Dark

NVDA20250620C520
NVDA Jun 20 2025 520.00 Call (NVDA250620C00520000)
option OPRA

Inactive

Jun 7, 2024

714.02-0.386%(-2.77)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	714.01	714.02	713.88	714.02	-0.386%	14	152	0.000%
2024-06-05	718.08	718.08	716.72	716.79	+7.558%	9	158	-0.386%
2024-05-29	666.10	666.42	666.10	666.42	+4.857%	2	155	+7.143%
2024-05-28	635.55	635.55	635.55	635.55	+13.540%	5	156	+12.347%
2024-05-23	559.76	559.76	559.76	559.76	+18.581%	1	155	+27.558%
2024-05-20	472.05	472.05	472.05	472.05	-2.072%	1	155	+51.259%
2024-05-16	476.60	482.04	476.60	482.04	+5.008%	4	155	+48.125%
2024-05-15	459.05	459.05	459.05	459.05	+6.395%	1	155	+55.543%
2024-05-14	431.46	431.46	431.46	431.46	+1.116%	1	155	+65.489%
2024-05-13	426.70	426.70	426.70	426.70	-3.087%	1	155	+67.335%
2024-05-10	440.29	440.29	440.29	440.29	+3.979%	2	156	+62.170%
2024-05-09	423.44	423.44	423.44	423.44	-3.777%	1	157	+68.624%
2024-05-08	440.06	440.06	440.06	440.06	+2.095%	1	158	+62.255%
2024-05-07	431.03	431.03	431.03	431.03	-4.060%	1	157	+65.654%
2024-05-06	449.27	449.27	449.27	449.27	+7.785%	1	157	+58.929%
2024-05-03	416.82	416.82	416.82	416.82	+6.995%	2	157	+71.302%
2024-05-02	389.57	389.57	389.57	389.57	+2.979%	1	157	+83.284%
2024-04-09	378.30	378.30	378.30	378.30	-10.396%	1	156	+88.744%
2024-04-05	422.19	422.19	422.19	422.19	-2.851%	2	155	+69.123%
2024-04-02	431.73	434.58	431.73	434.58	-0.686%	2	155	+64.301%
2024-04-01	447.35	447.35	437.58	437.58	-2.050%	2	155	+63.175%
2024-03-28	446.74	446.74	446.74	446.74	+1.212%	1	155	+59.829%
2024-03-27	441.39	441.39	441.39	441.39	-5.927%	1	155	+61.766%
2024-03-22	469.20	469.20	469.20	469.20	+11.981%	2	154	+52.178%
2024-03-18	419.00	419.00	419.00	419.00	-1.375%	1	154	+70.411%
2024-03-15	424.84	424.84	424.84	424.84	-3.082%	4	151	+68.068%
2024-03-13	438.35	438.35	438.35	438.35	+3.867%	1	151	+62.888%
2024-03-06	422.03	422.03	422.03	422.03	+7.234%	1	152	+69.187%
2024-03-04	393.56	393.56	393.56	393.56	+8.814%	2	152	+81.426%
2024-02-23	361.68	361.68	361.68	361.68	+23.402%	2	152	+97.418%
2024-02-16	293.75	293.75	293.09	293.09	+1.934%	16	152	+143.618%
2024-02-14	287.53	287.53	287.53	287.53	-0.163%	1	152	+148.329%
2024-02-13	288.00	288.00	288.00	288.00	-1.373%	1	152	+147.924%
2024-02-12	291.83	292.06	291.83	292.01	+6.768%	4	152	+144.519%
2024-02-09	273.50	273.50	273.50	273.50	+14.292%	1	154	+161.068%
2024-02-06	245.50	245.50	238.00	239.30	-3.019%	25	153	+198.379%
2024-02-05	253.20	253.20	243.76	246.75	+10.107%	23	151	+189.370%
2024-02-02	224.89	224.89	224.10	224.10	+14.162%	5	153	+218.617%
2024-02-01	188.85	196.30	188.85	196.30	+4.582%	30	150	+263.739%
