Dark

NVDA20250620C460
NVDA Jun 20 2025 460.00 Call (NVDA250620C00460000)
option OPRA

Inactive

Jun 7, 2024

765.12-1.557%(-12.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	765.12	765.12	765.12	765.12	-1.557%	6	753	0.000%
2024-06-06	826.42	826.42	777.22	777.22	+7.702%	6	753	-1.557%
2024-06-04	721.64	721.64	721.64	721.64	+0.263%	1	752	+6.025%
2024-05-29	719.75	719.75	719.75	719.75	+19.328%	1	752	+6.304%
2024-05-23	613.04	613.04	603.17	603.17	+14.628%	7	748	+26.850%
2024-05-20	526.20	526.20	526.20	526.20	-0.010%	1	748	+45.405%
2024-05-15	526.25	526.25	526.25	526.25	+7.400%	1	749	+45.391%
2024-05-14	489.99	489.99	489.99	489.99	+2.043%	4	748	+56.150%
2024-05-10	480.18	480.18	480.18	480.18	-1.137%	2	745	+59.340%
2024-05-08	485.70	485.70	485.70	485.70	+5.937%	1	745	+57.529%
2024-04-29	458.48	458.48	458.48	458.48	-7.736%	1	746	+66.882%
2024-03-12	496.92	496.92	496.92	496.92	+8.191%	1	747	+53.972%
2024-03-11	459.30	459.30	459.30	459.30	-7.086%	1	748	+66.584%
2024-03-07	494.33	494.33	494.33	494.33	+3.028%	10	747	+54.779%
2024-03-06	473.38	481.58	473.38	479.80	+25.029%	23	752	+59.466%
2024-02-23	383.75	383.75	383.75	383.75	+1.969%	2	729	+99.380%
2024-02-22	369.29	376.34	369.29	376.34	+32.570%	4	729	+103.306%
2024-02-21	282.32	283.88	282.32	283.88	-1.880%	2	732	+169.522%
2024-02-20	289.32	289.32	289.32	289.32	-13.885%	1	732	+164.455%
2024-02-16	325.50	335.97	325.50	335.97	+0.551%	4	734	+127.735%
2024-02-15	334.13	334.13	334.13	334.13	+5.072%	10	734	+128.989%
2024-02-13	327.73	327.73	318.00	318.00	-5.526%	2	727	+140.604%
2024-02-12	336.60	336.60	336.60	336.60	+7.540%	1	728	+127.308%
2024-02-09	313.00	313.00	313.00	313.00	+3.403%	544	727	+144.447%
2024-02-08	302.69	302.71	302.69	302.70	+12.111%	6	995	+152.765%
2024-02-06	285.35	285.60	270.00	270.00	-4.293%	51	995	+183.378%
2024-02-05	282.11	282.11	282.11	282.11	+11.067%	1	972	+171.213%
2024-02-02	254.00	254.00	254.00	254.00	+13.748%	2	973	+201.228%
2024-01-31	223.55	224.80	223.05	223.30	-2.744%	11	973	+242.642%
2024-01-30	235.95	237.20	229.50	229.60	+2.840%	37	971	+233.240%
2024-01-29	223.26	223.26	223.26	223.26	+2.085%	1	953	+242.704%
2024-01-26	217.30	218.70	217.30	218.70	+4.887%	6	954	+249.849%
2024-01-22	211.20	211.20	208.51	208.51	+1.787%	3	955	+266.946%
2024-01-19	192.85	204.85	192.78	204.85	+9.663%	16	957	+273.503%
2024-01-18	190.37	190.37	186.80	186.80	+5.854%	5	961	+309.593%
2024-01-17	176.47	176.47	176.47	176.47	-2.825%	1	957	+333.569%
2024-01-16	182.48	182.48	181.60	181.60	+7.999%	2	957	+321.322%
2024-01-12	167.00	168.15	167.00	168.15	-1.436%	3	957	+355.022%
2024-01-11	170.60	170.60	170.60	170.60	+1.790%	1	957	+348.488%
2024-01-10	161.95	167.60	161.95	167.60	+6.076%	7	957	+356.516%
2024-01-09	164.40	166.57	158.00	158.00	+7.082%	46	959	+384.253%
2024-01-08	142.70	147.55	142.70	147.55	+17.103%	3	971	+418.550%
2024-01-05	124.64	129.71	124.64	126.00	+3.746%	3	970	+507.238%
2024-01-04	120.00	122.83	118.97	121.45	+3.098%	25	969	+529.988%
2024-01-03	121.54	121.57	117.80	117.80	-2.725%	26	952	+549.508%
2024-01-02	119.65	121.10	118.75	121.10	-8.258%	7	943	+531.808%
2023-12-29	134.30	134.30	132.00	132.00	+0.763%	11	942	+479.636%
2023-12-27	131.00	131.00	131.00	131.00	+0.769%	5	942	+484.061%
2023-12-22	130.00	130.00	130.00	130.00	+0.932%	10	937	+488.554%
