192	-96.598%
2024-07-12	12.75	12.75	12.75	12.75	+4.680%	20	191	-96.784%
2024-07-11	14.00	14.00	12.18	12.18	-14.225%	3	191	-96.634%
2024-07-10	14.20	14.20	14.20	14.20	+11.811%	1	190	-97.113%
2024-07-08	12.70	12.70	12.70	12.70	+5.833%	9	189	-96.772%
2024-07-05	12.00	12.00	12.00	12.00	+2.389%	2	189	-96.583%
2024-07-03	11.72	11.72	11.72	11.72	+14.565%	1	188	-96.502%
2024-07-02	10.15	10.23	10.15	10.23	-9.469%	2	188	-95.992%
2024-06-28	11.30	11.30	11.30	11.30	-8.130%	2	188	-96.372%
2024-06-26	12.05	12.30	12.05	12.30	+4.681%	18	188	-96.667%
2024-06-25	11.75	11.75	11.75	11.75	-21.667%	8	187	-96.511%
2024-06-20	18.18	18.18	15.00	15.00	-4.641%	2	187	-97.267%
2024-06-18	14.85	15.74	14.80	15.73	+12.357%	38	174	-97.394%
2024-06-17	14.00	14.00	14.00	14.00	+3.321%	50	174	-97.071%
2024-06-14	13.55	13.55	13.55	13.55	+22.624%	10	224	-96.974%
2024-06-12	11.05	11.05	11.05	11.05	+11.616%	2	223	-96.290%
2024-06-11	9.90	9.90	9.73	9.90	+1.020%	22	221	-95.859%
2024-06-10	9.95	9.95	9.80	9.80	0.000%	2	220	-95.816%