Dark

NVDA20250620C60
NVDA Jun 20 2025 60.00 Call (NVDA250620C00060000)
option OPRA

EOD

May 15, 2025

75.00-0.200%(-0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	73.55	75.00	73.55	75.00	-0.200%	11	13,999	0.000%
2025-05-14	74.15	75.60	74.15	75.15	+7.051%	31	13,999	-0.200%
2025-05-13	67.00	71.30	67.00	70.20	+10.988%	16	14,027	+6.838%
2025-05-12	62.20	63.25	62.00	63.25	+11.473%	45	14,037	+18.577%
2025-05-09	56.74	56.74	56.74	56.74	-3.257%	10	14,049	+32.182%
2025-05-08	58.65	58.65	58.65	58.65	+3.530%	1	14,044	+27.877%
2025-05-07	53.65	56.85	53.65	56.65	+4.328%	22	14,044	+32.392%
2025-05-06	53.40	54.30	53.40	54.30	+0.221%	5	14,046	+38.122%
2025-05-05	54.25	54.25	54.18	54.18	-1.580%	4	14,047	+38.427%
2025-05-02	55.05	55.05	55.05	55.05	+1.195%	2	14,048	+36.240%
2025-05-01	54.40	54.40	54.40	54.40	+14.406%	10	14,048	+37.868%
2025-04-30	45.85	47.55	45.85	47.55	-0.710%	2	14,048	+57.729%
2025-04-28	47.89	47.89	47.89	47.89	-7.010%	2	14,048	+56.609%
2025-04-25	48.85	52.35	48.85	51.50	+9.925%	28	14,049	+45.631%
2025-04-24	46.25	46.85	46.25	46.85	+5.234%	5	14,052	+60.085%
2025-04-23	44.75	45.05	44.01	44.52	+13.081%	21	14,056	+68.464%
2025-04-22	39.37	39.37	39.37	39.37	+4.513%	8	14,038	+90.500%
2025-04-21	40.27	40.37	36.46	37.67	-10.310%	22	14,038	+99.097%
2025-04-17	44.05	44.05	41.85	42.00	-21.962%	4	14,041	+78.571%
2025-04-14	54.31	54.31	52.55	53.82	+3.960%	22	14,041	+39.353%
2025-04-11	51.20	51.77	51.20	51.77	+9.196%	4	14,043	+44.872%
2025-04-10	50.51	51.48	47.17	47.41	-13.168%	48	14,043	+58.194%
2025-04-09	41.40	54.60	40.90	54.60	+24.289%	94	14,010	+37.363%
2025-04-08	45.50	45.85	43.93	43.93	+13.544%	10	14,032	+70.726%
2025-04-07	29.30	38.69	29.30	38.69	+7.175%	104	14,033	+93.849%
2025-04-04	36.49	37.15	35.01	36.10	-17.580%	286	14,063	+107.756%
2025-04-03	45.99	45.99	43.35	43.80	-14.118%	80	14,141	+71.233%
2025-04-02	51.00	51.00	51.00	51.00	+2.410%	3	14,173	+47.059%
2025-04-01	49.80	49.80	49.80	49.80	+5.957%	20	14,173	+50.602%
2025-03-31	46.05	47.00	45.70	47.00	-8.113%	32	14,193	+59.574%
2025-03-28	51.80	51.80	50.55	51.15	-3.853%	64	14,216	+46.628%
2025-03-27	52.90	54.72	52.88	53.20	-1.481%	39	14,221	+40.977%
2025-03-26	56.75	56.75	54.00	54.00	-11.562%	59	14,217	+38.889%
2025-03-25	61.06	61.06	61.06	61.06	-2.460%	5	14,217	+22.830%
2025-03-24	61.50	62.70	61.50	62.60	+7.745%	13	14,215	+19.808%
2025-03-21	58.10	58.10	58.10	58.10	-2.598%	14	14,216	+29.088%
2025-03-20	61.05	61.05	59.65	59.65	+2.703%	7	14,216	+25.733%
2025-03-18	58.08	58.08	58.08	58.08	-4.158%	10	14,212	+29.132%
2025-03-17	62.05	62.05	60.60	60.60	-2.100%	52	14,209	+23.762%
2025-03-14	61.41	61.90	61.41	61.90	+8.103%	54	14,188	+21.163%
2025-03-13	57.64	57.95	57.26	57.26	+0.439%	12	14,158	+30.981%
