Dark

NVDA20250620C80
NVDA Jun 20 2025 80.00 Call (NVDA250620C00080000)
option OPRA

EOD

May 15, 2025

55.00-1.522%(-0.85)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	54.09	56.50	54.09	55.00	-1.522%	37	11,674	0.000%
2025-05-14	54.50	55.90	52.90	55.85	+9.790%	186	11,669	-1.522%
2025-05-13	45.50	51.20	44.85	50.87	+17.755%	181	11,804	+8.119%
2025-05-12	42.55	43.60	41.23	43.20	+15.200%	77	11,900	+27.315%
2025-05-09	37.30	37.70	37.19	37.50	-1.909%	62	11,932	+46.667%
2025-05-08	38.05	39.20	37.20	38.23	+1.138%	51	11,937	+43.866%
2025-05-07	35.00	38.30	34.00	37.80	+9.185%	48	11,953	+45.503%
2025-05-06	32.69	34.62	32.69	34.62	+1.824%	32	11,985	+58.868%
2025-05-05	34.05	34.95	34.00	34.00	-3.546%	57	11,985	+61.765%
2025-05-02	36.00	36.00	35.10	35.25	+2.800%	64	11,980	+56.028%
2025-05-01	35.00	35.60	34.29	34.29	+15.261%	72	11,981	+60.397%
2025-04-30	26.40	30.00	26.25	29.75	-3.189%	161	11,964	+84.874%
2025-04-29	29.80	31.25	29.80	30.73	+6.149%	707	11,952	+78.978%
2025-04-28	29.85	30.64	27.70	28.95	-8.761%	65	11,956	+89.983%
2025-04-25	28.88	32.00	28.23	31.73	+14.881%	104	11,910	+73.338%
2025-04-24	26.10	28.10	26.10	27.62	+10.568%	77	11,917	+99.131%
2025-04-23	26.20	26.35	24.55	24.98	+16.186%	175	11,906	+120.176%
2025-04-22	21.30	22.50	21.05	21.50	+5.964%	45	11,898	+155.814%
2025-04-21	22.30	22.50	19.37	20.29	-15.564%	197	11,898	+171.069%
2025-04-17	26.18	26.18	23.95	24.03	-9.492%	112	11,898	+128.881%
2025-04-16	27.57	29.30	24.40	26.55	-22.640%	98	11,898	+107.156%
2025-04-15	33.35	35.43	33.35	34.32	+1.599%	31	11,915	+60.256%
2025-04-14	35.35	35.35	32.25	33.78	+1.289%	27	11,919	+62.818%
2025-04-11	32.50	33.83	32.00	33.35	+8.987%	248	11,924	+64.918%
2025-04-10	31.32	33.20	28.19	30.60	-15.934%	86	11,912	+79.739%
2025-04-09	24.40	36.50	23.75	36.40	+63.449%	492	11,856	+51.099%
2025-04-08	28.15	29.00	21.20	22.27	-1.154%	433	12,014	+146.969%
2025-04-07	15.77	24.85	15.77	22.53	+5.280%	1,502	12,063	+144.119%
2025-04-04	23.04	23.04	19.50	21.40	-15.549%	1,174	11,565	+157.009%
2025-04-03	27.30	28.10	25.34	25.34	-22.031%	417	11,597	+117.048%
2025-04-02	29.96	33.35	29.96	32.50	+6.036%	37	11,509	+69.231%
2025-04-01	29.90	32.20	29.60	30.65	+10.450%	69	11,505	+79.445%
2025-03-31	28.23	28.75	27.00	27.75	-13.146%	142	11,514	+98.198%
2025-03-28	34.50	34.50	31.83	31.95	-5.891%	130	11,532	+72.144%
2025-03-27	34.50	36.23	33.45	33.95	-5.747%	62	11,516	+62.003%
2025-03-26	38.80	38.95	35.05	36.02	-15.743%	932	11,508	+52.693%
2025-03-25	41.20	42.75	41.20	42.75	-1.994%	68	11,442	+28.655%
2025-03-24	42.07	43.80	41.70	43.62	+12.510%	77	11,413	+26.089%
