Dark

NVDA20250620C184
NVDA Jun 20 2025 184.00 Call (NVDA250620C00184000)
option OPRA

EOD

May 14, 2025

0.5500+77.419%(+0.2400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.48	0.55	0.48	0.55	+77.419%	9	863	0.000%
2025-05-13	0.20	0.33	0.20	0.31	+138.462%	19	859	+77.419%
2025-05-12	0.14	0.14	0.13	0.13	0.000%	21	859	+323.077%
2025-05-05	0.13	0.13	0.13	0.13	-13.333%	1	857	+323.077%
2025-05-01	0.15	0.15	0.15	0.15	+50.000%	3	858	+266.667%
2025-04-30	0.10	0.10	0.10	0.10	-16.667%	1	861	+450.000%
2025-04-29	0.12	0.12	0.12	0.12	0.000%	1	862	+358.333%
2025-04-28	0.13	0.13	0.12	0.12	-20.000%	2	861	+358.333%
2025-04-25	0.15	0.15	0.15	0.15	0.000%	2	860	+266.667%
2025-04-23	0.15	0.15	0.15	0.15	+36.364%	1	859	+266.667%
2025-04-21	0.11	0.11	0.10	0.11	-15.385%	66	860	+400.000%
2025-04-17	0.13	0.13	0.13	0.13	0.000%	10	880	+323.077%
2025-04-16	0.13	0.13	0.13	0.13	-50.000%	1	880	+323.077%
2025-04-11	0.25	0.26	0.23	0.26	+4.000%	16	881	+111.538%
2025-04-10	0.25	0.25	0.25	0.25	-13.793%	38	880	+120.000%
2025-04-09	0.20	0.29	0.20	0.29	+52.632%	2	918	+89.655%
2025-04-08	0.19	0.19	0.19	0.19	-9.524%	2	919	+189.474%
2025-04-07	0.20	0.21	0.19	0.21	+23.529%	7	919	+161.905%
2025-04-04	0.16	0.17	0.16	0.17	-29.167%	8	914	+223.529%
2025-04-02	0.24	0.24	0.24	0.24	+14.286%	1	911	+129.167%
2025-04-01	0.21	0.21	0.21	0.21	-22.222%	1	910	+161.905%
2025-03-28	0.28	0.28	0.27	0.27	-6.897%	22	909	+103.704%
2025-03-27	0.29	0.29	0.29	0.29	-12.121%	3	910	+89.655%
2025-03-26	0.38	0.38	0.33	0.33	-44.068%	5	910	+66.667%
2025-03-24	0.60	0.60	0.59	0.59	-15.714%	8	908	-6.780%
2025-03-20	0.71	0.71	0.68	0.70	+1.449%	14	916	-21.429%
2025-03-19	0.69	0.69	0.69	0.69	-15.854%	10	918	-20.290%
2025-03-18	0.84	0.84	0.82	0.82	-18.812%	15	918	-32.927%
2025-03-17	1.00	1.01	0.98	1.01	-10.619%	12	929	-45.545%
2025-03-14	1.08	1.13	1.08	1.13	+22.826%	38	922	-51.327%
2025-03-12	0.91	0.92	0.91	0.92	+16.456%	76	921	-40.217%
2025-03-11	0.79	0.79	0.79	0.79	+27.419%	63	890	-30.380%
2025-03-07	0.70	0.70	0.62	0.62	-25.301%	106	910	-11.290%
2025-03-06	0.83	0.83	0.83	0.83	-14.433%	5	931	-33.735%
2025-03-05	1.02	1.02	0.97	0.97	-4.902%	33	931	-43.299%
2025-03-04	1.02	1.02	1.02	1.02	-7.273%	3	926	-46.078%
2025-03-03	1.21	1.21	0.99	1.10	-17.293%	83	926	-50.000%
2025-02-28	1.33	1.33	1.33	1.33	-6.338%	20	888	-58.647%
