Dark

NVDA20250620C25
NVDA Jun 20 2025 25.00 Call (NVDA250620C00025000)
option OPRA

EOD

May 14, 2025

110.24+13.148%(+12.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	110.24	110.24	110.24	110.24	+13.148%	1	4,986	0.000%
2025-05-12	97.20	97.43	97.20	97.43	+6.307%	70	5,011	+13.148%
2025-05-09	91.65	91.65	91.65	91.65	-1.821%	16	5,032	+20.284%
2025-05-08	93.35	93.35	93.35	93.35	+4.829%	100	5,024	+18.093%
2025-05-06	89.05	89.05	89.05	89.05	-0.813%	20	5,124	+23.796%
2025-05-02	89.78	89.78	89.78	89.78	+7.495%	2	5,124	+22.789%
2025-04-28	84.95	84.95	83.52	83.52	+5.455%	261	5,124	+31.992%
2025-04-23	79.20	79.20	79.20	79.20	+10.940%	10	5,124	+39.192%
2025-04-21	71.39	71.39	71.39	71.39	-6.312%	100	5,124	+54.419%
2025-04-17	76.20	76.20	76.20	76.20	-2.308%	1	5,146	+44.672%
2025-04-16	78.00	78.00	78.00	78.00	-10.345%	1	5,146	+41.333%
2025-04-15	87.00	87.00	87.00	87.00	+23.457%	10	5,147	+26.713%
2025-04-04	72.00	72.00	70.47	70.47	-10.229%	34	5,147	+56.435%
2025-04-03	78.50	78.50	78.50	78.50	-11.400%	1	5,158	+40.433%
2025-03-26	88.60	88.60	88.60	88.60	-7.361%	1	5,157	+24.424%
2025-03-25	94.98	95.66	94.96	95.64	+3.172%	170	5,157	+15.266%
2025-03-21	92.70	92.70	92.70	92.70	+1.091%	4	5,157	+18.921%
2025-03-18	91.70	91.70	91.70	91.70	+0.284%	1	5,159	+20.218%
2025-03-12	91.44	91.44	91.44	91.44	+9.391%	4	5,159	+20.560%
2025-03-11	83.58	83.72	83.20	83.59	+1.567%	10	5,162	+31.882%
2025-03-10	85.66	85.66	82.30	82.30	-11.979%	59	5,172	+33.949%
2025-03-03	93.50	93.50	93.50	93.50	+2.019%	1	5,195	+17.904%
2025-02-28	91.65	91.65	91.65	91.65	-10.411%	2	5,196	+20.284%
2025-02-25	102.30	102.30	102.30	102.30	-4.642%	3	5,198	+7.761%
2025-02-24	114.55	114.55	107.28	107.28	-3.133%	6	5,198	+2.759%
2025-02-21	110.75	110.75	110.75	110.75	-3.955%	4	5,199	-0.460%
2025-02-19	115.31	115.34	115.31	115.31	+8.100%	5	5,201	-4.397%
2025-02-12	106.48	106.67	106.48	106.67	-3.054%	30	5,206	+3.347%
2025-02-10	110.07	110.07	110.02	110.03	+4.870%	20	5,204	+0.191%
2025-02-07	103.76	104.92	103.75	104.92	+1.235%	40	5,204	+5.071%
2025-02-06	103.63	103.64	103.63	103.64	+11.561%	15	5,205	+6.368%
2025-02-03	92.90	92.90	92.90	92.90	-2.416%	10	5,205	+18.665%
2025-01-30	95.20	95.20	95.20	95.20	-3.800%	1	5,205	+15.798%
2025-01-29	98.53	98.96	98.53	98.96	-3.454%	140	5,205	+11.399%
2025-01-28	102.50	102.50	102.50	102.50	+8.638%	90	5,344	+7.551%
2025-01-27	100.00	100.44	93.00	94.35	-22.505%	46	5,434	+16.842%
2025-01-22	121.85	121.85	121.75	121.75	+4.417%	10	5,438	-9.454%
2025-01-21	117.30	117.35	116.60	116.60	+5.187%	23	5,438	-5.455%
2025-01-16	110.85	110.85	110.85	110.85	-4.390%	5	5,443	-0.550%
2025-01-08	118.40	118.40	115.67	115.94	-3.560%	113	5,343	-4.916%
2025-01-03	119.00	120.22	119.00	120.22	+6.080%	90	5,343	-8.301%
2024-12-30	114.37	114.37	113.33	113.33	-2.327%	2	5,343	-2.727%
2024-12-26	116.23	116.23	116.03	116.03	+0.878%	11	5,345	-4.990%
2024-12-23	114.88	115.03	114.88	115.02	+4.119%	3	5,346	-4.156%
2024-12-20	110.47	110.47	110.47	110.47	+2.145%	10	5,349	-0.208%
2024-12-19	107.73	108.15	107.73	108.15	+0.558%	11	5,349	+1.933%
2024-12-16	107.55	107.55	107.55	107.55	-11.583%	1	5,350	+2.501%
2024-12-05	121.64	121.64	121.64	121.64	+5.866%	10	5,350	-9.372%
2024-12-02	114.20	114.90	114.20	114.90	+4.607%	20	5,350	-4.056%
2024-11-27	111.30	111.30	109.84	109.84	-2.951%	2	5,351	+0.364%
2024-11-25	113.18	113.18	113.18	113.18	-3.857%	20	5,351	-2.598%
