Dark

NVDA20250620C95
NVDA Jun 20 2025 95.00 Call (NVDA250620C00095000)
option OPRA

EOD

May 15, 2025

40.25-0.617%(-0.25)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	40.60	41.92	39.01	40.25	-0.617%	75	33,042	0.000%
2025-05-14	38.65	41.10	38.10	40.50	+12.563%	127	33,062	-0.617%
2025-05-13	30.90	37.02	30.77	35.98	+24.887%	938	33,140	+11.868%
2025-05-12	28.55	29.06	26.77	28.81	+21.664%	243	33,514	+39.708%
2025-05-09	24.40	24.50	22.55	23.68	-2.310%	54	33,580	+69.975%
2025-05-08	25.05	25.35	23.10	24.24	+3.281%	245	33,586	+66.048%
2025-05-07	20.53	23.75	20.25	23.47	+10.655%	938	33,592	+71.496%
2025-05-06	19.05	21.60	19.05	21.21	-2.796%	121	33,054	+89.769%
2025-05-05	21.28	21.82	20.50	21.82	+0.092%	30	33,100	+84.464%
2025-05-02	21.55	22.50	21.42	21.80	+3.810%	238	33,098	+84.633%
2025-05-01	20.80	21.86	20.14	21.00	+20.275%	2,587	33,127	+91.667%
2025-04-30	14.20	17.46	14.20	17.46	-1.076%	242	31,322	+130.527%
2025-04-29	17.30	18.50	17.00	17.65	+3.036%	5,083	31,349	+128.045%
2025-04-28	17.35	17.82	15.72	17.13	-10.548%	407	26,892	+134.968%
2025-04-25	16.05	20.00	16.00	19.15	+21.433%	14,496	26,896	+110.183%
2025-04-24	13.85	16.05	13.80	15.77	+16.815%	1,790	22,192	+155.231%
2025-04-23	14.95	15.16	13.35	13.50	+18.007%	764	22,788	+198.148%
2025-04-22	11.50	11.80	10.54	11.44	+8.952%	773	23,037	+251.836%
2025-04-21	11.77	11.98	9.75	10.50	-22.222%	2,398	23,176	+283.333%
2025-04-17	15.25	15.25	12.75	13.50	-14.503%	859	22,382	+198.148%
2025-04-16	16.28	17.37	13.53	15.79	-26.796%	653	22,382	+154.908%
2025-04-15	21.52	22.70	20.70	21.57	-0.323%	3,600	22,151	+86.602%
2025-04-14	23.41	23.41	20.24	21.64	+0.185%	487	19,737	+85.998%
2025-04-11	20.65	22.00	19.70	21.60	+10.769%	518	19,841	+86.343%
2025-04-10	19.60	21.50	17.18	19.50	-18.307%	324	19,834	+106.410%
2025-04-09	14.32	24.50	13.55	23.87	+93.279%	1,572	19,909	+68.622%
2025-04-08	16.50	17.50	11.75	12.35	-5.073%	4,787	20,493	+225.911%
2025-04-07	8.00	15.03	7.84	13.01	+18.273%	8,035	22,324	+209.377%
2025-04-04	12.98	13.45	10.10	11.00	-24.347%	19,587	24,012	+265.909%
2025-04-03	15.60	16.75	14.54	14.54	-28.374%	3,102	23,593	+176.823%
2025-04-02	18.33	20.90	18.33	20.30	+4.531%	115	22,062	+98.276%
2025-04-01	17.70	19.69	17.70	19.42	+6.469%	872	22,037	+107.261%
2025-03-31	16.88	18.45	16.05	18.24	-8.754%	2,621	21,791	+120.669%
2025-03-28	20.75	20.75	19.80	19.99	-7.023%	72	19,720	+101.351%
2025-03-27	21.12	22.90	20.95	21.50	-7.487%	125	19,695	+87.209%
2025-03-26	26.05	26.05	22.75	23.24	-20.411%	134	19,623	+73.193%
