Dark

NVDA20250620C485
NVDA Jun 20 2025 485.00 Call (NVDA250620C00485000)
option OPRA

Inactive

Jun 3, 2024

689.42+17.850%(+104.42)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-03	689.42	689.42	689.42	689.42	+17.850%	7	151	0.000%
2024-05-23	585.00	585.00	585.00	585.00	+46.250%	1	145	+17.850%
2024-05-01	400.00	400.00	400.00	400.00	-7.662%	1	145	+72.355%
2024-04-26	433.19	433.19	433.19	433.19	-4.647%	2	145	+59.150%
2024-04-15	454.30	454.30	454.30	454.30	-2.458%	1	145	+51.754%
2024-04-01	479.57	479.57	462.10	465.75	-1.653%	9	145	+48.024%
2024-03-28	473.58	473.58	473.58	473.58	+0.983%	1	153	+45.576%
2024-03-27	468.97	468.97	468.97	468.97	-7.393%	1	153	+47.007%
2024-03-26	506.41	506.41	506.41	506.41	-3.984%	1	153	+36.139%
2024-03-25	527.42	527.42	527.42	527.42	+6.251%	1	154	+30.716%
2024-03-22	496.70	496.70	496.39	496.39	+3.056%	4	154	+38.887%
2024-03-21	481.67	481.67	481.67	481.67	+5.384%	1	153	+43.131%
2024-03-20	457.06	457.06	457.06	457.06	+5.423%	1	152	+50.838%
2024-03-19	433.55	433.55	433.55	433.55	-8.485%	1	151	+59.017%
2024-03-18	473.75	473.75	473.75	473.75	+10.948%	1	150	+45.524%
2024-03-11	427.00	427.00	427.00	427.00	-12.518%	1	150	+61.457%
2024-03-07	488.10	488.10	488.10	488.10	+16.687%	17	151	+41.246%
2024-03-05	418.30	418.30	418.30	418.30	+8.368%	3	134	+64.815%
2024-03-01	377.15	386.00	377.15	386.00	+3.638%	4	137	+78.606%
2024-02-23	393.30	393.30	372.45	372.45	+46.709%	12	137	+85.104%
2024-02-21	253.87	253.87	253.87	253.87	-18.762%	2	132	+171.564%
2024-02-14	312.50	312.50	312.50	312.50	+5.095%	1	130	+120.614%
2024-02-13	297.35	297.35	297.35	297.35	-1.065%	2	129	+131.855%
2024-02-09	298.58	300.55	298.58	300.55	+4.849%	5	129	+129.386%
2024-02-08	286.65	286.65	286.65	286.65	+9.828%	1	131	+140.509%
2024-02-06	278.15	278.65	261.00	261.00	-5.091%	8	132	+164.146%
2024-02-05	276.80	276.80	263.45	275.00	+16.535%	6	136	+150.698%
2024-02-02	235.98	235.98	235.98	235.98	+10.400%	5	138	+192.152%
2024-02-01	213.70	213.75	213.70	213.75	+1.665%	2	143	+222.536%
2024-01-31	210.00	210.25	210.00	210.25	+2.948%	3	140	+227.905%
2024-01-26	204.23	204.23	204.23	204.23	-5.340%	1	140	+237.570%
2024-01-25	213.80	215.75	213.50	215.75	+3.616%	7	140	+219.546%
2024-01-24	208.22	208.22	208.22	208.22	+9.480%	3	139	+231.102%
2024-01-23	190.19	190.19	190.19	190.19	-0.502%	12	139	+262.490%
2024-01-22	191.95	191.95	191.15	191.15	+0.447%	19	147	+260.670%
2024-01-19	178.37	190.30	178.37	190.30	+9.746%	7	128	+262.281%
2024-01-18	173.40	173.40	173.40	173.40	+7.475%	1	128	+297.589%
2024-01-16	161.34	161.34	161.34	161.34	+2.133%	1	128	+327.309%
2024-01-11	153.39	158.00	153.37	157.97	+3.167%	8	129	+336.425%
2024-01-10	149.61	153.12	149.27	153.12	+0.413%	24	130	+350.248%
2024-01-09	150.25	152.49	150.25	152.49	+11.624%	3	123	+352.108%
2024-01-08	129.15	136.75	129.15	136.61	+16.711%	11	125	+404.663%
2024-01-05	113.71	117.05	113.71	117.05	+5.918%	13	124	+488.996%
2024-01-04	107.70	110.51	107.70	110.51	+3.184%	11	117	+523.853%
2024-01-03	105.85	110.90	105.85	107.10	-3.296%	8	113	+543.716%
2024-01-02	108.05	110.75	108.05	110.75	-8.622%	7	109	+522.501%
2023-12-26	121.20	121.20	121.20	121.20	+4.079%	1	102	+468.828%
