Dark

NVDA20250620C223
NVDA Jun 20 2025 223.00 Call (NVDA250620C00223000)
option OPRA

EOD

May 15, 2025

0.1000-23.077%(-0.0300)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.10	0.10	0.10	0.10	-23.077%	37	1,350	0.000%
2025-05-14	0.13	0.13	0.13	0.13	+44.444%	4	1,354	-23.077%
2025-05-13	0.09	0.09	0.09	0.09	+80.000%	33	1,354	+11.111%
2025-05-08	0.05	0.05	0.05	0.05	+25.000%	515	1,354	+100.000%
2025-04-29	0.05	0.05	0.04	0.04	-33.333%	10	840	+150.000%
2025-04-28	0.06	0.06	0.06	0.06	0.000%	1	835	+66.667%
2025-04-24	0.06	0.06	0.06	0.06	+20.000%	10	836	+66.667%
2025-04-21	0.05	0.05	0.05	0.05	-28.571%	1	836	+100.000%
2025-04-16	0.07	0.07	0.05	0.07	-46.154%	7	837	+42.857%
2025-04-10	0.12	0.13	0.12	0.13	+30.000%	100	836	-23.077%
2025-04-09	0.08	0.10	0.08	0.10	0.000%	30	736	0.000%
2025-04-07	0.10	0.10	0.10	0.10	+42.857%	3	706	0.000%
2025-04-04	0.07	0.07	0.07	0.07	-30.000%	4	709	+42.857%
2025-03-27	0.10	0.10	0.10	0.10	-72.222%	1	707	0.000%
2025-03-14	0.37	0.37	0.36	0.36	+2.857%	4	707	-72.222%
2025-03-13	0.35	0.35	0.35	0.35	+25.000%	1	707	-71.429%
2025-03-11	0.28	0.28	0.28	0.28	-15.152%	50	707	-64.286%
2025-03-05	0.34	0.34	0.33	0.33	-2.941%	4	707	-69.697%
2025-03-04	0.34	0.34	0.34	0.34	0.000%	3	709	-70.588%
2025-03-03	0.37	0.37	0.34	0.34	-58.537%	4	709	-70.588%
2025-02-26	0.82	0.82	0.82	0.82	-19.608%	1	707	-87.805%
2025-02-24	1.00	1.02	1.00	1.02	-10.526%	4	708	-90.196%
2025-02-21	1.14	1.14	1.14	1.14	-16.788%	2	704	-91.228%
2025-02-19	1.37	1.37	1.37	1.37	-8.054%	3	704	-92.701%
2025-02-13	1.49	1.49	1.49	1.49	+10.370%	2	704	-93.289%
2025-02-11	1.48	1.48	1.35	1.35	-8.784%	303	704	-92.593%
2025-02-10	1.48	1.48	1.48	1.48	+19.355%	9	754	-93.243%
2025-02-07	1.31	1.31	1.24	1.24	0.000%	4	747	-91.935%
2025-02-06	1.24	1.24	1.24	1.24	+16.981%	10	747	-91.935%
2025-02-05	1.06	1.06	1.06	1.06	-21.481%	1	757	-90.566%
2025-01-31	1.37	1.37	1.35	1.35	+15.385%	154	756	-92.593%
2025-01-30	1.18	1.18	1.17	1.17	+7.339%	94	692	-91.453%
2025-01-29	1.00	1.09	1.00	1.09	-12.800%	15	689	-90.826%
2025-01-28	1.25	1.25	1.25	1.25	+27.551%	2	689	-92.000%
2025-01-27	1.26	1.33	0.98	0.98	-56.828%	16	691	-89.796%
2025-01-22	2.27	2.27	2.27	2.27	+32.749%	1	695	-95.595%
2025-01-21	1.71	1.71	1.71	1.71	+9.615%	5	694	-94.152%
2025-01-14	1.56	1.56	1.56	1.56	-68.675%	4	694	-93.590%
2025-01-06	4.35	4.98	4.35	4.98	+89.354%	6	690	-97.992%
2024-12-27	2.63	2.63	2.63	2.63	-13.770%	8	690	-96.198%
2024-12-19	2.94	3.05	2.94	3.05	-7.576%	3	686	-96.721%
2024-12-18	3.30	3.30	3.30	3.30	+28.906%	11	685	-96.970%
2024-12-17	2.39	2.56	2.39	2.56	-14.667%	12	688	-96.094%
2024-12-12	2.96	3.00	2.96	3.00	+2.740%	9	678	-96.667%
2024-12-10	2.92	2.92	2.92	2.92	-7.302%	1	677	-96.575%
2024-12-09	3.15	3.15	3.15	3.15	-19.231%	1	676	-96.825%
2024-12-04	3.90	3.90	3.90	3.90	+21.875%	1	676	-97.436%
