Dark

NVDA20250620C20
NVDA Jun 20 2025 20.00 Call (NVDA250620C00020000)
option OPRA

EOD

May 15, 2025

114.89+0.009%(+0.01)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	114.12	114.92	114.12	114.89	+0.009%	24	18,450	0.000%
2025-05-14	114.89	114.89	114.88	114.88	+13.462%	30	18,450	+0.009%
2025-05-12	102.08	102.08	101.25	101.25	+4.543%	42	18,440	+13.472%
2025-05-09	96.60	96.85	96.60	96.85	-1.725%	6	18,441	+18.627%
2025-05-08	96.85	98.55	96.85	98.55	+6.116%	2	18,441	+16.580%
2025-05-06	92.87	92.87	92.87	92.87	-1.995%	10	18,441	+23.711%
2025-05-02	95.00	95.00	94.76	94.76	+0.937%	22	18,441	+21.243%
2025-05-01	93.55	93.88	93.55	93.88	+5.424%	2	18,442	+22.380%
2025-04-25	89.05	89.05	89.05	89.05	+18.103%	20	18,445	+29.017%
2025-04-21	76.20	76.36	75.40	75.40	-14.084%	465	18,445	+52.374%
2025-04-10	87.76	87.76	87.76	87.76	+6.531%	30	18,441	+30.914%
2025-04-09	82.38	82.38	82.38	82.38	+2.629%	9	18,441	+39.463%
2025-04-08	80.27	80.27	80.27	80.27	+6.065%	5	18,441	+43.129%
2025-04-07	75.68	75.68	75.68	75.68	-10.172%	8	18,436	+51.810%
2025-04-03	83.06	84.25	83.06	84.25	-16.044%	201	18,436	+36.368%
2025-03-25	99.84	100.58	99.28	100.35	-1.839%	248	18,437	+14.489%
2025-03-24	102.23	102.23	102.23	102.23	+4.690%	10	18,429	+12.384%
2025-03-21	97.96	97.96	97.65	97.65	+1.455%	4	18,429	+17.655%
2025-03-18	96.25	96.25	96.25	96.25	-2.679%	4	18,427	+19.366%
2025-03-17	98.90	98.90	98.90	98.90	-2.195%	5	18,427	+16.168%
2025-03-14	101.12	101.12	101.12	101.12	+16.807%	10	18,427	+13.617%
2025-03-10	87.96	87.96	86.57	86.57	-2.401%	60	18,422	+32.713%
2025-03-07	91.37	91.37	88.70	88.70	-2.816%	180	18,422	+29.526%
2025-03-06	92.11	92.11	90.87	91.27	-8.068%	180	18,422	+25.879%
2025-03-04	99.28	99.28	99.28	99.28	+6.512%	10	18,454	+15.723%
2025-03-03	99.60	99.80	93.21	93.21	-8.627%	30	18,454	+23.259%
2025-02-28	102.80	102.80	102.01	102.01	-5.921%	60	18,447	+12.626%
2025-02-25	108.43	108.43	108.43	108.43	-9.897%	10	18,417	+5.958%
2025-02-19	120.21	120.34	120.21	120.34	-0.414%	8	18,407	-4.529%
2025-02-18	120.84	120.84	120.84	120.84	+11.620%	12	18,406	-4.924%
2025-02-06	108.19	108.26	108.19	108.26	+9.298%	100	18,408	+6.124%
2025-02-04	99.88	100.10	98.67	99.05	+3.859%	12,760	18,408	+15.992%
2025-02-03	95.37	95.37	95.37	95.37	-9.387%	1	5,925	+20.468%
2025-01-29	105.25	105.25	105.25	105.25	-2.546%	1	5,925	+9.159%
2025-01-28	104.32	108.00	104.32	108.00	+9.058%	63	5,924	+6.380%
2025-01-27	105.91	105.92	97.44	99.03	-19.389%	288	5,925	+16.015%