2025-03-25	28.65	29.20	27.81	29.20	-2.990%	1,646	19,583	+37.842%
2025-03-24	28.65	30.30	27.95	30.10	+13.499%	65	18,592	+33.721%
2025-03-21	26.11	26.53	25.74	26.52	-3.493%	64	18,575	+51.772%
2025-03-20	27.90	28.95	27.40	27.48	+1.929%	42	18,559	+46.470%
2025-03-19	26.65	29.35	25.61	26.96	+5.395%	2,840	18,561	+49.295%
2025-03-18	26.91	27.85	25.35	25.58	-13.288%	87	15,924	+57.349%
2025-03-17	31.85	31.85	28.52	29.50	-4.931%	178	15,918	+36.441%
2025-03-14	28.45	31.03	28.45	31.03	+18.210%	566	15,982	+29.713%
2025-03-13	27.26	27.70	25.83	26.25	-0.869%	62	15,985	+53.333%
2025-03-12	24.90	26.95	24.90	26.48	+25.736%	310	15,985	+52.002%
2025-03-11	19.70	23.02	18.65	21.06	+6.904%	121	15,990	+91.121%
2025-03-10	23.00	23.00	18.98	19.70	-15.704%	393	16,015	+104.315%
2025-03-07	23.80	24.45	20.55	23.37	+3.042%	396	16,027	+72.229%
2025-03-06	25.20	25.20	22.65	22.68	-19.029%	184	15,941	+77.469%
2025-03-05	27.35	28.37	26.10	28.01	+2.413%	55	15,920	+43.699%
2025-03-04	25.30	28.25	23.75	27.35	+9.400%	153	15,904	+47.166%
2025-03-03	29.50	30.15	24.90	25.00	-23.966%	204	15,923	+61.000%
2025-02-28	29.10	33.10	28.63	32.88	+5.048%	256	15,903	+22.415%
2025-02-27	43.80	43.80	31.30	31.30	-21.750%	371	15,886	+28.594%
2025-02-26	39.19	41.60	39.19	40.00	+5.792%	58	15,791	+0.625%
2025-02-25	39.25	39.27	35.55	37.81	-10.910%	104	15,803	+6.453%
2025-02-24	46.75	46.75	40.25	42.44	-2.994%	21	15,821	-5.160%
2025-02-21	48.85	48.85	43.75	43.75	-10.164%	70	15,825	-8.000%
2025-02-20	47.05	48.70	46.30	48.70	-0.164%	38	15,821	-17.351%
2025-02-19	48.32	48.87	48.10	48.78	+2.544%	91	15,824	-17.487%
2025-02-18	50.20	50.90	47.57	47.57	-0.398%	25	15,760	-15.388%
2025-02-14	45.25	47.76	45.25	47.76	+8.545%	150	15,765	-15.724%
2025-02-13	42.00	44.75	42.00	44.00	+6.900%	20	15,765	-8.523%
2025-02-12	39.45	41.16	39.00	41.16	-2.879%	11	15,766	-2.211%
2025-02-11	43.00	43.00	41.00	42.38	-1.327%	10	15,768	-5.026%
2025-02-10	42.95	42.95	42.95	42.95	+9.847%	1	15,768	-6.286%
2025-02-07	39.60	39.65	38.50	39.10	+2.895%	372	15,768	+2.941%
2025-02-06	36.40	38.10	36.40	38.00	+9.668%	92	15,787	+5.921%
2025-02-05	33.50	34.77	32.35	34.65	+13.793%	95	15,784	+16.162%
2025-02-04	29.65	31.60	29.65	30.45	+1.500%	55	15,774	+32.184%
2025-02-03	28.45	30.00	27.60	30.00	-11.164%	66	15,780	+34.167%
2025-01-31	36.90	38.25	33.77	33.77	-6.194%	96	15,842	+19.189%
2025-01-30	31.25	36.00	31.25	36.00	+2.710%	48	15,844	+11.806%
2025-01-29	35.50	35.50	32.10	35.05	-5.906%	35	15,825	+14.836%
2025-01-28	30.95	38.03	30.73	37.25	+22.131%	193	15,835	+8.054%