2025-03-21	39.22	39.90	38.30	38.77	-4.672%	156	11,419	+41.862%
2025-03-20	41.60	41.60	40.55	40.67	+2.314%	34	11,412	+35.235%
2025-03-19	39.15	42.25	37.80	39.75	+2.422%	138	11,413	+38.365%
2025-03-18	40.74	40.74	38.25	38.81	-9.744%	29	11,385	+41.716%
2025-03-17	41.63	43.00	41.30	43.00	-0.578%	10	11,368	+27.907%
2025-03-14	41.90	43.95	41.90	43.25	+12.105%	50	11,365	+27.168%
2025-03-13	39.20	40.30	38.15	38.58	-0.541%	68	11,367	+42.561%
2025-03-12	37.40	39.00	36.70	38.79	+17.545%	108	11,367	+41.789%
2025-03-11	33.45	34.10	32.10	33.00	+6.969%	513	11,321	+66.667%
2025-03-10	32.94	34.21	30.05	30.85	-12.507%	352	11,377	+78.282%
2025-03-07	35.40	35.99	31.65	35.26	+2.649%	1,130	11,181	+55.984%
2025-03-06	37.00	37.98	34.30	34.35	-15.685%	410	10,989	+60.116%
2025-03-05	39.92	40.74	38.27	40.74	+1.217%	12	11,174	+35.002%
2025-03-04	35.99	41.55	34.35	40.25	+10.274%	58	11,174	+36.646%
2025-03-03	44.32	44.32	36.30	36.50	-20.652%	50	11,171	+50.685%
2025-02-28	41.79	46.24	40.50	46.00	+5.991%	174	11,168	+19.565%
2025-02-27	49.50	49.50	43.40	43.40	-18.879%	56	11,103	+26.728%
2025-02-26	53.10	55.20	51.80	53.50	+3.722%	18	11,090	+2.804%
2025-02-25	49.13	51.69	49.13	51.58	-6.895%	10	11,088	+6.630%
2025-02-24	55.90	56.55	55.40	55.40	-2.465%	26	11,090	-0.722%
2025-02-21	61.70	62.30	56.80	56.80	-8.387%	104	11,099	-3.169%
2025-02-20	60.00	62.00	59.50	62.00	0.000%	241	11,106	-11.290%
2025-02-19	60.26	62.00	60.26	62.00	+1.407%	2	10,907	-11.290%
2025-02-18	65.00	65.00	61.14	61.14	-0.908%	85	10,907	-10.043%
2025-02-14	59.10	61.70	58.87	61.70	+7.585%	30	10,844	-10.859%
2025-02-13	56.45	58.75	56.45	57.35	+8.208%	59	10,844	-4.098%
2025-02-12	53.60	53.60	53.00	53.00	-5.677%	17	10,839	+3.774%
2025-02-11	56.50	56.85	54.27	56.19	-1.161%	19	10,833	-2.118%
2025-02-10	55.10	57.50	55.10	56.85	+11.471%	48	10,836	-3.254%
2025-02-07	51.85	52.00	51.00	51.00	-0.778%	80	10,837	+7.843%
2025-02-06	49.50	51.45	49.32	51.40	+7.307%	19	10,806	+7.004%
2025-02-05	45.05	47.90	45.05	47.90	+13.319%	9	10,805	+14.823%
2025-02-04	43.00	43.70	42.00	42.27	+1.855%	72	10,806	+30.116%
2025-02-03	39.65	42.00	38.35	41.50	-6.321%	205	10,788	+32.530%
2025-01-31	47.88	51.15	43.95	44.30	-5.745%	36	10,796	+24.153%
2025-01-30	45.60	47.00	43.30	47.00	-1.053%	65	10,787	+17.021%
2025-01-29	48.00	48.00	44.00	47.50	-6.496%	48	10,781	+15.789%
2025-01-28	45.25	50.80	42.45	50.80	+19.529%	35	10,758	+8.268%
2025-01-27	46.30	51.00	41.50	42.50	-34.535%	427	10,756	+29.412%
2025-01-24	70.10	70.30	64.92	64.92	-6.239%	152	10,771	-15.280%
2025-01-22	68.49	69.75	68.19	69.24	+8.187%	115	10,729	-20.566%
2025-01-21	60.00	64.15	60.00	64.00	+5.437%	35	10,799	-14.063%