2024-01-31	187.70	187.70	187.70	187.70	-3.719%	2	121	+280.405%
2024-01-30	196.05	198.88	194.95	194.95	+4.671%	8	119	+266.258%
2024-01-26	186.25	186.25	186.25	186.25	+0.237%	20	114	+283.366%
2024-01-25	191.30	191.30	185.81	185.81	-0.423%	4	113	+284.274%
2024-01-24	186.60	186.60	186.60	186.60	+7.334%	1	109	+282.647%
2024-01-22	173.85	173.85	173.85	173.85	+2.864%	1	109	+310.710%
2024-01-19	158.55	169.01	158.55	169.01	+17.002%	9	110	+322.472%
2024-01-17	144.53	144.56	144.45	144.45	-2.465%	4	110	+394.303%
2024-01-16	145.70	148.80	145.70	148.10	+8.618%	7	108	+382.120%
2024-01-12	137.01	137.01	136.35	136.35	-2.019%	2	103	+423.667%
2024-01-11	139.16	139.16	139.16	139.16	+3.005%	1	103	+413.093%
2024-01-10	135.10	135.10	135.10	135.10	+5.588%	2	102	+428.512%
2024-01-09	120.03	127.95	120.03	127.95	+6.714%	8	102	+458.046%
2024-01-08	113.92	119.90	113.92	119.90	+20.394%	17	102	+495.513%
2024-01-05	98.45	100.70	98.45	99.59	+3.095%	7	100	+616.960%
2024-01-04	96.50	96.60	96.50	96.60	-4.818%	2	95	+639.151%
2023-12-29	101.49	101.49	101.49	101.49	-4.119%	1	93	+603.537%
2023-12-28	105.50	105.85	105.50	105.85	+1.613%	9	93	+574.558%
2023-12-27	104.17	104.17	104.17	104.17	+3.272%	1	90	+585.437%
2023-12-21	100.87	100.87	100.87	100.87	-6.124%	1	89	+607.862%
2023-12-20	107.50	107.50	107.45	107.45	-1.494%	5	89	+564.514%
2023-12-18	109.08	109.08	109.08	109.08	+5.279%	1	84	+554.584%
2023-12-15	105.10	105.10	103.61	103.61	+6.671%	12	84	+589.142%
2023-12-13	101.05	101.05	97.10	97.13	+3.440%	15	83	+635.118%
2023-12-12	93.90	93.90	93.90	93.90	+8.668%	1	89	+660.405%
2023-12-11	86.20	86.41	86.20	86.41	-5.023%	26	88	+726.316%
2023-12-08	91.20	91.20	90.98	90.98	+2.076%	4	96	+684.810%
2023-12-07	89.13	89.13	89.13	89.13	+2.237%	2	96	+701.100%
2023-12-06	94.80	94.80	87.18	87.18	+2.770%	6	96	+719.018%
2023-12-04	82.07	85.10	82.07	84.83	-7.290%	6	96	+741.707%
2023-12-01	91.50	91.50	91.50	91.50	0.000%	2	94	+680.350%
2023-11-30	99.32	99.32	91.50	91.50	-6.566%	2	94	+680.350%
2023-11-28	99.50	99.50	97.93	97.93	-5.999%	2	93	+629.113%
2023-11-27	102.75	104.18	102.75	104.18	-0.449%	4	93	+585.371%
2023-11-24	104.65	104.65	104.65	104.65	-2.913%	1	93	+582.293%
2023-11-22	112.32	112.32	104.35	107.79	-7.950%	7	94	+562.418%
2023-11-17	115.90	117.90	115.90	117.10	+0.343%	17	94	+509.752%
2023-11-16	116.70	116.70	116.70	116.70	+2.992%	2	80	+511.842%
2023-11-15	119.30	119.30	113.31	113.31	-4.877%	16	82	+530.147%
2023-11-14	119.25	119.25	119.12	119.12	+1.916%	3	77	+499.412%
2023-11-13	116.29	116.88	116.29	116.88	+24.539%	6	77	+510.900%
2023-11-03	89.23	93.85	88.93	93.85	+11.660%	8	75	+660.810%
2023-11-02	84.05	84.05	84.05	84.05	+16.252%	1	81	+749.518%