2025-01-24	122.85	122.85	122.85	122.85	+6.966%	20	5,933	-6.479%
2025-01-16	114.85	114.85	114.85	114.85	+1.890%	40	5,948	+0.035%
2025-01-13	113.30	113.30	112.65	112.72	-5.269%	25	5,948	+1.925%
2025-01-08	118.99	118.99	118.99	118.99	+1.788%	36	5,948	-3.446%
2025-01-02	116.90	116.90	116.90	116.90	-1.367%	1	5,948	-1.719%
2024-12-30	118.52	118.52	118.52	118.52	+1.708%	4	5,948	-3.063%
2024-12-27	116.53	116.53	116.53	116.53	+6.207%	20	5,948	-1.407%
2024-12-17	109.72	109.72	109.72	109.72	-2.730%	10	5,948	+4.712%
2024-12-16	112.80	112.95	112.80	112.80	-3.713%	76	5,948	+1.853%
2024-12-13	117.15	117.15	117.15	117.15	-1.670%	2	5,947	-1.929%
2024-12-11	119.14	119.14	119.14	119.14	-0.923%	5	5,946	-3.567%
2024-12-09	120.00	120.25	120.00	120.25	-4.624%	3	5,946	-4.457%
2024-12-04	122.00	126.08	122.00	126.08	+4.848%	24	5,944	-8.875%
2024-12-03	120.25	120.25	120.25	120.25	+0.670%	22	5,966	-4.457%
2024-12-02	120.86	120.86	119.45	119.45	+2.797%	67	5,944	-3.817%
2024-11-27	115.00	116.30	115.00	116.20	-2.040%	10	5,944	-1.127%
2024-11-25	118.62	118.62	118.62	118.62	-5.020%	40	5,944	-3.144%
2024-11-22	124.89	124.89	124.89	124.89	-4.664%	16	5,964	-8.007%
2024-11-21	131.00	131.00	131.00	131.00	+3.133%	1	5,972	-12.298%
2024-11-19	127.20	127.20	127.02	127.02	-0.696%	2	5,972	-9.550%
2024-11-13	127.91	127.91	127.91	127.91	+0.915%	8	5,972	-10.179%
2024-11-11	126.75	126.75	126.75	126.75	-2.040%	5	5,972	-9.357%
2024-11-07	129.42	129.42	129.39	129.39	+1.722%	82	5,972	-11.206%
2024-11-06	127.20	127.20	127.20	127.20	+6.756%	5	5,972	-9.678%
2024-11-04	119.00	119.15	119.00	119.15	-0.084%	3	5,972	-3.575%
2024-10-23	119.25	119.25	119.25	119.25	+13.571%	8	5,972	-3.656%
2024-10-04	105.00	105.00	105.00	105.00	+7.428%	4	5,977	+9.419%
2024-09-20	97.74	97.74	97.74	97.74	+0.092%	70	5,979	+17.547%
2024-09-16	97.70	97.81	97.42	97.65	+10.339%	20	5,979	+17.655%
2024-09-05	88.50	88.50	88.50	88.50	-1.993%	1	5,975	+29.819%
2024-09-03	93.80	93.85	90.30	90.30	-16.195%	30	5,976	+27.231%
2024-08-26	107.75	107.75	107.75	107.75	-1.418%	1	5,976	+6.626%
2024-08-23	108.85	109.30	108.85	109.30	0.000%	22	5,976	+5.114%
2024-08-21	109.30	109.30	109.30	109.30	+6.426%	1	5,977	+5.114%
2024-08-15	102.70	102.70	102.70	102.70	+23.438%	10	5,977	+11.870%
2024-08-02	84.20	84.20	83.20	83.20	-14.579%	10	5,977	+38.089%
2024-07-25	87.83	97.40	87.83	97.40	+0.713%	7	5,977	+17.957%
2024-07-24	96.71	96.71	96.71	96.71	-1.917%	1	5,979	+18.798%
2024-07-18	98.60	98.60	98.60	98.60	-9.292%	10	5,978	+16.521%
