Dark

NVDA20250620C390
NVDA Jun 20 2025 390.00 Call (NVDA250620C00390000)
option OPRA

Inactive

Jun 7, 2024

849.45+1.855%(+15.47)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	830.85	849.45	830.85	849.45	+1.855%	6	135	0.000%
2024-06-05	833.81	833.98	833.81	833.98	+9.484%	2	137	+1.855%
2024-05-28	761.74	761.74	761.74	761.74	+31.334%	1	135	+11.514%
2024-05-22	580.00	580.00	580.00	580.00	+5.839%	1	136	+46.457%
2024-05-07	548.00	548.00	548.00	548.00	+10.122%	1	136	+55.009%
2024-05-01	497.63	497.63	497.63	497.63	+4.463%	1	135	+70.699%
2024-04-19	476.37	476.37	476.37	476.37	+2.298%	2	134	+78.317%
2024-03-01	465.67	465.67	465.67	465.67	+6.891%	2	134	+82.415%
2024-02-29	435.65	435.65	435.65	435.65	+13.156%	2	134	+94.985%
2024-02-16	385.00	385.00	385.00	385.00	+22.748%	4	136	+120.636%
2024-02-02	314.00	314.00	313.65	313.65	+16.746%	2	136	+170.827%
2024-01-31	268.66	268.66	268.66	268.66	-6.475%	1	136	+216.180%
2024-01-30	287.26	287.26	287.26	287.26	+4.250%	1	136	+195.708%
2024-01-25	275.55	275.55	275.55	275.55	+5.981%	2	136	+208.274%
2024-01-24	260.00	260.00	260.00	260.00	+2.637%	1	135	+226.712%
2024-01-23	253.32	253.32	253.32	253.32	+1.328%	1	135	+235.327%
2024-01-19	250.00	250.00	250.00	250.00	+13.585%	1	135	+239.780%
2024-01-17	220.10	220.10	220.10	220.10	+3.821%	1	134	+285.938%
2024-01-16	212.00	212.00	212.00	212.00	+0.274%	1	134	+300.684%
2024-01-12	212.17	212.17	210.60	211.42	-1.665%	12	138	+301.783%
2024-01-11	210.00	215.00	210.00	215.00	+4.776%	5	138	+295.093%
2024-01-09	207.57	207.57	205.20	205.20	+21.780%	2	137	+313.962%
2024-01-05	168.50	168.50	168.50	168.50	+6.882%	1	137	+404.125%
2024-01-04	157.65	157.65	157.65	157.65	+2.337%	10	137	+438.820%
2024-01-03	154.05	154.05	154.05	154.05	-8.085%	2	137	+451.412%
2023-12-29	173.43	173.43	167.60	167.60	-3.456%	6	134	+406.832%
2023-12-18	173.60	173.60	173.60	173.60	+2.844%	2	134	+389.315%
2023-12-15	168.80	168.80	168.80	168.80	+17.222%	2	132	+403.229%
2023-12-06	144.00	144.00	144.00	144.00	-13.227%	3	131	+489.896%
2023-11-27	166.25	166.25	165.95	165.95	-8.112%	16	131	+411.871%
2023-11-17	180.60	180.60	180.60	180.60	+2.207%	1	120	+370.349%
2023-11-15	178.85	178.85	174.35	176.70	-3.637%	5	120	+380.730%
2023-11-14	183.37	183.37	183.37	183.37	+2.671%	1	119	+363.244%
2023-11-13	179.50	179.50	178.60	178.60	+11.451%	2	120	+375.616%
2023-11-08	159.25	160.25	159.25	160.25	+12.654%	6	120	+430.078%
2023-11-03	142.25	142.25	142.25	142.25	+15.266%	1	120	+497.153%
2023-10-20	123.00	123.41	123.00	123.41	-3.586%	4	119	+588.315%
2023-10-18	128.00	128.00	128.00	128.00	-18.627%	4	121	+563.633%
2023-10-10	157.30	157.30	157.30	157.30	+4.944%	1	117	+440.019%
2023-10-05	150.05	150.10	149.85	149.89	+4.621%	28	117	+466.716%
2023-09-29	143.27	143.27	143.27	143.27	+8.194%	1	105	+492.902%