2023-10-31	66.75	72.30	66.75	72.30	+1.488%	9	81	+887.580%
2023-10-26	71.20	71.24	71.20	71.24	-7.119%	6	75	+902.274%
2023-10-20	76.70	76.70	76.70	76.70	-24.074%	1	69	+830.926%
2023-10-16	101.50	101.50	101.02	101.02	+1.558%	6	68	+606.811%
2023-10-13	99.47	99.47	99.47	99.47	-5.850%	5	74	+617.824%
2023-10-11	105.65	105.65	105.65	105.65	+3.833%	1	69	+575.835%
2023-10-06	93.42	101.75	93.42	101.75	+15.888%	8	69	+601.740%
2023-09-28	87.80	87.80	87.80	87.80	+10.371%	1	64	+713.235%
2023-09-27	79.79	79.79	79.55	79.55	-2.703%	2	64	+797.574%
2023-09-26	81.76	81.76	81.76	81.76	+2.430%	1	62	+773.312%
2023-09-21	78.90	79.82	78.90	79.82	-12.955%	2	61	+794.538%
2023-09-20	91.70	91.70	91.70	91.70	-10.054%	1	61	+678.648%
2023-09-15	103.50	103.50	101.95	101.95	-1.498%	8	61	+600.363%
2023-09-12	103.50	103.50	103.50	103.50	+2.781%	10	63	+589.874%
2023-09-11	100.70	100.70	100.70	100.70	-19.984%	2	73	+609.057%
2023-09-01	124.54	126.70	124.15	125.85	-4.630%	38	42	+467.358%
2023-08-31	131.96	131.96	131.96	131.96	-1.405%	1	42	+441.088%
2023-08-30	129.95	134.50	129.32	133.84	+3.591%	25	43	+433.488%
2023-08-29	126.85	129.20	126.17	129.20	+11.620%	3	34	+452.647%
2023-08-28	115.75	115.75	115.75	115.75	+8.178%	2	34	+516.864%
2023-08-25	107.00	107.00	107.00	107.00	-13.311%	1	32	+567.308%
2023-08-24	121.87	123.43	121.87	123.43	+7.752%	8	31	+478.482%
2023-08-23	114.55	114.55	114.55	114.55	+13.969%	4	38	+523.326%
2023-08-16	100.51	100.51	100.51	100.51	+0.380%	1	33	+610.397%
2023-08-15	100.13	100.13	100.13	100.13	+9.756%	1	33	+613.093%
2023-08-09	91.23	91.23	91.23	91.23	-17.811%	1	32	+682.659%
2023-08-02	111.00	111.00	111.00	111.00	-4.844%	1	31	+543.261%
2023-07-19	116.35	116.80	116.35	116.65	-1.686%	22	32	+512.105%
2023-07-14	118.65	118.65	118.65	118.65	+16.747%	1	24	+501.787%
2023-07-13	101.63	101.63	101.63	101.63	+19.424%	7	23	+602.568%
2023-06-27	83.01	85.20	83.01	85.10	-11.446%	4	16	+739.036%
2023-06-16	96.10	96.10	96.10	96.10	+0.366%	1	14	+642.997%
2023-06-15	95.75	95.75	95.75	95.75	+7.827%	1	14	+645.713%
2023-06-14	88.74	88.80	88.74	88.80	+30.110%	2	14	+704.077%
2023-06-07	68.25	68.25	68.25	68.25	-9.877%	10	16	+946.183%
2023-06-02	78.30	78.30	75.73	75.73	-14.206%	2	8	+842.850%
2023-05-30	88.07	88.27	88.07	88.27	+22.631%	2	6	+708.904%
2023-05-25	70.45	72.03	70.45	71.98	+146.085%	3	5	+891.970%
2023-05-24	29.25	29.25	29.25	29.25	-8.048%	1	6	+2,341.094%
2023-05-18	31.81	31.81	31.81	31.81	+21.644%	1	5	+2,144.640%
2023-05-10	26.65	26.65	26.15	26.15	+37.415%	2	4	+2,630.478%
2023-04-25	19.03	19.03	19.03	19.03	-5.745%	1	3	+3,652.076%
2023-04-21	20.42	20.42	20.19	20.19	0.000%	6	2	+3,436.503%