2024-07-11	112.00	112.00	108.70	108.70	-6.398%	6	5,973	+5.695%
2024-07-10	116.13	116.13	116.13	116.13	+4.124%	10	5,972	-1.068%
2024-07-09	112.60	112.60	111.53	111.53	+1.900%	12	5,977	+3.013%
2024-07-08	109.45	109.45	109.45	109.45	+1.625%	1	5,977	+4.970%
2024-07-05	107.70	107.70	107.70	107.70	+4.058%	1	5,978	+6.676%
2024-07-01	104.00	104.00	103.45	103.50	-4.370%	3	5,978	+11.005%
2024-06-28	108.18	108.30	107.98	108.23	+2.753%	88	5,978	+6.154%
2024-06-27	105.34	105.34	105.33	105.33	-1.763%	26	5,978	+9.076%
2024-06-25	103.29	107.35	103.19	107.22	+6.116%	120	5,980	+7.154%
2024-06-24	100.35	101.10	100.29	101.04	-6.227%	24	5,980	+13.707%
2024-06-21	110.22	110.22	107.75	107.75	-7.256%	52	5,978	+6.626%
2024-06-20	116.18	116.18	116.18	116.18	+8.377%	1	5,967	-1.110%
2024-06-12	104.15	107.20	104.15	107.20	+6.879%	4	5,966	+7.174%
2024-06-10	102.10	102.50	100.30	100.30	-81.993%	18	5,966	+14.546%
2024-01-18	557.00	557.00	557.00	557.00	+39.250%	1	75	-79.373%
2023-08-14	400.00	400.00	400.00	400.00	+2.302%	1	74	-71.278%
2023-08-11	392.00	393.95	389.00	391.00	-4.167%	27	73	-70.616%
2023-08-09	405.00	408.00	405.00	408.00	-4.450%	2	46	-71.841%
2023-08-08	426.00	427.00	426.00	427.00	-0.466%	2	42	-73.094%
2023-08-03	429.00	429.00	429.00	429.00	-1.606%	1	42	-73.219%
2023-07-26	433.40	436.40	433.40	436.00	+0.496%	4	42	-73.649%
2023-07-21	427.30	433.85	427.30	433.85	+11.315%	25	39	-73.518%
2023-05-30	389.75	389.75	389.75	389.75	+42.245%	6	20	-70.522%
2023-05-16	274.00	274.00	274.00	274.00	+3.753%	1	20	-58.069%
2023-05-02	264.09	264.09	264.09	264.09	+4.823%	1	20	-56.496%
2023-04-20	259.36	259.36	251.94	251.94	+1.181%	2	21	-54.398%
2023-04-05	249.00	249.00	249.00	249.00	-3.861%	1	22	-53.859%
2023-03-31	259.00	259.00	259.00	259.00	+3.974%	1	22	-55.641%
2023-03-22	251.00	253.00	249.10	249.10	+2.275%	4	23	-53.878%
2023-03-21	243.56	243.56	243.56	243.56	+3.313%	1	23	-52.829%
2023-03-20	235.98	236.75	235.75	235.75	-0.250%	14	22	-51.266%
2023-03-16	235.66	236.44	235.66	236.34	+6.421%	7	15	-51.388%
2023-03-14	223.91	223.91	222.08	222.08	+4.923%	3	11	-48.266%
2023-03-13	211.66	211.66	211.66	211.66	-0.945%	6	9	-45.720%
2023-03-10	213.68	213.68	213.68	213.68	-2.873%	1	4	-46.233%
2023-03-03	220.00	220.00	220.00	220.00	+3.759%	1	4	-47.777%
2023-02-24	212.03	212.03	212.03	212.03	+6.015%	1	4	-45.814%
2023-02-21	200.00	200.00	200.00	200.00	+0.959%	1	4	-42.555%
2023-02-10	198.10	198.10	198.10	198.10	+52.338%	3	3	-42.004%
2023-01-04	129.71	130.04	129.66	130.04	0.000%	4	2	-11.650%