2025-01-17	60.90	60.90	60.70	60.70	+5.382%	6	10,805	-9.390%
2025-01-16	57.58	57.60	57.58	57.60	-2.736%	5	10,805	-4.514%
2025-01-15	58.33	59.22	58.33	59.22	+9.789%	14	10,800	-7.126%
2025-01-14	56.30	56.30	53.94	53.94	-4.021%	91	10,800	+1.965%
2025-01-13	54.39	56.20	53.85	56.20	-3.767%	37	10,828	-2.135%
2025-01-10	59.90	59.90	58.40	58.40	-8.536%	40	10,832	-5.822%
2025-01-08	63.95	63.95	63.85	63.85	-0.545%	6	10,822	-13.861%
2025-01-07	73.20	73.20	64.00	64.20	-12.055%	14	10,822	-14.330%
2025-01-06	73.00	74.50	73.00	73.00	+7.765%	89	10,819	-24.658%
2025-01-03	65.05	68.00	65.05	67.74	+10.146%	160	10,809	-18.807%
2025-01-02	62.00	62.20	59.98	61.50	+5.236%	66	10,851	-10.569%
2024-12-31	59.60	59.60	58.12	58.44	-6.090%	44	10,892	-5.886%
2024-12-30	60.85	62.63	60.85	62.23	+5.296%	16	10,892	-11.618%
2024-12-27	60.20	60.20	59.10	59.10	-6.929%	18	10,896	-6.937%
2024-12-26	63.50	63.50	63.50	63.50	-0.517%	80	10,904	-13.386%
2024-12-24	65.33	65.33	63.83	63.83	+3.135%	9	10,984	-13.834%
2024-12-23	60.16	61.89	60.16	61.89	+5.166%	15	10,984	-11.133%
2024-12-20	58.85	58.85	58.85	58.85	+6.554%	10	10,994	-6.542%
2024-12-19	54.50	57.05	54.50	55.23	+1.339%	22	11,004	-0.416%
2024-12-18	58.70	59.05	54.50	54.50	+2.194%	72	10,989	+0.917%
2024-12-17	53.00	54.90	51.90	53.33	-5.611%	31	11,040	+3.131%
2024-12-16	55.80	56.70	54.90	56.50	-2.418%	7	11,026	-2.655%
2024-12-13	57.00	57.90	57.00	57.90	-6.356%	6	11,024	-5.009%
2024-12-12	60.30	61.90	60.30	61.83	-1.935%	9	11,025	-11.046%
2024-12-11	59.60	63.05	59.60	63.05	+4.717%	5	11,030	-12.768%
2024-12-10	63.20	63.20	60.21	60.21	-3.230%	15	11,032	-8.653%
2024-12-09	62.00	63.65	62.00	62.22	-5.841%	48	11,040	-11.604%
2024-12-06	68.40	68.40	65.85	66.08	-3.744%	926	11,050	-16.768%
2024-12-05	69.62	69.62	68.65	68.65	+3.280%	6	11,354	-19.883%
2024-12-04	64.70	66.47	64.70	66.47	+6.865%	4	11,357	-17.256%
2024-12-02	62.10	62.20	62.10	62.20	-1.113%	8	11,359	-11.576%
2024-11-29	62.00	62.90	62.00	62.90	+8.861%	10	11,357	-12.560%
2024-11-27	58.32	58.32	56.74	57.78	-4.084%	65	11,355	-4.811%
2024-11-26	62.50	62.50	60.24	60.24	-0.265%	12	11,355	-8.699%
2024-11-25	63.00	63.00	60.30	60.40	-8.207%	476	11,353	-8.940%
2024-11-22	67.34	67.34	65.80	65.80	-8.165%	196	10,954	-16.413%
2024-11-21	74.45	74.60	67.90	71.65	+2.357%	154	10,944	-23.238%
2024-11-20	69.75	70.50	67.81	70.00	-0.214%	18	10,945	-21.429%
2024-11-19	66.46	70.15	66.46	70.15	+7.181%	36	10,936	-21.597%
2024-11-18	64.30	65.45	63.60	65.45	-2.021%	1,362	10,936	-15.966%
2024-11-15	67.00	68.05	65.25	66.80	-5.382%	172	10,540	-17.665%
