Dark

NVDA20250620C480
NVDA Jun 20 2025 480.00 Call (NVDA250620C00480000)
option OPRA

Inactive

Jun 5, 2024

753.50+8.433%(+58.60)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-05	753.50	753.50	753.50	753.50	+8.433%	20	380	0.000%
2024-06-03	694.90	694.90	694.90	694.90	+7.185%	2	380	+8.433%
2024-05-31	648.63	648.63	648.32	648.32	+7.811%	4	382	+16.223%
2024-05-24	601.35	601.35	601.35	601.35	+35.951%	4	385	+25.301%
2024-04-30	442.33	442.33	442.33	442.33	-0.763%	1	385	+70.348%
2024-04-29	445.73	445.73	445.73	445.73	-0.593%	2	385	+69.049%
2024-04-26	448.39	448.39	448.39	448.39	+12.098%	2	385	+68.046%
2024-04-24	400.00	400.00	400.00	400.00	+17.144%	10	384	+88.375%
2024-04-19	380.61	380.61	337.98	341.46	-17.035%	27	384	+120.670%
2024-04-09	411.57	411.57	411.57	411.57	-19.809%	1	387	+83.079%
2024-03-22	500.91	513.24	500.69	513.24	+5.677%	6	386	+46.812%
2024-03-21	485.67	485.67	485.67	485.67	+5.338%	1	386	+55.146%
2024-03-20	461.06	461.06	461.06	461.06	+5.373%	1	386	+63.428%
2024-03-19	437.55	437.55	437.55	437.55	-8.395%	1	386	+72.209%
2024-03-18	477.65	477.65	477.65	477.65	+2.500%	1	386	+57.751%
2024-03-15	463.40	466.00	463.40	466.00	+2.722%	24	386	+61.695%
2024-03-14	460.00	460.00	453.65	453.65	-3.114%	2	386	+66.097%
2024-03-13	468.23	468.23	468.23	468.23	-4.647%	1	386	+60.925%
2024-03-12	453.57	491.05	453.57	491.05	+6.325%	2	385	+53.447%
2024-03-11	461.84	461.84	461.84	461.84	-5.807%	1	385	+63.152%
2024-03-07	490.31	490.31	490.31	490.31	+8.461%	1	385	+53.678%
2024-03-06	463.13	463.13	452.06	452.06	+7.633%	15	384	+66.681%
2024-03-05	420.00	420.00	420.00	420.00	-5.773%	1	377	+79.405%
2024-03-04	421.89	445.73	421.89	445.73	+21.452%	25	378	+69.049%
2024-02-29	366.55	367.11	366.55	367.00	+2.514%	5	358	+105.313%
2024-02-28	352.39	358.00	352.39	358.00	-5.789%	3	359	+110.475%
2024-02-23	380.00	380.00	380.00	380.00	+46.956%	2	360	+98.289%
2024-02-21	256.65	258.62	256.65	258.58	-4.016%	10	361	+191.399%
2024-02-20	269.40	269.40	269.40	269.40	-16.195%	2	361	+179.696%
2024-02-16	321.46	321.46	321.46	321.46	+1.461%	2	360	+134.399%
2024-02-15	316.83	316.83	316.83	316.83	+0.901%	25	360	+137.825%
2024-02-14	310.00	314.30	310.00	314.00	+1.651%	46	360	+139.968%
2024-02-12	327.23	327.23	308.90	308.90	+11.605%	390	403	+143.930%
2024-02-07	276.78	276.78	276.78	276.78	+4.327%	2	586	+172.238%
2024-02-06	275.07	275.07	265.10	265.30	-3.870%	24	586	+184.018%
2024-02-05	275.98	275.98	275.98	275.98	+9.100%	1	589	+173.027%
2024-02-02	242.57	252.96	242.57	252.96	+16.384%	26	589	+197.873%
2024-02-01	217.45	217.55	217.35	217.35	-0.617%	4	573	+246.676%
2024-01-30	223.10	223.10	218.40	218.70	+1.012%	22	572	+244.536%
2024-01-29	212.76	216.51	212.76	216.51	+3.648%	6	555	+248.021%
2024-01-26	208.89	208.89	208.89	208.89	-0.901%	1	555	+260.716%
2024-01-25	210.79	210.79	210.79	210.79	+3.151%	1	555	+257.465%
2024-01-24	204.35	204.35	204.35	204.35	+5.547%	3	555	+268.730%
2024-01-23	193.61	193.61	193.61	193.61	-1.270%	1	555	+289.184%
2024-01-22	196.65	199.05	194.95	196.10	+1.606%	13	555	+284.243%
2024-01-19	184.76	193.00	184.76	193.00	+11.819%	4	556	+290.415%
2024-01-18	177.00	177.00	171.35	172.60	+2.934%	5	557	+336.559%
2024-01-17	167.70	167.70	167.68	167.68	-0.781%	2	558	+349.368%
2024-01-16	170.00	170.00	168.08	169.00	+7.849%	5	556	+345.858%