2023-12-20	128.80	128.80	128.80	128.80	-5.530%	1	937	+494.037%
2023-12-18	136.34	136.34	136.34	136.34	+4.708%	1	937	+461.185%
2023-12-15	130.21	130.21	130.21	130.21	+7.125%	5	937	+487.605%
2023-12-14	121.55	121.55	121.55	121.55	+1.546%	1	937	+529.469%
2023-12-12	118.25	119.70	116.85	119.70	+6.684%	6	938	+539.198%
2023-12-11	116.40	116.40	110.60	112.20	-7.273%	6	939	+581.925%
2023-12-08	120.10	121.45	120.10	121.00	+8.472%	9	935	+532.331%
2023-12-06	111.55	111.55	111.55	111.55	-2.958%	1	944	+585.899%
2023-12-05	114.15	114.95	112.60	114.95	+8.700%	6	944	+565.611%
2023-12-04	108.55	108.75	105.20	105.75	-8.163%	14	947	+623.518%
2023-12-01	113.30	115.15	113.30	115.15	-1.539%	6	950	+564.455%
2023-11-30	122.70	122.70	116.95	116.95	-10.073%	6	952	+554.228%
2023-11-29	130.30	130.30	130.05	130.05	+5.261%	3	952	+488.328%
2023-11-28	123.58	126.95	123.50	123.55	-4.521%	9	952	+519.280%
2023-11-27	129.40	129.40	129.40	129.40	-1.410%	2	949	+491.283%
2023-11-22	131.25	131.25	131.25	131.25	-12.137%	5	949	+482.949%
2023-11-20	149.53	150.20	149.38	149.38	+3.909%	17	949	+412.197%
2023-11-16	143.76	143.76	143.76	143.76	-1.128%	1	950	+432.220%
2023-11-15	145.40	145.40	145.40	145.40	0.000%	5	949	+426.217%
2023-11-14	145.45	145.45	145.40	145.40	+12.626%	2	949	+426.217%
2023-11-09	129.10	129.10	129.10	129.10	+1.287%	9	948	+492.657%
2023-11-08	124.42	127.46	124.42	127.46	+3.609%	14	947	+500.282%
2023-11-07	119.65	123.02	118.96	123.02	+2.024%	14	955	+521.948%
2023-11-06	121.14	121.14	120.00	120.58	+3.174%	8	956	+534.533%
2023-11-03	116.87	116.87	116.87	116.87	+8.213%	2	956	+554.676%
2023-11-02	108.04	108.04	108.00	108.00	+22.172%	24	958	+608.444%
2023-10-31	86.25	88.40	86.25	88.40	-0.282%	2	958	+765.520%
2023-10-27	88.60	88.65	88.60	88.65	-1.500%	10	957	+763.080%
2023-10-26	88.38	90.00	88.38	90.00	-4.812%	7	956	+750.133%
2023-10-20	94.29	95.00	93.79	94.55	-5.450%	26	956	+709.223%
2023-10-19	104.20	104.20	100.00	100.00	+0.857%	47	947	+665.120%
2023-10-18	102.64	103.95	99.15	99.15	-13.406%	18	947	+671.679%
2023-10-17	108.00	114.50	104.09	114.50	-6.607%	118	951	+568.227%
2023-10-16	122.60	122.60	122.60	122.60	-4.851%	2	891	+524.078%
2023-10-11	126.65	128.85	126.65	128.85	+3.494%	6	892	+493.807%
2023-10-10	126.10	126.10	124.40	124.50	+0.121%	8	890	+514.554%
2023-10-06	121.78	124.35	121.78	124.35	+13.169%	6	890	+515.296%
2023-10-04	109.88	109.88	109.88	109.88	-5.682%	1	890	+596.323%
2023-10-02	116.50	116.50	116.50	116.50	+7.621%	1	889	+556.755%
2023-09-28	110.05	110.05	108.25	108.25	+9.068%	4	889	+606.808%
2023-09-25	101.69	101.69	99.25	99.25	-0.251%	5	886	+670.902%
2023-09-22	99.50	99.50	99.50	99.50	+1.593%	1	887	+668.965%
2023-09-21	102.00	102.00	96.65	97.94	-12.161%	1,007	886	+681.213%
2023-09-19	111.50	111.50	111.50	111.50	-2.021%	1	1,160	+586.206%
2023-09-18	112.55	115.80	112.55	113.80	-1.939%	11	1,160	+572.337%
2023-09-15	120.70	120.70	116.05	116.05	-6.411%	27	1,149	+559.302%
2023-09-14	129.00	129.00	124.00	124.00	+0.969%	13	1,135	+517.032%
2023-09-11	128.97	128.97	122.81	122.81	-4.383%	22	1,126	+523.011%
2023-09-08	129.00	129.25	128.02	128.44	-2.549%	22	1,128	+495.702%
2023-09-07	130.63	131.80	130.38	131.80	-11.733%	53	1,110	+480.516%
2023-09-05	149.20	149.46	149.00	149.32	+0.020%	4	1,107	+412.403%