2023-09-26	132.42	132.42	132.42	132.42	+6.739%	5	104	+541.482%
2023-09-21	128.31	128.68	124.06	124.06	-25.188%	52	99	+584.709%
2023-09-07	165.83	165.83	165.83	165.83	-14.233%	1	81	+412.241%
2023-08-31	193.35	193.35	193.35	193.35	+0.756%	1	81	+339.333%
2023-08-24	191.90	191.90	191.90	191.90	+36.399%	1	81	+342.652%
2023-08-09	140.69	140.69	140.69	140.69	-7.562%	1	82	+503.774%
2023-08-02	157.15	157.25	152.20	152.20	-10.921%	7	81	+458.114%
2023-07-31	170.86	170.86	170.86	170.86	-3.551%	5	83	+397.161%
2023-07-19	175.80	177.25	175.55	177.15	+11.513%	10	83	+379.509%
2023-07-14	170.30	170.35	158.86	158.86	+8.466%	7	79	+434.716%
2023-07-12	146.46	146.46	146.46	146.46	+16.525%	2	81	+479.988%
2023-06-29	125.96	125.96	125.69	125.69	-9.354%	2	81	+575.829%
2023-06-23	138.66	138.66	138.66	138.66	-2.476%	5	82	+512.614%
2023-06-22	142.18	142.18	142.18	142.18	+0.873%	2	77	+497.447%
2023-06-21	140.95	140.95	140.95	140.95	+0.206%	3	77	+502.661%
2023-06-15	140.21	140.66	140.21	140.66	-1.222%	2	77	+503.903%
2023-06-14	135.50	142.40	135.50	142.40	+11.407%	4	75	+496.524%
2023-06-13	122.36	127.82	122.36	127.82	+9.670%	2	78	+564.567%
2023-06-12	113.35	116.55	113.35	116.55	+1.032%	10	78	+628.829%
2023-06-09	115.36	115.36	115.36	115.36	+3.138%	9	79	+636.347%
2023-06-08	111.90	111.90	111.85	111.85	-1.018%	7	76	+659.455%
2023-06-06	111.10	113.00	110.60	113.00	-5.177%	14	70	+651.726%
2023-06-05	119.00	121.00	117.79	119.17	-3.027%	7	63	+612.805%
2023-06-01	122.89	122.89	122.89	122.89	+9.919%	1	60	+591.228%
2023-05-31	113.68	114.54	111.80	111.80	-14.343%	6	61	+659.794%
2023-05-30	135.25	135.25	130.52	130.52	+12.897%	3	53	+550.820%
2023-05-26	108.80	115.61	108.80	115.61	+2.564%	7	53	+634.755%
2023-05-25	113.30	120.85	106.37	112.72	+91.995%	54	53	+653.593%
2023-05-24	58.71	59.15	58.71	58.71	-5.077%	10	43	+1,346.857%
2023-05-18	60.91	61.85	60.91	61.85	+44.341%	8	39	+1,273.403%
2023-04-21	41.69	42.85	41.69	42.85	-8.027%	16	43	+1,882.380%
2023-03-23	46.59	46.59	46.59	46.59	+9.418%	1	27	+1,723.245%
2023-03-21	42.58	42.58	42.58	42.58	+37.577%	20	28	+1,894.951%
2023-03-15	30.95	30.95	30.95	30.95	-6.495%	1	8	+2,644.588%
2023-03-14	33.10	33.10	33.10	33.10	+12.394%	1	9	+2,466.314%
2023-03-13	29.65	29.65	29.45	29.45	+2.435%	3	8	+2,784.380%
2023-03-10	32.35	32.35	28.75	28.75	-12.614%	3	9	+2,854.609%
2023-03-07	32.90	32.90	32.90	32.90	+2.174%	1	10	+2,481.915%
2023-02-28	32.20	32.20	32.20	32.20	+0.782%	1	9	+2,538.043%
2023-02-27	31.45	31.95	31.45	31.95	-3.474%	2	8	+2,558.685%
2023-02-23	32.95	33.10	32.80	33.10	+26.336%	5	7	+2,466.314%
2023-02-17	26.20	26.20	26.20	26.20	-9.091%	3	2	+3,142.176%
2023-02-09	27.77	28.82	27.77	28.82	+12.359%	3	2	+2,847.432%
2023-02-07	25.65	25.65	25.65	25.65	0.000%	1	1	+3,211.696%