2024-12-02	3.20	3.20	3.20	3.20	+9.589%	1	675	-96.875%
2024-11-27	2.92	2.92	2.92	2.92	-49.655%	1	674	-96.575%
2024-11-21	5.80	5.80	5.80	5.80	+1.754%	10	674	-98.276%
2024-11-20	6.25	6.25	5.70	5.70	+10.680%	49	674	-98.246%
2024-11-19	5.15	5.15	5.15	5.15	0.000%	5	626	-98.058%
2024-11-15	5.15	5.15	5.15	5.15	-12.712%	2	631	-98.058%
2024-11-13	5.90	5.90	5.90	5.90	-3.437%	8	631	-98.305%
2024-11-12	6.11	6.11	6.11	6.11	+0.164%	8	623	-98.363%
2024-11-07	6.01	6.10	6.01	6.10	+2.521%	31	631	-98.361%
2024-11-06	5.55	5.95	5.55	5.95	+30.769%	43	661	-98.319%
2024-10-31	4.55	4.55	4.55	4.55	-24.167%	1	656	-97.802%
2024-10-25	6.35	6.35	6.00	6.00	-5.512%	32	656	-98.333%
2024-10-21	6.05	6.40	6.05	6.35	+6.723%	412	656	-98.425%
2024-10-17	5.70	5.95	5.70	5.95	+14.423%	56	500	-98.319%
2024-10-11	5.20	5.20	5.20	5.20	+70.492%	2	461	-98.077%
2024-10-04	3.05	3.05	3.05	3.05	+17.308%	2	462	-96.721%
2024-09-18	2.60	2.60	2.60	2.60	-36.118%	1	461	-96.154%
2024-09-12	4.07	4.07	4.07	4.07	+91.981%	1	461	-97.543%
2024-09-05	2.12	2.12	2.12	2.12	-19.392%	1	461	-95.283%
2024-09-03	2.75	2.75	2.63	2.63	-35.854%	2	460	-96.198%
2024-08-29	4.10	4.10	4.10	4.10	-33.764%	1	460	-97.561%
2024-08-27	6.19	6.19	6.19	6.19	-0.161%	4	460	-98.384%
2024-08-23	6.20	6.20	6.20	6.20	-3.125%	2	460	-98.387%
2024-08-21	6.40	6.40	6.40	6.40	-5.882%	5	460	-98.438%
2024-08-20	6.70	6.90	6.40	6.80	-0.730%	12	455	-98.529%
2024-08-19	5.45	6.85	5.45	6.85	+35.644%	45	445	-98.540%
2024-08-15	5.05	5.05	5.05	5.05	+105.285%	1	420	-98.020%
2024-08-09	2.46	2.46	2.46	2.46	-13.074%	8	421	-95.935%
2024-08-05	2.76	2.83	2.72	2.83	-2.414%	21	417	-96.466%
2024-07-30	2.90	2.90	2.90	2.90	-34.091%	22	415	-96.552%
2024-07-19	4.40	4.40	4.40	4.40	-4.555%	1	403	-97.727%
2024-07-17	4.70	4.70	4.60	4.61	-26.825%	10	404	-97.831%
2024-07-16	6.30	6.30	6.30	6.30	-4.545%	8	412	-98.413%
2024-07-15	6.60	6.60	6.60	6.60	+0.763%	6	404	-98.485%
2024-07-12	6.55	6.55	6.55	6.55	-2.239%	14	401	-98.473%
2024-07-11	6.70	6.70	6.70	6.70	-14.650%	10	401	-98.507%
2024-07-10	7.80	7.90	7.75	7.85	+8.276%	41	411	-98.726%
2024-07-09	7.60	7.65	6.80	7.25	+12.403%	37	433	-98.621%
2024-07-08	6.45	6.45	6.45	6.45	+1.575%	1	434	-98.450%
2024-06-27	6.35	6.35	6.35	6.35	+7.627%	1	434	-98.425%
2024-06-24	5.90	5.90	5.90	5.90	-18.056%	1	434	-98.305%
2024-06-21	7.20	7.20	7.20	7.20	-14.286%	8	434	-98.611%
2024-06-20	10.20	10.20	8.40	8.40	-7.692%	67	434	-98.810%
2024-06-18	9.20	9.20	9.10	9.10	+9.639%	19	437	-98.901%
2024-06-17	8.10	8.40	7.65	8.30	+6.274%	68	437	-98.795%
2024-06-14	7.00	7.81	7.00	7.81	+17.444%	8	433	-98.720%
2024-06-13	6.55	6.70	6.45	6.65	+13.675%	22	433	-98.496%
2024-06-12	5.90	5.90	5.85	5.85	+22.899%	10	431	-98.291%
2024-06-11	4.80	4.81	4.76	4.76	-6.667%	9	430	-97.899%
2024-06-10	5.00	5.10	5.00	5.10	0.000%	9	431	-98.039%