2025-03-12	56.00	57.01	55.16	57.01	+11.348%	12	14,158	+31.556%
2025-03-11	51.20	51.20	51.20	51.20	+5.285%	1	14,159	+46.484%
2025-03-10	48.63	48.63	48.63	48.63	-9.694%	1	14,159	+54.226%
2025-03-07	50.00	53.85	49.65	53.85	+0.279%	154	14,158	+39.276%
2025-03-06	55.30	55.30	53.70	53.70	-8.533%	2	14,199	+39.665%
2025-03-05	57.55	58.71	57.55	58.71	+1.839%	2	14,199	+27.747%
2025-03-04	52.45	57.65	52.45	57.65	+5.780%	23	14,198	+30.095%
2025-03-03	61.69	62.00	54.50	54.50	-11.382%	18	14,195	+37.615%
2025-02-28	59.44	63.48	59.44	61.50	-0.806%	22	14,202	+21.951%
2025-02-27	68.50	68.50	62.00	62.00	-15.010%	10	14,208	+20.968%
2025-02-26	72.95	72.95	72.95	72.95	+3.799%	1	14,199	+2.810%
2025-02-25	68.21	71.00	67.02	70.28	-4.251%	71	14,198	+6.716%
2025-02-24	73.45	73.45	73.40	73.40	-4.190%	15	14,230	+2.180%
2025-02-21	82.00	82.00	76.61	76.61	-5.150%	26	14,235	-2.102%
2025-02-20	79.25	80.77	79.25	80.77	+0.335%	4	14,238	-7.144%
2025-02-19	80.08	80.70	80.00	80.50	-0.371%	23	14,239	-6.832%
2025-02-18	80.80	80.80	80.80	80.80	+3.789%	16	14,258	-7.178%
2025-02-14	77.85	77.85	77.85	77.85	+8.125%	100	14,258	-3.661%
2025-02-12	72.00	72.00	72.00	72.00	-2.571%	1	14,258	+4.167%
2025-02-11	73.90	73.90	73.90	73.90	-2.635%	1	14,259	+1.488%
2025-02-10	75.75	76.30	75.15	75.90	+7.067%	15	14,258	-1.186%
2025-02-07	70.89	70.89	70.89	70.89	+1.271%	2	14,260	+5.798%
2025-02-06	69.20	70.00	69.20	70.00	+5.820%	13	14,261	+7.143%
2025-02-05	66.15	66.15	66.15	66.15	+13.973%	1	14,266	+13.379%
2025-02-03	54.70	59.65	54.70	58.04	-8.857%	41	14,265	+29.221%
2025-01-31	67.08	67.08	63.68	63.68	-2.585%	14	14,274	+17.776%
2025-01-30	61.00	65.37	61.00	65.37	+3.058%	30	14,274	+14.732%
2025-01-29	66.95	66.95	63.43	63.43	-9.126%	16	14,259	+18.241%
2025-01-28	62.00	69.80	62.00	69.80	+15.851%	37	14,266	+7.450%
2025-01-27	69.00	69.00	60.25	60.25	-28.103%	47	14,240	+24.481%
2025-01-24	84.06	84.06	83.80	83.80	-4.664%	6	14,222	-10.501%
2025-01-23	87.90	87.90	87.90	87.90	-1.203%	5	14,225	-14.676%
2025-01-22	85.00	89.40	85.00	88.97	+10.071%	402	14,226	-15.702%
2025-01-21	79.29	81.00	79.29	80.83	+1.775%	28	14,421	-7.213%
2025-01-17	79.42	79.42	79.42	79.42	+3.063%	4	14,421	-5.565%
2025-01-16	77.06	77.06	77.06	77.06	+6.290%	1	14,421	-2.673%
2025-01-14	73.12	73.80	72.50	72.50	-2.291%	3	14,421	+3.448%
2025-01-13	72.00	74.56	72.00	74.20	-5.030%	12	14,421	+1.078%
2025-01-10	76.50	78.13	76.50	78.13	-3.424%	24	14,416	-4.006%
2025-01-08	82.20	82.20	80.37	80.90	-3.461%	49	14,450	-7.293%
2025-01-07	83.75	83.80	83.75	83.80	-10.278%	15	14,450	-10.501%
2025-01-06	91.77	93.40	91.77	93.40	+8.064%	10	14,440	-19.700%
2025-01-03	85.00	86.53	85.00	86.43	+10.808%	48	14,442	-13.225%
2025-01-02	79.93	80.84	78.00	78.00	+1.536%	4	14,462	-3.846%
2024-12-31	77.00	77.00	76.82	76.82	-6.317%	13	14,465	-2.369%