2025-01-27	38.50	38.50	30.05	30.50	-40.615%	337	15,819	+31.967%
2025-01-24	55.85	56.30	51.36	51.36	-6.482%	280	15,790	-21.632%
2025-01-23	53.05	55.15	53.05	54.92	-2.191%	54	15,740	-26.712%
2025-01-22	54.50	56.15	54.37	56.15	+13.549%	21	15,735	-28.317%
2025-01-21	48.25	50.39	46.35	49.45	+4.767%	113	15,728	-18.605%
2025-01-17	46.48	47.20	46.15	47.20	+4.425%	68	15,697	-14.725%
2025-01-15	43.25	45.25	43.18	45.20	+6.856%	505	15,697	-10.951%
2025-01-14	45.69	46.30	42.30	42.30	-0.983%	2,052	15,697	-4.846%
2025-01-13	41.24	42.72	41.24	42.72	-6.664%	73	15,703	-5.782%
2025-01-10	45.71	47.46	45.71	45.77	-9.492%	62	15,723	-12.060%
2025-01-08	50.57	50.57	50.57	50.57	-2.242%	1	15,718	-20.407%
2025-01-07	62.24	62.24	51.73	51.73	-13.625%	27	15,718	-22.192%
2025-01-06	57.82	61.25	57.82	59.89	+10.702%	13	15,738	-32.793%
2025-01-03	52.35	54.30	52.35	54.10	+17.481%	126	15,743	-25.601%
2024-12-31	47.35	47.35	46.05	46.05	-7.363%	142	15,743	-12.595%
2024-12-30	47.37	49.71	47.37	49.71	+4.873%	23	15,743	-19.030%
2024-12-27	48.50	48.50	47.40	47.40	-5.859%	34	15,731	-15.084%
2024-12-26	50.62	50.62	49.95	50.35	+0.499%	68	15,724	-20.060%
2024-12-24	51.50	51.50	50.10	50.10	+0.200%	13	15,703	-19.661%
2024-12-23	50.00	50.00	50.00	50.00	+8.696%	1	15,703	-19.500%
2024-12-20	42.02	46.02	40.85	46.00	+5.991%	96	15,703	-12.500%
2024-12-19	43.40	43.40	43.40	43.40	-4.615%	2	15,622	-7.258%
2024-12-18	45.50	45.50	45.50	45.50	+9.244%	1	15,622	-11.538%
2024-12-17	42.48	42.48	39.40	41.65	-4.032%	54	15,621	-3.361%
2024-12-16	43.70	43.70	43.20	43.40	-4.131%	42	15,629	-7.258%
2024-12-13	49.06	49.06	44.63	45.27	-10.356%	154	15,642	-11.089%
2024-12-11	48.00	50.50	46.80	50.50	+2.851%	214	15,576	-20.297%
2024-12-10	50.00	50.00	49.10	49.10	+0.347%	3	15,387	-18.024%
2024-12-09	49.30	49.30	48.93	48.93	-7.066%	11	15,386	-17.740%
2024-12-06	54.01	54.01	51.95	52.65	-3.923%	12	15,386	-23.552%
2024-12-05	54.80	54.80	54.80	54.80	-1.616%	1	15,383	-26.551%
2024-12-04	52.28	55.82	51.48	55.70	+10.319%	42	15,382	-27.738%
2024-12-03	49.36	50.49	49.36	50.49	+1.794%	9	15,349	-20.281%
2024-12-02	50.55	50.55	49.00	49.60	-0.101%	97	15,347	-18.851%
2024-11-29	49.65	49.65	49.65	49.65	+7.120%	20	15,303	-18.933%
2024-11-27	45.60	46.35	44.10	46.35	-3.838%	7	15,302	-13.161%
2024-11-26	50.15	50.15	47.80	48.20	-1.088%	10,011	15,302	-16.494%
2024-11-25	49.35	49.40	48.73	48.73	-17.755%	5	5,291	-17.402%
2024-11-21	53.20	59.25	53.20	59.25	+4.313%	84	5,292	-32.068%
2024-11-20	56.90	56.90	56.02	56.80	-1.984%	17	5,221	-29.137%
