Dark

NVDA20250620C74
NVDA Jun 20 2025 74.00 Call (NVDA250620C00074000)
option OPRA

EOD

May 15, 2025

60.51-1.240%(-0.76)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	60.99	62.12	60.51	60.51	-1.240%	14	1,777	0.000%
2025-05-14	59.65	61.27	59.65	61.27	+42.488%	2	1,786	-1.240%
2025-05-09	43.00	43.00	43.00	43.00	+5.651%	2	1,787	+40.721%
2025-05-05	40.70	40.70	40.70	40.70	-2.163%	2	1,787	+48.673%
2025-05-02	41.54	41.60	41.54	41.60	+24.887%	4	1,789	+45.457%
2025-04-30	33.00	33.31	33.00	33.31	-7.344%	4	1,790	+81.657%
2025-04-28	35.95	35.95	35.95	35.95	+1.986%	6	1,790	+68.317%
2025-04-25	35.25	35.25	35.25	35.25	+5.224%	2	1,796	+71.660%
2025-04-24	32.61	33.50	32.61	33.50	+11.853%	31	1,796	+80.627%
2025-04-23	31.25	31.25	29.95	29.95	+10.517%	104	1,796	+102.037%
2025-04-22	27.15	27.15	27.10	27.10	+11.431%	28	1,757	+123.284%
2025-04-21	27.30	27.30	24.32	24.32	-21.167%	2	1,729	+148.808%
2025-04-16	32.10	32.10	29.65	30.85	-21.997%	55	1,730	+96.143%
2025-04-14	39.55	39.55	39.55	39.55	-0.378%	1	1,784	+52.996%
2025-04-09	29.00	40.25	28.65	39.70	+49.529%	24	1,785	+52.418%
2025-04-08	33.75	33.75	26.55	26.55	+6.413%	13	1,783	+127.910%
2025-04-07	19.29	27.40	19.29	24.95	-4.369%	93	1,793	+142.525%
2025-04-04	27.20	27.20	23.25	26.09	-15.429%	100	1,818	+131.928%
2025-04-03	30.85	31.90	30.85	30.85	-16.869%	13	1,843	+96.143%
2025-04-01	37.11	37.11	37.11	37.11	-1.172%	2	1,856	+63.056%
2025-03-28	37.24	37.55	37.24	37.55	-8.771%	30	1,858	+61.145%
2025-03-27	41.16	41.16	41.16	41.16	-14.871%	1	1,873	+47.012%
2025-03-25	48.35	48.35	48.35	48.35	+8.652%	1	1,873	+25.150%
2025-03-21	44.50	44.50	44.50	44.50	-3.888%	2	1,874	+35.978%
2025-03-20	46.25	46.30	46.25	46.30	+5.708%	12	1,875	+30.691%
2025-03-18	43.80	43.80	43.80	43.80	-2.667%	1	1,882	+38.151%
2025-03-13	44.50	45.00	44.50	45.00	+4.773%	2	1,882	+34.467%
2025-03-12	42.85	42.95	42.85	42.95	+13.026%	7	1,882	+40.885%
2025-03-11	37.55	38.05	37.55	38.00	+8.417%	4	1,883	+59.237%
2025-03-10	36.15	36.15	34.80	35.05	-14.927%	10	1,882	+72.639%
2025-03-07	36.93	41.20	36.92	41.20	+2.437%	32	1,891	+46.869%
2025-03-06	40.20	40.38	39.22	40.22	-3.317%	20	1,896	+50.448%
2025-03-03	46.50	46.50	41.60	41.60	-18.798%	13	1,896	+45.457%
2025-02-27	51.21	51.23	51.21	51.23	-6.327%	10	1,908	+18.114%
2025-02-25	54.68	54.69	54.68	54.69	-18.043%	10	1,927	+10.642%
2025-02-21	66.73	66.73	66.73	66.73	+11.719%	2	1,927	-9.321%
2025-02-11	59.73	59.73	59.73	59.73	+4.845%	1	1,926	+1.306%
2025-02-07	56.97	56.97	56.97	56.97	+7.612%	2	1,926	+6.214%
2025-02-05	52.94	52.94	52.94	52.94	+10.823%	1	1,926	+14.299%
2025-02-04	47.77	47.77	47.77	47.77	+3.623%	5	1,926	+26.669%
2025-02-03	43.30	46.10	43.30	46.10	-6.680%	7	1,927	+31.258%
2025-01-30	49.25	49.40	49.25	49.40	-4.078%	4	1,933	+22.490%
2025-01-29	51.50	51.50	51.50	51.50	+10.160%	2	1,933	+17.495%
2025-01-27	46.75	46.75	46.75	46.75	-29.156%	11	1,933	+29.433%
2025-01-17	65.99	65.99	65.99	65.99	+9.436%	20	1,944	-8.304%
2025-01-14	60.30	60.30	60.30	60.30	-16.192%	35	1,944	+0.348%
2025-01-03	71.95	71.95	71.95	71.95	+11.206%	2	1,909	-15.900%
2025-01-02	64.70	64.70	64.70	64.70	-5.174%	20	1,910	-6.476%
2024-12-30	68.23	68.23	68.23	68.23	+4.407%	1	1,930	-11.315%