2024-11-22	119.75	119.75	117.72	117.72	-2.831%	88	5,331	-6.354%
2024-11-20	121.15	121.15	121.15	121.15	-0.313%	1	5,311	-9.005%
2024-11-19	120.72	121.53	120.72	121.53	+4.094%	10	5,312	-9.290%
2024-11-18	114.28	116.75	114.28	116.75	-6.082%	21	5,314	-5.576%
2024-11-14	124.97	124.97	124.31	124.31	-0.080%	5	5,313	-11.318%
2024-11-12	124.58	124.58	124.28	124.41	-0.144%	5	5,313	-11.390%
2024-11-07	124.59	124.59	124.59	124.59	+9.810%	12	5,315	-11.518%
2024-11-04	113.46	113.46	113.46	113.46	+4.890%	1	5,315	-2.838%
2024-10-15	108.17	108.17	108.17	108.17	-5.849%	1	5,315	+1.914%
2024-10-14	114.89	114.89	114.89	114.89	+5.987%	1	5,315	-4.047%
2024-10-09	108.40	108.40	108.40	108.40	+12.870%	1	5,315	+1.697%
2024-09-27	96.04	96.04	96.04	96.04	-4.295%	4	5,316	+14.786%
2024-09-26	100.35	100.35	100.35	100.35	+8.698%	1	5,314	+9.856%
2024-09-20	92.20	92.33	92.20	92.32	-3.441%	172	5,313	+19.411%
2024-09-19	94.92	95.61	94.92	95.61	+1.821%	3	5,313	+15.302%
2024-09-18	93.90	93.93	93.90	93.90	+0.449%	60	5,311	+17.401%
2024-09-11	93.48	93.48	93.48	93.48	+19.800%	30	5,281	+17.929%
2024-09-06	78.03	78.03	78.03	78.03	-7.864%	6	5,311	+41.279%
2024-09-03	86.64	86.64	84.69	84.69	-12.537%	2	5,308	+30.169%
2024-08-30	96.37	96.98	95.74	96.83	-6.218%	20	5,308	+13.849%
2024-08-26	103.25	103.25	103.25	103.25	-1.423%	10	5,308	+6.770%
2024-08-23	104.74	104.74	104.74	104.74	+3.111%	2	5,309	+5.251%
2024-08-19	101.58	101.58	101.58	101.58	+32.008%	1	5,308	+8.525%
2024-08-07	78.25	78.25	76.95	76.95	-7.065%	5	5,308	+43.262%
2024-08-02	82.80	82.80	82.80	82.80	-3.889%	5	5,308	+33.140%
2024-07-25	86.35	86.35	86.15	86.15	-7.415%	6	5,311	+27.963%
2024-07-24	92.90	93.05	92.90	93.05	-6.623%	2	5,316	+18.474%
2024-07-22	99.57	99.65	99.49	99.65	+5.338%	200	5,316	+10.627%
2024-07-19	94.60	94.60	94.60	94.60	-0.421%	5	5,487	+16.533%
2024-07-17	96.42	96.42	95.00	95.00	-14.683%	60	5,492	+16.042%
2024-07-10	111.35	111.35	111.35	111.35	+4.358%	1	5,502	-0.997%
2024-07-09	106.70	106.70	106.70	106.70	+1.426%	2	5,503	+3.318%
2024-07-08	105.98	105.98	105.20	105.20	+2.335%	12	5,501	+4.791%
2024-07-05	102.80	102.80	102.80	102.80	-1.381%	1	5,489	+7.237%
2024-07-03	104.24	104.24	104.24	104.24	+4.838%	2	5,490	+5.756%
2024-07-02	99.39	99.55	98.13	99.43	-4.228%	30	5,490	+10.872%
2024-06-28	102.80	103.82	102.77	103.82	+7.009%	176	5,497	+6.184%
2024-06-24	96.50	97.05	95.66	97.02	-8.739%	25	5,463	+13.626%
2024-06-21	104.50	106.31	102.70	106.31	-4.825%	53	5,449	+3.697%
2024-06-20	114.22	114.22	111.70	111.70	+2.477%	11	5,430	-1.307%
2024-06-17	109.20	109.20	109.00	109.00	+7.506%	200	5,430	+1.138%
2024-06-12	101.39	101.39	101.39	101.39	+3.049%	1	5,629	+8.729%
2024-06-10	98.39	98.39	98.39	98.39	-79.322%	1	5,630	+12.044%
2023-11-20	475.83	475.83	475.83	475.83	+13.387%	4	9	-76.832%
2023-09-20	419.65	419.65	419.65	419.65	-2.694%	1	13	-73.730%
2023-08-21	431.27	431.27	431.27	431.27	+12.091%	1	14	-74.438%
2023-05-30	384.75	384.75	384.75	384.75	+50.000%	6	14	-71.348%
2023-04-03	256.50	256.50	256.50	256.50	+22.569%	1	8	-57.021%
2023-03-10	209.27	209.27	209.27	209.27	-1.981%	1	9	-47.322%
2023-03-03	213.50	213.50	213.50	213.50	+5.172%	1	9	-48.365%
2023-03-01	203.00	203.00	203.00	203.00	+19.616%	1	9	-45.695%
2023-01-24	169.71	169.71	169.71	169.71	+18.281%	14	9	-35.042%
2023-01-13	142.53	143.48	142.53	143.48	0.000%	14	0	-23.167%