2024-12-30	79.50	82.00	79.50	82.00	+4.459%	2	14,465	-8.537%
2024-12-27	77.00	78.50	77.00	78.50	-4.093%	6	14,467	-4.459%
2024-12-26	81.60	81.85	81.60	81.85	-1.314%	8	14,467	-8.369%
2024-12-24	82.94	82.94	82.94	82.94	+1.282%	3	14,462	-9.573%
2024-12-23	80.84	81.89	80.84	81.89	+5.924%	2	14,462	-8.414%
2024-12-20	71.67	77.70	71.67	77.31	+4.262%	39	14,462	-2.988%
2024-12-19	74.15	74.15	74.15	74.15	-0.909%	1	14,430	+1.146%
2024-12-18	78.50	78.61	74.83	74.83	+4.511%	179	14,431	+0.227%
2024-12-17	70.00	71.62	69.94	71.60	-3.867%	15	14,476	+4.749%
2024-12-16	73.00	74.51	73.00	74.48	-2.704%	14	14,464	+0.698%
2024-12-13	79.60	79.60	75.54	76.55	-3.735%	30	14,458	-2.025%
2024-12-12	79.52	79.52	79.52	79.52	-3.319%	30	14,464	-5.684%
2024-12-11	82.25	82.25	82.25	82.25	+6.763%	1	14,464	-8.815%
2024-12-10	79.00	79.00	77.04	77.04	-4.889%	3	14,463	-2.648%
2024-12-09	81.00	81.00	81.00	81.00	-3.835%	4	14,462	-7.407%
2024-12-06	87.50	87.50	84.13	84.23	-3.957%	10	14,462	-10.958%
2024-12-05	87.95	87.98	87.70	87.70	+4.430%	3	14,460	-14.481%
2024-12-04	83.98	83.98	83.98	83.98	+2.465%	2	14,462	-10.693%
2024-12-03	81.32	81.96	81.10	81.96	+1.536%	125	14,462	-8.492%
2024-12-02	80.72	80.72	80.72	80.72	-0.346%	5	14,569	-7.086%
2024-11-29	79.50	81.00	79.50	81.00	+8.000%	4	14,574	-7.407%
2024-11-27	75.00	75.00	75.00	75.00	-6.913%	1	14,572	0.000%
2024-11-26	80.57	80.57	80.57	80.57	+0.712%	10	14,572	-6.913%
2024-11-25	80.00	80.00	80.00	80.00	-5.649%	1	14,572	-6.250%
2024-11-22	84.88	85.17	84.65	84.79	-6.824%	72	14,572	-11.546%
2024-11-21	85.00	91.00	85.00	91.00	+4.960%	53	14,606	-17.582%
2024-11-20	86.39	86.70	86.39	86.70	0.000%	35	14,578	-13.495%
2024-11-19	86.70	86.70	86.70	86.70	+4.926%	3	14,588	-13.495%
2024-11-18	82.85	83.34	82.30	82.63	-2.501%	152	14,588	-9.234%
2024-11-15	84.75	84.75	84.75	84.75	-7.123%	4	14,591	-11.504%
2024-11-14	91.25	91.25	91.25	91.25	+0.595%	50	14,591	-17.808%
2024-11-12	92.00	92.00	89.70	90.71	-0.066%	112	14,591	-17.319%
2024-11-07	90.10	90.77	90.10	90.77	+2.184%	24	14,683	-17.374%
2024-11-06	88.30	88.83	88.30	88.83	+7.283%	27	14,707	-15.569%
2024-11-05	81.67	82.85	81.67	82.80	+5.411%	19	14,720	-9.420%
2024-11-04	80.01	80.80	78.55	78.55	-0.102%	54	14,727	-4.519%
2024-11-01	79.95	79.95	78.63	78.63	+2.784%	12	14,780	-4.617%
2024-10-31	78.30	78.30	76.30	76.50	-7.664%	19	14,781	-1.961%
2024-10-30	82.10	83.20	82.10	82.85	-2.758%	30	14,782	-9.475%
2024-10-29	84.20	85.20	84.20	85.20	+1.792%	8	14,792	-11.972%
2024-10-28	83.70	83.70	83.70	83.70	-2.220%	12	14,800	-10.394%
2024-10-25	85.30	85.60	85.15	85.60	+2.392%	24	14,800	-12.383%
2024-10-24	84.80	84.80	82.80	83.60	+1.027%	9	14,807	-10.287%
2024-10-23	85.00	85.00	81.23	82.75	-4.335%	152	14,808	-9.366%