2024-12-27	65.35	65.35	65.35	65.35	-4.793%	2	1,930	-7.406%
2024-12-11	68.64	68.64	68.64	68.64	-8.002%	10	1,930	-11.844%
2024-12-05	74.61	74.61	74.61	74.61	+1.276%	20	1,940	-18.898%
2024-11-22	73.67	73.67	73.67	73.67	-4.573%	40	1,950	-17.863%
2024-11-11	77.20	77.20	77.20	77.20	-0.644%	1	1,936	-21.619%
2024-11-07	77.70	77.70	77.70	77.70	+9.668%	1	1,937	-22.124%
2024-10-28	70.85	70.85	70.85	70.85	-4.450%	1	1,937	-14.594%
2024-10-22	74.15	74.15	74.15	74.15	+2.986%	1	1,938	-18.395%
2024-10-21	72.00	72.00	72.00	72.00	+8.761%	1	1,939	-15.958%
2024-10-11	66.20	66.20	66.20	66.20	+1.456%	6	1,940	-8.595%
2024-10-10	65.20	65.25	65.20	65.25	+30.500%	4	1,941	-7.264%
2024-10-02	48.45	50.00	48.45	50.00	-3.846%	2	1,944	+21.020%
2024-09-24	52.00	52.00	52.00	52.00	+2.564%	5	1,944	+16.365%
2024-09-19	50.70	50.70	50.70	50.70	+1.766%	3	1,939	+19.349%
2024-09-17	49.82	49.82	49.82	49.82	-6.000%	10	1,939	+21.457%
2024-09-12	50.45	53.00	50.45	53.00	+10.417%	12	1,949	+14.170%
2024-09-11	48.00	48.00	48.00	48.00	+21.365%	5	1,951	+26.063%
2024-09-09	39.75	39.85	39.55	39.55	-3.888%	18	1,956	+52.996%
2024-09-04	41.05	41.15	41.05	41.15	-2.303%	9	1,946	+47.047%
2024-09-03	42.45	42.45	42.10	42.12	-17.282%	13	1,937	+43.661%
2024-08-30	52.65	52.65	50.92	50.92	-16.305%	8	1,940	+18.833%
2024-08-27	60.84	60.84	60.84	60.84	+2.166%	3	1,940	-0.542%
2024-08-26	59.55	59.55	59.55	59.55	-1.538%	1	1,937	+1.612%
2024-08-23	60.48	60.48	60.48	60.48	+3.296%	2	1,936	+0.050%
2024-08-22	58.55	58.55	58.55	58.55	-1.098%	1	1,936	+3.348%
2024-08-19	57.98	59.20	57.20	59.20	+2.778%	10	1,936	+2.213%
2024-08-16	57.60	57.60	57.60	57.60	+15.315%	2	1,940	+5.052%
2024-08-14	49.95	49.95	49.95	49.95	+15.172%	10	1,940	+21.141%
2024-08-12	42.80	43.43	42.80	43.37	+4.632%	17	1,935	+39.520%
2024-08-09	41.45	41.45	41.45	41.45	+9.079%	2	1,925	+45.983%
2024-08-08	35.50	38.00	35.50	38.00	-17.301%	21	1,926	+59.237%
2024-08-01	52.00	52.00	45.95	45.95	-7.209%	11	1,930	+31.687%
2024-07-31	48.39	49.52	48.39	49.52	+23.800%	5	1,931	+22.193%
2024-07-30	43.70	43.70	40.00	40.00	-18.117%	16	1,936	+51.275%
2024-07-25	44.90	48.85	44.90	48.85	-6.864%	6	1,936	+23.869%
2024-07-19	52.45	52.45	52.45	52.45	-1.038%	2	1,937	+15.367%
2024-07-18	50.25	53.00	50.25	53.00	+2.614%	4	1,938	+14.170%
2024-07-17	51.65	51.65	51.65	51.65	-19.107%	1	1,940	+17.154%
2024-07-09	62.83	63.85	62.83	63.85	+5.887%	3	1,940	-5.231%
2024-07-05	60.30	60.30	60.30	60.30	-0.708%	2	1,941	+0.348%
2024-07-03	60.73	60.73	60.73	60.73	+10.599%	20	1,962	-0.362%
2024-07-02	55.50	55.50	54.86	54.91	-9.315%	3	1,962	+10.199%
2024-06-26	60.55	60.55	60.55	60.55	+3.064%	1	1,962	-0.066%
2024-06-25	56.50	58.75	56.50	58.75	+8.595%	14	1,962	+2.996%
2024-06-24	57.50	57.50	54.10	54.10	-17.656%	21	1,970	+11.848%
2024-06-20	73.10	73.15	65.15	65.70	-3.666%	85	1,973	-7.900%
2024-06-18	66.40	68.20	66.40	68.20	+6.646%	92	2,031	-11.276%
2024-06-17	65.87	65.87	63.95	63.95	-1.006%	4	2,031	-5.379%
2024-06-14	64.60	64.60	64.60	64.60	+4.785%	2	2,030	-6.331%
2024-06-13	62.55	62.55	61.65	61.65	+4.669%	4	2,029	-1.849%
2024-06-12	59.00	59.00	58.85	58.90	+8.973%	4	2,031	+2.733%
2024-06-11	54.25	54.25	53.95	54.05	-3.223%	11	2,033	+11.952%
2024-06-10	55.85	55.85	55.85	55.85	0.000%	1	2,040	+8.344%