2024-11-14	71.30	73.03	70.60	70.60	-2.216%	1,350	10,540	-22.096%
2024-11-12	71.20	73.03	71.20	72.20	+3.885%	91	11,429	-23.823%
2024-11-11	69.20	69.50	69.20	69.50	-3.203%	26	11,459	-20.863%
2024-11-08	71.55	71.80	70.93	71.80	-1.630%	84	11,484	-23.398%
2024-11-07	72.00	73.00	72.00	72.99	+4.048%	53	11,486	-24.647%
2024-11-06	68.00	70.80	67.70	70.15	+8.340%	80	11,470	-21.597%
2024-11-05	62.48	65.00	62.48	64.75	+5.801%	66	11,446	-15.058%
2024-11-04	61.70	64.00	61.20	61.20	0.000%	238	11,433	-10.131%
2024-11-01	60.40	62.50	60.40	61.20	+3.204%	58	11,424	-10.131%
2024-10-31	61.28	61.40	58.10	59.30	-8.769%	98	11,422	-7.251%
2024-10-30	64.27	65.10	62.35	65.00	-2.549%	100	11,423	-15.385%
2024-10-29	65.13	67.00	64.45	66.70	+1.677%	43	11,415	-17.541%
2024-10-28	67.22	67.22	65.50	65.60	-1.885%	61	11,417	-16.159%
2024-10-25	67.10	68.92	66.50	66.86	+1.657%	54	11,407	-17.739%
2024-10-24	66.20	66.20	64.00	65.77	+1.185%	79	11,407	-16.375%
2024-10-23	67.80	67.80	63.40	65.00	-5.756%	48	11,398	-15.385%
2024-10-22	67.50	69.40	67.50	68.97	+0.613%	56	11,401	-20.255%
2024-10-21	64.40	68.55	64.40	68.55	+7.953%	167	11,431	-19.767%
2024-10-18	63.80	63.82	63.00	63.50	+0.475%	54	11,518	-13.386%
2024-10-17	64.75	66.00	63.20	63.20	+3.437%	78	11,521	-12.975%
2024-10-16	59.70	62.20	57.90	61.10	+7.438%	153	11,518	-9.984%
2024-10-15	63.53	63.53	56.10	56.87	-11.085%	200	11,540	-3.288%
2024-10-14	62.12	65.00	62.12	63.96	+5.614%	33	11,536	-14.009%
2024-10-11	60.20	61.33	60.20	60.56	+0.933%	230	11,538	-9.181%
2024-10-10	57.44	60.70	57.44	60.00	+2.564%	89	11,486	-8.333%
2024-10-09	60.00	60.00	57.70	58.50	-0.102%	92	11,492	-5.983%
2024-10-08	56.12	58.56	56.12	58.56	+7.945%	195	11,510	-6.079%
2024-10-07	52.00	56.50	52.00	54.25	+6.061%	263	11,612	+1.382%
2024-10-04	51.00	51.20	48.85	51.15	+4.494%	106	11,588	+7.527%
2024-10-03	47.70	50.50	47.70	48.95	+6.413%	96	11,588	+12.360%
2024-10-02	45.07	46.00	45.07	46.00	+3.371%	5	11,654	+19.565%
2024-10-01	48.50	48.50	43.30	44.50	-6.611%	54	11,654	+23.596%
2024-09-30	45.38	47.65	45.38	47.65	-0.209%	32	11,654	+15.425%
2024-09-27	49.90	50.00	46.60	47.75	-5.539%	102	11,669	+15.183%
2024-09-26	52.90	53.40	49.05	50.55	+1.181%	92	11,667	+8.803%
2024-09-25	48.52	51.19	48.52	49.96	+4.870%	81	11,689	+10.088%
2024-09-24	44.50	48.20	42.75	47.64	+10.278%	290	11,686	+15.449%
2024-09-23	43.75	43.75	42.68	43.20	-0.917%	16	11,688	+27.315%
2024-09-20	44.48	45.30	43.00	43.60	-4.155%	46	11,689	+26.147%
2024-09-19	45.00	46.50	45.00	45.49	+5.545%	102	11,689	+20.906%
2024-09-18	43.30	45.00	41.90	43.10	+0.116%	68	11,691	+27.610%
2024-09-17	46.00	46.20	43.05	43.05	-3.258%	216	11,699	+27.758%