2024-10-22	86.50	86.50	86.50	86.50	+2.367%	10	14,833	-13.295%
2024-10-21	84.40	85.00	84.40	84.50	+4.321%	31	14,843	-11.243%
2024-10-18	81.00	81.00	81.00	81.00	-0.674%	10	14,854	-7.407%
2024-10-17	81.30	81.55	81.30	81.55	+2.967%	3	14,854	-8.032%
2024-10-16	77.35	79.20	77.25	79.20	+5.600%	256	14,851	-5.303%
2024-10-15	81.00	81.00	74.00	75.00	-8.537%	132	14,988	0.000%
2024-10-14	79.90	82.15	79.65	82.00	+7.612%	38	14,963	-8.537%
2024-10-08	75.00	76.20	75.00	76.20	+6.797%	12	14,986	-1.575%
2024-10-07	70.00	71.35	70.00	71.35	+5.704%	6	14,987	+5.116%
2024-10-03	67.50	67.50	67.50	67.50	+9.188%	1	14,988	+11.111%
2024-10-02	61.70	61.85	61.70	61.82	+1.344%	6	14,987	+21.320%
2024-10-01	61.00	61.00	61.00	61.00	-3.251%	1	14,985	+22.951%
2024-09-30	63.05	63.05	63.05	63.05	-0.989%	2	14,984	+18.953%
2024-09-27	65.75	65.75	63.68	63.68	-5.659%	190	14,986	+17.776%
2024-09-26	70.25	70.25	66.58	67.50	-0.881%	222	14,920	+11.111%
2024-09-25	68.00	68.10	68.00	68.10	+5.093%	7	14,932	+10.132%
2024-09-24	64.80	64.80	64.80	64.80	+8.090%	4	14,934	+15.741%
2024-09-20	60.30	60.30	59.60	59.95	-3.679%	28	14,934	+25.104%
2024-09-19	63.00	63.00	62.24	62.24	+5.224%	54	14,932	+20.501%
2024-09-18	59.15	59.15	59.15	59.15	-1.417%	2	14,969	+26.796%
2024-09-16	60.00	60.00	60.00	60.00	-4.641%	1	14,967	+25.000%
2024-09-13	62.75	62.92	62.75	62.92	-0.882%	48	14,966	+19.199%
2024-09-12	60.90	63.48	60.90	63.48	+21.493%	23	14,982	+18.147%
2024-09-10	52.25	52.25	52.25	52.25	+5.556%	3	15,004	+43.541%
2024-09-09	51.10	51.10	49.50	49.50	+2.378%	2	15,001	+51.515%
2024-09-06	52.55	52.55	46.40	48.35	-9.879%	120	15,001	+55.119%
2024-09-04	49.40	53.65	49.40	53.65	+1.036%	87	15,049	+39.795%
2024-09-03	58.80	58.80	53.10	53.10	-14.795%	61	15,084	+41.243%
2024-08-30	64.55	64.55	62.32	62.32	+0.516%	24	15,093	+20.347%
2024-08-29	67.00	67.70	62.00	62.00	-11.832%	46	15,093	+20.968%
2024-08-28	69.14	70.32	68.75	70.32	-2.671%	9	15,094	+6.655%
2024-08-27	71.20	72.25	71.20	72.25	+2.628%	15	15,096	+3.806%
2024-08-26	74.58	74.58	70.40	70.40	+3.529%	54	15,108	+6.534%
2024-08-22	70.90	70.90	68.00	68.00	-6.593%	2	15,084	+10.294%
2024-08-20	72.00	72.80	70.80	72.80	+5.983%	13	15,082	+3.022%
2024-08-16	68.69	68.69	68.69	68.69	+25.073%	16	15,082	+9.186%
2024-08-12	54.05	55.60	54.05	54.92	+7.686%	17	15,085	+36.562%
2024-08-09	51.20	51.25	51.00	51.00	+1.190%	62	15,093	+47.059%
2024-08-08	48.30	51.15	48.30	50.40	+5.000%	74	15,095	+48.810%
2024-08-07	50.25	50.25	48.00	48.00	-9.434%	3	15,068	+56.250%
2024-08-06	49.00	53.00	48.00	53.00	+12.527%	57	15,065	+41.509%
2024-08-05	40.90	49.10	40.00	47.10	-12.778%	106	15,091	+59.236%
2024-08-02	49.00	54.00	49.00	54.00	+1.124%	85	15,072	+38.889%
2024-08-01	62.50	62.50	53.00	53.40	-13.926%	28	15,104	+40.449%
2024-07-31	57.75	63.00	57.75	62.04	+24.204%	28	15,118	+20.890%