2024-01-12	156.70	156.70	156.70	156.70	-2.483%	1	559	+380.855%
2024-01-11	158.10	160.69	157.87	160.69	+3.758%	66	559	+368.915%
2024-01-10	156.60	156.60	154.87	154.87	+0.565%	2	600	+386.537%
2024-01-09	142.50	154.00	142.50	154.00	+10.991%	6	600	+389.286%
2024-01-08	134.84	138.75	134.20	138.75	+16.597%	7	602	+443.063%
2024-01-05	119.90	120.70	118.35	119.00	+6.870%	10	602	+533.193%
2024-01-04	110.00	113.15	110.00	111.35	+2.156%	9	603	+576.695%
2024-01-03	110.50	110.50	109.00	109.00	-3.761%	6	601	+591.284%
2024-01-02	111.19	113.26	109.95	113.26	-8.551%	508	595	+565.283%
2023-12-29	117.04	123.85	117.04	123.85	+0.267%	10	848	+508.397%
2023-12-28	123.52	123.52	123.52	123.52	+1.495%	1	848	+510.023%
2023-12-27	121.88	121.88	121.70	121.70	+3.574%	8	849	+519.145%
2023-12-21	118.00	118.00	117.50	117.50	0.000%	2	856	+541.277%
2023-12-20	125.47	125.47	117.50	117.50	-8.667%	3	857	+541.277%
2023-12-18	124.05	128.65	123.94	128.65	+6.235%	78	857	+485.698%
2023-12-15	121.10	121.10	121.10	121.10	+6.061%	12	809	+522.213%
2023-12-14	114.18	114.18	114.18	114.18	-0.114%	1	817	+559.923%
2023-12-13	116.36	116.36	114.31	114.31	+4.584%	4	818	+559.172%
2023-12-12	109.20	109.30	108.20	109.30	+3.661%	19	814	+589.387%
2023-12-11	105.44	105.44	105.44	105.44	-5.587%	1	811	+614.624%
2023-12-08	111.68	111.68	111.68	111.68	+6.372%	1	811	+574.696%
2023-12-07	104.90	104.99	104.90	104.99	+0.325%	2	811	+617.687%
2023-12-05	104.65	104.65	104.65	104.65	+7.554%	2	810	+620.019%
2023-12-04	100.18	100.18	97.30	97.30	-8.121%	6	809	+674.409%
2023-12-01	105.06	105.90	105.06	105.90	-0.843%	2	810	+611.520%
2023-11-30	111.79	111.79	106.34	106.80	-9.215%	11	809	+605.524%
2023-11-29	121.47	121.47	117.09	117.64	+1.897%	6	811	+540.513%
2023-11-28	115.23	115.45	115.23	115.45	-2.902%	3	811	+552.663%
2023-11-27	119.80	119.80	118.40	118.90	-0.118%	9	810	+533.726%
2023-11-24	119.35	119.35	119.04	119.04	-3.259%	6	814	+532.981%
2023-11-22	123.06	123.06	123.05	123.05	-12.482%	10	805	+512.353%
2023-11-20	135.47	140.60	135.37	140.60	+5.802%	311	805	+435.917%
2023-11-15	132.77	132.89	132.77	132.89	-3.367%	3	601	+467.010%
2023-11-14	135.39	137.52	135.39	137.52	+3.398%	4	601	+447.920%
2023-11-13	132.75	133.50	132.75	133.00	+2.268%	17	602	+466.541%
2023-11-10	125.85	130.13	125.85	130.05	+4.374%	22	617	+479.393%
2023-11-09	124.00	124.60	124.00	124.60	+4.539%	2	633	+504.735%
2023-11-08	119.19	119.19	119.19	119.19	+5.665%	2	632	+532.184%
2023-11-06	112.80	112.80	112.80	112.80	+8.201%	10	631	+567.996%
2023-11-03	104.25	104.25	104.25	104.25	+22.647%	2	631	+622.782%
2023-10-31	79.50	85.00	79.50	85.00	-0.875%	2	631	+786.471%
2023-10-30	85.75	85.75	85.75	85.75	+4.650%	1	630	+778.717%
2023-10-27	81.55	81.94	81.30	81.94	-7.360%	529	630	+819.575%
2023-10-20	88.45	88.45	88.45	88.45	-7.479%	1	206	+751.894%
2023-10-19	95.60	95.60	95.60	95.60	+1.897%	2	207	+688.180%
2023-10-18	93.82	93.82	93.82	93.82	-25.904%	6	207	+703.134%
2023-10-12	126.62	126.62	126.62	126.62	+9.580%	1	207	+495.088%
2023-10-06	115.55	115.55	115.55	115.55	+4.788%	1	208	+552.099%
2023-10-02	110.27	110.27	110.27	110.27	+5.501%	1	209	+583.323%
2023-09-29	104.73	104.73	104.52	104.52	+12.086%	3	209	+620.915%
2023-09-27	93.25	93.25	93.25	93.25	+1.018%	1	206	+708.043%
2023-09-22	90.84	92.31	90.84	92.31	+2.567%	8	206	+716.271%