2024-09-16	44.18	45.96	44.18	44.50	-4.813%	22	11,651	+23.596%
2024-09-13	46.50	46.75	46.50	46.75	-1.475%	22	11,647	+17.647%
2024-09-12	44.80	48.05	44.80	47.45	+7.232%	36	11,647	+15.911%
2024-09-11	39.65	44.25	38.30	44.25	+17.843%	44	11,645	+24.294%
2024-09-10	38.70	38.70	35.50	37.55	+3.330%	28	11,634	+46.471%
2024-09-09	36.00	36.35	34.50	36.34	+8.478%	148	11,649	+51.348%
2024-09-06	36.00	36.00	32.35	33.50	-9.288%	208	11,626	+64.179%
2024-09-05	38.05	38.80	36.37	36.93	+1.736%	27	11,621	+48.930%
2024-09-04	35.70	39.20	34.90	36.30	-4.095%	94	11,610	+51.515%
2024-09-03	44.66	44.66	37.30	37.85	-19.210%	157	11,586	+45.310%
2024-08-30	48.45	48.52	46.40	46.85	+0.992%	206	11,491	+17.396%
2024-08-29	48.25	50.75	46.08	46.39	-14.093%	249	11,491	+18.560%
2024-08-28	55.28	55.28	51.40	54.00	-4.085%	51	11,395	+1.852%
2024-08-27	53.50	56.65	53.50	56.30	+3.170%	28	11,391	-2.309%
2024-08-26	58.00	58.40	53.68	54.57	-4.397%	95	11,392	+0.788%
2024-08-23	53.75	57.08	53.75	57.08	+9.412%	196	11,403	-3.644%
2024-08-22	57.50	57.70	52.17	52.17	-6.422%	94	11,411	+5.425%
2024-08-21	56.21	56.22	55.75	55.75	-0.712%	24	11,406	-1.345%
2024-08-20	57.21	57.21	54.55	56.15	-2.348%	6	11,411	-2.048%
2024-08-19	52.50	57.50	52.50	57.50	+9.524%	91	11,411	-4.348%
2024-08-16	51.52	52.50	51.52	52.50	+3.306%	66	11,452	+4.762%
2024-08-15	48.50	51.30	48.50	50.82	+8.128%	237	11,455	+8.225%
2024-08-14	45.00	47.25	44.30	47.00	+4.911%	87	11,465	+17.021%
2024-08-13	41.65	45.00	41.65	44.80	+14.461%	80	11,407	+22.768%
2024-08-12	38.00	41.05	38.00	39.14	+8.421%	41	11,354	+40.521%
2024-08-09	36.70	36.70	35.50	36.10	+0.139%	60	11,369	+52.355%
2024-08-08	34.00	37.00	31.18	36.05	+6.499%	86	11,376	+52.566%
2024-08-07	38.20	38.20	32.60	33.85	-7.891%	78	11,416	+62.482%
2024-08-06	37.00	39.15	36.75	36.75	+6.987%	27	11,411	+49.660%
2024-08-05	29.84	36.50	29.84	34.35	-14.125%	307	11,420	+60.116%
2024-08-02	35.40	40.00	34.70	40.00	-0.621%	3,471	11,369	+37.500%
2024-08-01	44.70	47.92	38.56	40.25	-13.719%	128	11,344	+36.646%
2024-07-31	41.60	46.65	41.60	46.65	+31.408%	35	11,354	+17.899%
2024-07-30	39.20	39.20	35.00	35.50	-15.476%	90	11,361	+54.930%
2024-07-29	43.70	45.30	41.70	42.00	-4.437%	53	11,370	+30.952%
2024-07-26	44.85	44.85	42.00	43.95	+1.736%	438	11,340	+25.142%
2024-07-25	42.00	46.15	38.01	43.20	-2.130%	1,887	11,080	+27.315%
2024-07-24	47.50	47.50	43.47	44.14	-13.873%	573	10,869	+24.604%
2024-07-23	52.70	52.70	51.25	51.25	-0.890%	17	10,800	+7.317%
2024-07-22	50.90	51.71	50.00	51.71	+7.127%	1,463	10,795	+6.362%
2024-07-19	48.21	48.27	46.75	48.27	-1.187%	116	11,497	+13.942%