2023-09-01	149.29	149.29	149.29	149.29	-5.213%	1	1,107	+412.506%
2023-08-31	157.50	157.50	157.50	157.50	+0.800%	1	1,107	+385.790%
2023-08-30	157.00	157.03	154.00	156.25	+1.626%	9	1,106	+389.677%
2023-08-29	149.86	153.75	149.86	153.75	+13.511%	3	1,107	+397.639%
2023-08-28	135.21	135.45	130.44	135.45	-0.030%	8	1,107	+464.873%
2023-08-25	142.95	142.95	129.89	135.49	-5.569%	19	1,101	+464.706%
2023-08-24	147.04	147.04	143.48	143.48	+1.135%	2	1,095	+433.259%
2023-08-23	141.87	141.87	141.87	141.87	+4.933%	1	1,093	+439.311%
2023-08-22	140.00	141.17	134.48	135.20	-2.943%	15	1,092	+465.917%
2023-08-21	129.65	139.30	129.65	139.30	+24.253%	3	1,089	+449.261%
2023-08-18	110.35	112.11	110.35	112.11	-7.347%	4	1,088	+582.473%
2023-08-15	119.00	121.00	119.00	121.00	+4.816%	11	1,088	+532.331%
2023-08-14	107.07	115.44	106.82	115.44	+14.581%	4	1,077	+562.786%
2023-08-11	103.73	103.73	100.75	100.75	-10.841%	9	1,076	+659.424%
2023-08-10	113.00	113.00	113.00	113.00	-9.346%	1	1,079	+577.097%
2023-08-08	124.65	124.65	124.65	124.65	-1.874%	10	1,078	+513.815%
2023-08-07	127.03	127.03	127.03	127.03	+4.810%	10	1,078	+502.314%
2023-08-02	117.75	121.20	117.75	121.20	-12.793%	8	1,085	+531.287%
2023-07-28	140.00	140.00	138.98	138.98	+2.064%	2	1,082	+450.525%
2023-07-27	139.80	139.80	136.17	136.17	+3.214%	14	1,081	+461.886%
2023-07-25	131.93	131.93	131.93	131.93	+6.395%	1	1,069	+479.944%
2023-07-24	123.25	125.20	123.25	124.00	-7.875%	5	1,068	+517.032%
2023-07-20	134.60	134.60	134.60	134.60	-2.273%	1	1,066	+468.440%
2023-07-18	133.44	137.73	131.70	137.73	+4.183%	12	1,065	+455.522%
2023-07-17	130.14	132.20	129.44	132.20	+3.176%	54	1,066	+478.759%
2023-07-14	134.25	134.25	128.13	128.13	+1.185%	4	1,015	+497.144%
2023-07-13	122.13	127.56	122.13	126.63	+11.696%	1,015	1,012	+504.217%
2023-07-12	113.37	113.37	113.37	113.37	+6.721%	1	28	+574.888%
2023-07-11	106.23	106.23	106.23	106.23	-6.116%	1	28	+620.249%
2023-07-07	113.15	113.15	113.15	113.15	+1.854%	2	28	+576.200%
2023-07-03	111.09	111.09	111.09	111.09	+5.000%	1	28	+588.739%
2023-06-30	105.80	105.80	105.80	105.80	+6.332%	1	28	+623.176%
2023-06-26	102.65	102.65	96.86	99.50	-14.224%	3	28	+668.965%
2023-06-22	108.35	116.00	108.35	116.00	-4.762%	5	27	+559.586%
2023-06-20	118.70	121.80	117.82	121.80	+1.247%	10	28	+528.177%
2023-06-16	120.30	120.30	120.30	120.30	+8.378%	3	31	+536.010%
2023-06-15	111.00	111.00	111.00	111.00	+8.824%	8	31	+589.297%
2023-06-13	101.00	102.00	101.00	102.00	+21.429%	8	39	+650.118%
2023-06-07	85.00	85.00	84.00	84.00	-4.545%	2	31	+810.857%
2023-06-06	88.90	88.90	88.00	88.00	-7.271%	2	31	+769.455%
2023-06-02	94.90	94.90	94.90	94.90	-2.906%	1	31	+706.238%
2023-06-01	97.74	97.74	97.74	97.74	+8.721%	1	31	+682.812%
2023-05-31	89.90	89.90	89.90	89.90	-10.990%	1	30	+751.079%
2023-05-30	101.00	101.00	101.00	101.00	+15.073%	1	29	+657.545%
2023-05-25	90.21	90.21	87.77	87.77	+111.596%	9	19	+771.733%
2023-05-23	39.60	41.48	39.60	41.48	-4.666%	6	11	+1,744.552%
2023-05-19	42.55	43.51	42.55	43.51	-4.583%	3	7	+1,658.492%
2023-05-18	45.20	45.60	44.70	45.60	+66.850%	10	4	+1,577.895%
2023-04-25	27.33	27.33	27.33	27.33	-1.761%	3	3	+2,699.561%
2023-04-21	27.93	27.93	27.82	27.82	-13.063%	2	3	+2,650.252%
2023-04-19	32.00	32.00	32.00	32.00	0.000%	3	3	+2,291.000%