2023-09-21	90.75	90.75	90.00	90.00	-9.247%	2	198	+737.222%
2023-09-20	103.50	103.50	99.17	99.17	-4.368%	29	196	+659.806%
2023-09-19	103.70	103.70	103.70	103.70	-2.492%	1	179	+626.615%
2023-09-18	106.35	106.35	106.35	106.35	-2.413%	17	180	+608.510%
2023-09-15	108.98	108.98	108.98	108.98	-7.291%	1	163	+591.411%
2023-09-13	117.55	117.55	117.55	117.55	+0.685%	1	162	+541.004%
2023-09-12	115.00	120.60	115.00	116.75	-3.112%	20	161	+545.396%
2023-09-08	120.50	120.50	120.50	120.50	-2.901%	1	150	+525.311%
2023-09-07	122.63	124.10	122.63	124.10	-4.795%	3	150	+507.172%
2023-09-06	136.00	136.00	130.35	130.35	-7.710%	2	150	+478.059%
2023-09-01	142.00	142.00	141.24	141.24	-4.632%	2	149	+433.489%
2023-08-31	148.10	148.10	148.10	148.10	-1.036%	1	149	+408.778%
2023-08-30	142.99	149.65	142.99	149.65	+2.641%	22	148	+403.508%
2023-08-29	140.42	145.80	140.42	145.80	+15.963%	10	130	+416.804%
2023-08-25	132.45	132.97	125.73	125.73	-9.220%	10	130	+499.300%
2023-08-24	144.39	145.55	138.00	138.50	+2.593%	13	127	+444.043%
2023-08-23	127.35	135.00	127.35	135.00	+0.208%	3	116	+458.148%
2023-08-22	135.57	135.57	134.72	134.72	+25.789%	2	118	+459.308%
2023-08-18	101.15	107.10	101.15	107.10	-6.053%	4	118	+603.548%
2023-08-15	121.90	121.90	114.00	114.00	+5.556%	2	117	+560.965%
2023-08-14	93.46	108.15	93.46	108.00	+2.828%	25	116	+597.685%
2023-08-09	114.83	114.83	105.03	105.03	-12.780%	3	114	+617.414%
2023-08-07	120.42	120.42	120.42	120.42	+9.135%	10	114	+525.727%
2023-08-02	110.34	110.34	110.34	110.34	-14.730%	6	124	+582.889%
2023-08-01	129.40	129.40	129.40	129.40	-0.254%	5	124	+482.303%
2023-07-28	128.90	132.50	128.90	129.73	+1.669%	5	119	+480.822%
2023-07-27	130.21	131.80	127.60	127.60	+5.699%	47	114	+490.517%
2023-07-26	120.00	120.72	118.00	120.72	+3.436%	13	117	+524.172%
2023-07-21	116.71	116.71	116.71	116.71	-3.545%	2	122	+545.617%
2023-07-20	121.00	121.00	121.00	121.00	-11.485%	5	122	+522.727%
2023-07-19	136.70	136.70	136.70	136.70	+1.946%	1	117	+451.207%
2023-07-18	124.55	134.09	124.55	134.09	+5.078%	22	117	+461.936%
2023-07-17	121.75	127.61	121.75	127.61	-5.158%	37	101	+490.471%
2023-07-14	129.06	139.92	129.06	134.55	+13.162%	56	70	+460.015%
2023-07-13	116.39	118.90	116.39	118.90	+20.077%	11	24	+533.726%
2023-07-11	99.02	99.02	99.02	99.02	+0.958%	1	26	+660.957%
2023-07-10	102.70	102.70	98.08	98.08	-2.891%	3	26	+668.250%
2023-07-07	101.00	101.00	101.00	101.00	+4.859%	1	25	+646.040%
2023-07-06	96.32	96.32	96.32	96.32	-4.482%	1	24	+682.288%
2023-06-30	100.84	100.84	100.84	100.84	+6.405%	2	24	+647.223%
2023-06-29	94.77	94.77	94.77	94.77	+1.142%	1	24	+695.083%
2023-06-28	93.70	93.70	93.70	93.70	-12.035%	1	25	+704.162%
2023-06-21	106.52	106.52	106.52	106.52	-7.140%	1	24	+607.379%
2023-06-20	109.75	114.71	109.75	114.71	+3.725%	10	23	+556.874%
2023-06-16	110.59	110.59	110.59	110.59	+1.366%	1	17	+581.346%
2023-06-15	103.70	109.10	103.70	109.10	+44.389%	8	17	+590.651%
2023-06-08	75.56	75.56	75.56	75.56	-9.887%	1	9	+897.221%
2023-06-05	83.85	83.85	83.85	83.85	-12.337%	1	8	+798.629%
2023-05-30	95.65	95.65	95.65	95.65	+13.869%	2	7	+687.768%
2023-05-26	84.00	84.00	84.00	84.00	+14.488%	1	5	+797.024%
2023-05-25	73.37	73.37	73.37	73.37	+148.291%	1	5	+926.987%
2023-04-11	29.55	29.55	29.55	29.55	0.000%	5	5	+2,449.915%