2025-02-27	2.37	2.37	1.39	1.42	-52.349%	89	888	-61.268%
2025-02-26	2.97	3.09	2.97	2.98	+13.308%	25	899	-81.544%
2025-02-25	2.74	2.74	2.61	2.63	-13.770%	28	904	-79.087%
2025-02-24	3.05	3.35	3.03	3.05	-12.857%	36	885	-81.967%
2025-02-21	3.80	3.80	3.50	3.50	-22.222%	88	876	-84.286%
2025-02-19	4.50	4.50	4.50	4.50	+1.124%	1	846	-87.778%
2025-02-18	5.10	5.15	4.45	4.45	-7.676%	10	845	-87.640%
2025-02-14	4.62	4.82	4.62	4.82	+12.093%	48	817	-88.589%
2025-02-13	4.30	4.30	4.30	4.30	+3.365%	2	819	-87.209%
2025-02-11	4.00	4.27	4.00	4.16	+0.241%	12	819	-86.779%
2025-02-10	4.05	4.15	4.05	4.15	+15.278%	32	830	-86.747%
2025-02-07	3.60	3.60	3.60	3.60	+5.882%	2	840	-84.722%
2025-02-06	3.09	3.40	3.09	3.40	+33.333%	4	840	-83.824%
2025-02-04	2.71	2.71	2.55	2.55	-31.081%	15	837	-78.431%
2025-01-31	3.70	3.70	3.70	3.70	+23.333%	4	834	-85.135%
2025-01-30	2.70	3.05	2.68	3.00	+1.695%	14	836	-81.667%
2025-01-29	2.83	2.95	2.75	2.95	-10.606%	18	836	-81.356%
2025-01-28	2.45	3.30	2.45	3.30	+28.906%	7	849	-83.333%
2025-01-27	3.30	3.30	2.56	2.56	-64.444%	66	854	-78.516%
2025-01-23	6.75	7.20	6.75	7.20	-2.703%	78	850	-92.361%
2025-01-22	6.81	7.40	6.81	7.40	+44.531%	16	791	-92.568%
2025-01-21	5.20	5.20	5.05	5.12	+3.434%	3	779	-89.258%
2025-01-17	5.10	5.10	4.95	4.95	+10.000%	4	779	-88.889%
2025-01-16	5.37	5.37	4.50	4.50	-10.000%	2	779	-87.778%
2025-01-15	4.58	5.00	4.58	5.00	+16.279%	3	779	-89.000%
2025-01-14	5.00	5.00	4.30	4.30	-7.725%	31	779	-87.209%
2025-01-13	4.54	4.66	4.54	4.66	-18.815%	13	783	-88.197%
2025-01-10	5.74	5.74	5.74	5.74	-21.905%	2	776	-90.418%
2025-01-08	7.35	7.35	7.35	7.35	-8.010%	131	690	-92.517%
2025-01-07	8.90	8.90	7.75	7.99	-28.978%	24	690	-93.116%
2025-01-06	10.45	11.25	10.45	11.25	+70.455%	80	702	-95.111%
2025-01-02	6.40	6.60	6.40	6.60	+16.608%	31	678	-91.667%
2024-12-31	6.15	6.15	5.66	5.66	-20.839%	2	683	-90.283%
2024-12-30	6.80	7.15	6.80	7.15	+10.853%	30	683	-92.308%
2024-12-27	6.40	6.45	6.40	6.45	-12.838%	8	686	-91.473%
2024-12-26	7.15	7.45	7.10	7.40	-4.516%	17	686	-92.568%
2024-12-24	7.75	7.75	7.75	7.75	+2.649%	1	675	-92.903%
2024-12-23	7.55	7.55	7.55	7.55	+12.687%	1	675	-92.715%
2024-12-20	6.21	6.70	6.21	6.70	-2.190%	5	676	-91.791%
2024-12-19	6.85	6.85	6.85	6.85	-5.517%	3	671	-91.971%