2023-12-22	116.45	116.45	116.45	116.45	+0.761%	1	101	+492.031%
2023-12-21	115.57	115.57	115.57	115.57	+0.452%	1	101	+496.539%
2023-12-20	123.50	123.50	115.05	115.05	-2.854%	8	101	+499.235%
2023-12-19	118.88	118.88	118.43	118.43	-2.551%	3	98	+482.133%
2023-12-18	121.53	121.53	121.53	121.53	+4.515%	1	96	+467.284%
2023-12-15	116.28	116.28	116.28	116.28	+4.427%	7	96	+492.896%
2023-12-14	111.35	111.35	111.35	111.35	-2.624%	7	100	+519.147%
2023-12-13	113.89	114.61	113.89	114.35	+7.877%	6	94	+502.903%
2023-12-12	106.00	106.00	106.00	106.00	+4.950%	5	91	+550.396%
2023-12-07	100.97	101.00	100.97	101.00	-2.132%	2	84	+582.594%
2023-12-05	103.20	103.20	103.20	103.20	-11.111%	1	84	+568.043%
2023-11-29	119.20	119.20	116.10	116.10	+2.390%	4	84	+493.816%
2023-11-28	113.08	113.39	113.08	113.39	-2.753%	2	84	+508.008%
2023-11-24	117.50	117.50	116.60	116.60	-7.387%	13	84	+491.269%
2023-11-22	120.50	125.90	120.50	125.90	-3.154%	10	65	+447.593%
2023-11-21	130.00	130.00	130.00	130.00	-0.741%	1	65	+430.323%
2023-11-17	130.97	130.97	130.97	130.97	+3.411%	5	64	+426.395%
2023-11-16	126.65	126.65	126.65	126.65	-5.422%	1	63	+444.351%
2023-11-14	134.50	134.50	133.32	133.91	+2.066%	4	64	+414.838%
2023-11-13	127.00	131.55	127.00	131.20	+5.128%	34	64	+425.473%
2023-11-10	124.80	124.80	124.80	124.80	-0.795%	1	34	+452.420%
2023-11-09	125.80	125.80	125.80	125.80	+6.791%	1	34	+448.029%
2023-11-08	117.80	117.80	117.80	117.80	+16.865%	1	34	+485.246%
2023-11-03	100.80	100.80	100.80	100.80	+5.219%	1	34	+583.948%
2023-11-02	95.80	95.80	95.80	95.80	+18.184%	9	33	+619.645%
2023-10-27	82.71	82.71	80.99	81.06	-4.691%	36	40	+750.506%
2023-10-26	85.13	85.13	85.05	85.05	-2.911%	28	49	+710.606%
2023-10-20	87.60	87.60	87.60	87.60	-4.865%	1	27	+687.009%
2023-10-18	92.08	92.08	92.08	92.08	-10.559%	6	27	+648.719%
2023-10-17	103.05	103.05	102.95	102.95	-14.938%	2	21	+569.665%
2023-10-12	121.73	121.73	121.03	121.03	+11.651%	6	20	+469.627%
2023-10-02	108.40	108.40	108.40	108.40	+8.400%	1	21	+535.996%
2023-09-29	100.00	100.00	100.00	100.00	-4.853%	1	21	+589.420%
2023-09-18	105.10	105.10	105.10	105.10	-1.959%	1	20	+555.966%
2023-09-15	107.22	107.22	107.20	107.20	-7.282%	2	19	+543.116%
2023-09-13	115.62	115.62	115.62	115.62	-4.486%	1	20	+496.281%
2023-09-07	121.05	121.05	121.05	121.05	-13.300%	1	20	+469.533%
2023-09-05	139.62	139.62	139.62	139.62	-0.866%	1	19	+393.783%
2023-09-01	140.00	140.84	140.00	140.84	+15.480%	2	17	+389.506%
2023-08-25	121.96	121.96	121.96	121.96	-13.350%	1	17	+465.284%
2023-08-24	138.00	143.45	136.70	140.75	+32.036%	6	16	+389.819%
2023-08-14	107.05	107.05	106.60	106.60	-1.796%	4	12	+546.735%
2023-08-02	108.55	108.55	108.55	108.55	-17.765%	6	10	+535.117%
2023-07-18	132.00	132.00	132.00	132.00	+23.653%	1	4	+422.288%
2023-07-12	106.75	106.75	106.75	106.75	+27.722%	1	4	+545.827%
2023-06-09	83.58	83.58	83.58	83.58	-1.264%	2	3	+724.862%
2023-06-07	84.32	84.65	84.32	84.65	+5.892%	2	2	+714.436%
2023-05-25	79.94	79.94	79.94	79.94	+246.360%	1	1	+762.422%
2023-04-25	23.08	23.08	23.08	23.08	-5.603%	1	2	+2,887.088%
2023-04-21	24.52	24.52	24.39	24.45	0.000%	4	1	+2,719.714%