2024-07-18	50.50	50.50	46.50	48.85	+3.496%	74	11,542	+12.590%
2024-07-17	50.00	50.00	47.10	47.20	-13.092%	168	11,547	+16.525%
2024-07-16	54.30	54.88	53.43	54.31	-4.552%	130	11,592	+1.270%
2024-07-15	58.00	58.10	56.83	56.90	-1.897%	31	11,696	-3.339%
2024-07-12	57.35	58.00	57.17	58.00	+2.655%	162	11,699	-5.172%
2024-07-11	63.00	63.00	55.90	56.50	-9.600%	162	11,743	-2.655%
2024-07-10	61.10	62.50	61.10	62.50	+5.396%	118	11,780	-12.000%
2024-07-09	60.36	60.36	57.03	59.30	+5.049%	84	11,801	-7.251%
2024-07-08	56.60	57.64	55.90	56.45	+0.624%	38	11,817	-2.569%
2024-07-05	55.90	56.10	54.80	56.10	+1.538%	38	11,794	-1.961%
2024-07-03	51.00	55.63	50.55	55.25	+7.910%	127	11,864	-0.452%
2024-07-02	51.25	51.47	50.30	51.20	-2.513%	63	11,864	+7.422%
2024-07-01	50.70	52.52	50.00	52.52	-4.335%	12	11,872	+4.722%
2024-06-28	55.07	56.15	52.97	54.90	+2.713%	34	11,872	+0.182%
2024-06-27	53.25	53.90	52.60	53.45	-3.520%	133	11,868	+2.900%
2024-06-26	56.55	56.67	52.95	55.40	+2.498%	11	11,917	-0.722%
2024-06-25	51.30	54.20	51.30	54.05	+11.789%	30	11,917	+1.758%
2024-06-24	53.40	53.40	48.35	48.35	-12.883%	293	11,920	+13.754%
2024-06-21	56.00	58.35	49.90	55.50	-5.932%	273	12,133	-0.901%
2024-06-20	67.50	68.72	58.30	59.00	-8.285%	171	12,201	-6.780%
2024-06-18	60.00	64.33	60.00	64.33	+7.217%	81	12,173	-14.503%
2024-06-17	61.20	61.35	58.85	60.00	-0.629%	612	12,173	-8.333%
2024-06-14	57.50	61.00	57.50	60.38	+4.754%	115	12,293	-8.910%
2024-06-13	57.70	57.70	56.03	57.64	+6.939%	29	12,297	-4.580%
2024-06-12	53.50	54.95	52.97	53.90	+8.999%	199	12,306	+2.041%
2024-06-11	48.40	49.45	48.40	49.45	-2.118%	5	12,306	+11.223%
2024-06-10	49.20	51.43	47.65	50.52	-90.386%	62	12,306	+8.868%
2024-01-22	525.48	525.48	525.48	525.48	+6.166%	5	51	-89.533%
2024-01-18	494.96	494.96	494.96	494.96	+25.720%	1	46	-88.888%
2023-12-01	393.70	393.70	393.70	393.70	+2.016%	1	46	-86.030%
2023-09-13	387.80	387.80	385.92	385.92	-0.153%	16	47	-85.748%
2023-07-26	386.51	386.51	386.51	386.51	+10.007%	19	47	-85.770%
2023-07-03	351.35	351.35	351.35	351.35	+72.543%	19	28	-84.346%
2023-03-30	203.63	203.63	203.63	203.63	+9.010%	1	28	-72.990%
2023-03-20	187.05	187.05	186.80	186.80	+10.631%	12	28	-70.557%
2023-02-28	168.85	168.85	168.85	168.85	+16.368%	1	17	-67.427%
2023-02-03	145.31	145.31	145.10	145.10	-1.252%	2	16	-62.095%
2023-02-02	146.98	146.98	146.94	146.94	+16.268%	2	14	-62.570%
2023-01-31	126.75	127.88	126.38	126.38	-1.504%	5	12	-56.480%
2023-01-30	133.38	133.38	128.20	128.31	+0.023%	4	8	-57.135%
2023-01-26	128.28	128.28	128.28	128.28	+1.048%	1	4	-57.125%
2023-01-24	125.98	126.95	125.58	126.95	0.000%	3	3	-56.676%