2024-12-18	7.25	7.30	7.25	7.25	+16.935%	12	674	-92.414%
2024-12-17	6.20	6.20	6.20	6.20	+3.506%	8	684	-91.129%
2024-12-16	6.15	6.15	5.95	5.99	-10.996%	30	693	-90.818%
2024-12-13	7.40	7.40	6.45	6.73	-4.539%	26	693	-91.828%
2024-12-12	7.05	7.05	7.05	7.05	+2.174%	93	692	-92.199%
2024-12-10	7.10	7.10	6.90	6.90	-10.737%	27	741	-92.029%
2024-12-09	7.73	7.73	7.73	7.73	-7.976%	1	734	-92.885%
2024-12-06	8.40	8.40	8.40	8.40	-7.692%	20	733	-93.452%
2024-12-04	9.10	9.10	9.10	9.10	+14.465%	10	727	-93.956%
2024-12-03	7.95	7.95	7.95	7.95	-0.625%	13	727	-93.082%
2024-12-02	8.00	8.00	8.00	8.00	-1.840%	10	740	-93.125%
2024-11-25	8.80	8.80	8.00	8.15	-19.307%	6	740	-93.252%
2024-11-22	10.81	10.81	10.10	10.10	-19.200%	4	737	-94.554%
2024-11-21	10.50	12.50	10.50	12.50	+3.907%	17	737	-95.600%
2024-11-20	12.40	12.55	11.80	12.03	-0.579%	213	721	-95.428%
2024-11-19	11.60	12.10	11.55	12.10	+16.123%	11	689	-95.455%
2024-11-18	10.15	10.42	10.00	10.42	-3.519%	4	680	-94.722%
2024-11-15	10.80	10.80	10.80	10.80	-13.253%	2	679	-94.907%
2024-11-14	12.45	12.45	12.45	12.45	-1.190%	10	680	-95.582%
2024-11-13	12.60	12.60	12.60	12.60	+4.564%	2	680	-95.635%
2024-11-12	12.05	12.05	12.05	12.05	-4.743%	51	678	-95.436%
2024-11-07	12.65	12.65	12.65	12.65	+2.016%	21	678	-95.652%
2024-11-06	11.50	12.50	11.50	12.40	+14.815%	61	694	-95.565%
2024-11-05	10.42	10.80	10.42	10.80	+7.463%	5	751	-94.907%
2024-11-04	10.05	10.05	10.05	10.05	+4.145%	2	747	-94.527%
2024-10-31	10.20	10.20	9.60	9.65	-13.063%	11	747	-94.301%
2024-10-30	10.40	11.10	10.40	11.10	-16.226%	7	736	-95.045%
2024-10-25	12.60	13.25	12.60	13.25	+12.766%	274	736	-95.849%
2024-10-24	11.75	11.75	11.75	11.75	+1.732%	3	601	-95.319%
2024-10-23	11.35	11.55	11.25	11.55	-12.367%	32	601	-95.238%
2024-10-22	13.18	13.18	13.18	13.18	+17.156%	3	573	-95.827%
2024-10-18	11.25	11.25	11.25	11.25	-6.250%	76	570	-95.111%
2024-10-17	12.00	12.00	12.00	12.00	+37.931%	2	538	-95.417%
2024-10-15	9.15	9.15	8.70	8.70	-24.348%	22	536	-93.678%
2024-10-14	11.35	11.50	11.35	11.50	+13.300%	29	535	-95.217%
2024-10-11	9.95	10.20	9.95	10.15	+0.099%	18	506	-94.581%
2024-10-10	8.95	10.15	8.95	10.14	+87.778%	253	501	-94.576%
2024-10-01	5.40	5.40	5.40	5.40	-14.961%	1	394	-89.815%
2024-09-27	6.75	6.75	6.20	6.35	+20.722%	216	395	-91.339%
2024-09-20	5.26	5.26	5.26	5.26	-24.857%	12	361	-89.544%