2024-07-30	55.50	55.50	48.60	49.95	-11.827%	92	15,115	+50.150%
2024-07-29	57.39	57.90	56.65	56.65	-1.478%	61	15,133	+32.392%
2024-07-26	57.50	57.50	57.50	57.50	-4.406%	1	15,133	+30.435%
2024-07-25	57.00	60.15	52.50	60.15	-2.195%	4	15,133	+24.688%
2024-07-24	63.25	63.40	60.93	61.50	-8.428%	75	15,133	+21.951%
2024-07-23	67.16	67.16	67.16	67.16	+2.660%	1	15,161	+11.674%
2024-07-22	66.45	67.60	65.42	65.42	+1.426%	3	15,162	+14.644%
2024-07-19	64.50	64.50	62.72	64.50	-1.074%	62	15,161	+16.279%
2024-07-18	66.80	66.80	61.95	65.20	+3.574%	19	15,161	+15.031%
2024-07-17	65.75	65.75	62.95	62.95	-10.595%	144	15,177	+19.142%
2024-07-16	70.41	70.41	70.41	70.41	-3.017%	1	15,202	+6.519%
2024-07-15	72.68	72.68	72.54	72.60	-3.445%	21	15,202	+3.306%
2024-07-12	75.15	75.19	73.90	75.19	-4.521%	6	15,204	-0.253%
2024-07-11	79.00	79.00	78.75	78.75	-0.744%	11	15,206	-4.762%
2024-07-10	78.39	79.34	78.39	79.34	+3.375%	10	15,215	-5.470%
2024-07-09	78.00	78.00	76.75	76.75	+2.896%	4	15,217	-2.280%
2024-07-08	74.59	74.59	74.59	74.59	+4.322%	2	15,219	+0.550%
2024-07-05	72.19	72.19	71.50	71.50	-0.694%	6	15,218	+4.895%
2024-07-03	72.00	72.00	72.00	72.00	+5.727%	1	15,216	+4.167%
2024-07-01	68.10	68.10	68.10	68.10	-5.417%	10	15,216	+10.132%
2024-06-28	72.00	72.00	72.00	72.00	+4.348%	22	15,226	+4.167%
2024-06-27	68.80	69.00	68.80	69.00	-0.862%	3	15,225	+8.696%
2024-06-26	71.50	71.50	69.18	69.60	+4.270%	12	15,228	+7.759%
2024-06-25	66.42	66.75	66.42	66.75	+2.692%	2	15,228	+12.360%
2024-06-24	68.50	68.50	64.25	65.00	-10.959%	46	15,227	+15.385%
2024-06-21	73.00	73.00	73.00	73.00	-4.174%	2	15,236	+2.740%
2024-06-20	85.95	85.95	76.18	76.18	-5.402%	67	15,237	-1.549%
2024-06-18	78.12	81.58	78.12	80.53	+4.503%	36	15,302	-6.867%
2024-06-17	77.60	78.00	75.25	77.06	+0.078%	27	15,302	-2.673%
2024-06-14	75.48	77.50	75.25	77.00	+5.220%	105	15,312	-2.597%
2024-06-13	74.22	74.22	72.75	73.18	+4.245%	58	15,323	+2.487%
2024-06-12	70.00	70.90	70.00	70.20	+6.574%	12	15,320	+6.838%
2024-06-11	66.50	66.57	64.20	65.87	-2.818%	45	15,323	+13.861%
2024-06-10	64.81	67.78	64.81	67.78	-94.056%	236	15,327	+10.652%
2024-06-07	1,140.39	1,140.39	1,140.25	1,140.25	+117.261%	4	28	-93.422%
2024-01-19	524.83	524.83	524.83	524.83	+18.509%	3	28	-85.710%
2023-08-30	442.86	442.86	442.86	442.86	+17.870%	3	28	-83.065%
2023-06-22	375.72	375.72	375.72	375.72	+69.243%	1	27	-80.038%
2023-04-26	222.00	222.00	222.00	222.00	+2.730%	1	27	-66.216%
2023-04-05	216.10	216.10	216.10	216.10	-2.780%	20	26	-65.294%
2023-03-30	222.28	222.28	222.28	222.28	+20.288%	1	6	-66.259%
2023-03-07	188.31	190.00	184.79	184.79	+14.613%	6	5	-59.413%
2023-02-06	161.23	161.23	161.23	161.23	+59.555%	4	5	-53.483%
2023-01-04	100.30	101.05	100.30	101.05	0.000%	2	1	-25.779%