2024-09-13	7.00	7.00	7.00	7.00	-7.895%	2	358	-92.143%
2024-09-12	7.60	7.60	7.60	7.60	+23.577%	12	359	-92.763%
2024-09-11	5.05	6.15	5.05	6.15	+56.888%	4	371	-91.057%
2024-09-06	3.92	3.92	3.92	3.92	-14.783%	2	371	-85.969%
2024-09-05	4.60	4.60	4.60	4.60	-8.000%	6	372	-88.043%
2024-09-03	4.95	5.00	4.95	5.00	-50.000%	2	372	-89.000%
2024-08-28	10.05	10.05	10.00	10.00	-13.043%	29	374	-94.500%
2024-08-26	11.50	11.50	11.50	11.50	+0.877%	12	374	-95.217%
2024-08-21	11.40	11.40	11.40	11.40	-4.603%	1	368	-95.175%
2024-08-20	12.00	12.00	11.95	11.95	+0.420%	2	368	-95.397%
2024-08-19	9.95	11.90	9.85	11.90	+28.649%	13	367	-95.378%
2024-08-15	9.25	9.25	9.25	9.25	+54.167%	1	359	-94.054%
2024-08-13	6.00	6.00	6.00	6.00	+21.212%	1	358	-90.833%
2024-08-05	4.95	4.95	4.95	4.95	-25.000%	1	357	-88.889%
2024-08-01	7.85	7.95	6.60	6.60	-20.482%	69	356	-91.667%
2024-07-24	8.30	8.30	8.30	8.30	-5.682%	28	334	-93.373%
2024-07-18	8.80	8.80	8.80	8.80	+5.389%	4	306	-93.750%
2024-07-17	8.70	8.75	8.24	8.35	-24.366%	57	306	-93.413%
2024-07-16	11.04	11.04	11.04	11.04	-5.641%	1	277	-95.018%
2024-07-15	11.75	11.75	11.55	11.70	-3.306%	7	278	-95.299%
2024-07-12	12.15	12.15	12.10	12.10	-1.144%	4	273	-95.455%
2024-07-11	14.15	14.15	12.24	12.24	-12.069%	9	273	-95.507%
2024-07-10	13.92	13.92	13.92	13.92	+8.496%	1	266	-96.049%
2024-07-09	12.81	12.84	12.81	12.83	+7.815%	63	266	-95.713%
2024-07-08	11.75	11.90	11.75	11.90	+3.030%	8	260	-95.378%
2024-07-05	11.50	11.55	11.50	11.55	+10.000%	28	261	-95.238%
2024-07-01	10.50	10.50	10.50	10.50	-8.297%	5	257	-94.762%
2024-06-26	11.45	11.45	11.45	11.45	+1.327%	1	252	-95.197%
2024-06-25	11.00	11.30	11.00	11.30	+13.113%	26	251	-95.133%
2024-06-24	11.25	11.30	9.75	9.99	-23.154%	30	235	-94.494%
2024-06-21	13.05	13.05	12.50	13.00	-12.281%	62	221	-95.769%
2024-06-20	16.85	17.00	14.82	14.82	-3.201%	12	203	-96.289%
2024-06-18	15.00	15.31	15.00	15.31	+15.547%	23	191	-96.408%
2024-06-17	13.50	13.50	13.25	13.25	-3.001%	43	191	-95.849%
2024-06-14	13.66	13.66	13.66	13.66	+15.274%	2	188	-95.974%
2024-06-13	11.75	11.90	11.75	11.85	+18.500%	6	186	-95.359%
2024-06-12	10.00	10.00	10.00	10.00	+12.994%	1	180	-94.500%
2024-06-11	8.90	8.90	8.50	8.85	-5.348%	7	180	-93.785%
2024-06-10	9.65	9.65	9.35	9.35	0.000%	4	174	-94.118%