2024-11-19	54.50	57.95	54.50	57.95	+11.679%	22	5,228	-30.544%
2024-11-18	50.80	51.90	50.80	51.89	-4.262%	630	5,234	-22.432%
2024-11-15	55.72	55.72	52.90	54.20	-6.745%	64	4,891	-25.738%
2024-11-13	60.08	60.08	57.95	58.12	-3.886%	36	4,900	-30.747%
2024-11-12	60.85	60.85	59.79	60.47	+7.027%	22	4,874	-33.438%
2024-11-11	57.00	57.65	56.50	56.50	-3.928%	40	4,893	-28.761%
2024-11-08	58.75	58.81	58.65	58.81	-1.705%	8	4,895	-31.559%
2024-11-07	58.65	60.05	58.65	59.83	+3.872%	56	4,896	-32.726%
2024-11-06	55.95	57.60	55.95	57.60	+12.963%	31	4,921	-30.122%
2024-11-05	50.99	50.99	50.99	50.99	+6.852%	1	4,952	-21.063%
2024-10-31	48.75	48.75	46.67	47.72	-9.621%	19	4,951	-15.654%
2024-10-30	51.60	53.15	51.00	52.80	-3.332%	13	4,942	-23.769%
2024-10-29	53.25	54.62	53.25	54.62	+0.868%	36	4,942	-26.309%
2024-10-28	53.95	54.15	53.95	54.15	-4.329%	2	4,926	-25.669%
2024-10-25	54.70	56.60	54.70	56.60	+6.934%	66	4,926	-28.887%
2024-10-24	53.65	53.65	52.93	52.93	-2.738%	3	4,926	-23.956%
2024-10-23	54.20	54.42	54.20	54.42	-3.681%	3	4,925	-26.038%
2024-10-22	56.32	56.65	56.32	56.50	+3.670%	3	4,926	-28.761%
2024-10-21	51.37	54.50	51.37	54.50	+6.300%	14	4,926	-26.147%
2024-10-18	52.02	52.02	51.27	51.27	-1.574%	28	4,926	-21.494%
2024-10-17	52.52	53.29	52.09	52.09	+6.306%	26	4,916	-22.730%
2024-10-16	47.86	49.00	47.86	49.00	+6.314%	46	4,913	-17.857%
2024-10-15	50.95	51.60	44.70	46.09	-11.177%	34	4,913	-12.671%
2024-10-14	50.00	52.50	50.00	51.89	+6.726%	73	4,896	-22.432%
2024-10-11	47.89	48.62	47.89	48.62	+0.663%	30	4,851	-17.215%
2024-10-10	46.75	48.50	46.75	48.30	+4.162%	10	4,856	-16.667%
2024-10-09	47.47	47.47	46.37	46.37	-1.382%	8	4,857	-13.198%
2024-10-08	45.00	47.15	45.00	47.02	+9.527%	5	4,858	-14.398%
2024-10-07	41.70	44.80	40.93	42.93	+8.409%	82	4,858	-6.243%
2024-10-04	39.60	39.60	39.60	39.60	+2.857%	2	4,859	+1.641%
2024-10-03	36.50	38.95	36.50	38.50	+9.065%	25	4,859	+4.545%
2024-10-02	32.50	35.30	32.50	35.30	+5.060%	21	4,859	+14.023%
2024-10-01	36.50	36.50	33.60	33.60	-8.322%	8	4,859	+19.792%
2024-09-30	36.65	36.65	36.65	36.65	-0.678%	2	4,861	+9.823%
2024-09-27	39.30	39.30	36.90	36.90	-6.842%	10	4,861	+9.079%
2024-09-26	41.98	41.98	38.61	39.61	+1.564%	7	4,861	+1.616%
2024-09-25	39.65	40.10	38.93	39.00	+15.214%	15	4,861	+3.205%
2024-09-24	33.85	33.85	33.85	33.85	+3.170%	1	4,864	+18.907%
2024-09-23	33.30	33.30	32.10	32.81	-1.234%	26	4,874	+22.676%
2024-09-20	33.22	33.22	33.22	33.22	-4.677%	20	4,854	+21.162%
2024-09-19	35.30	36.05	34.85	34.85	+8.499%	4	4,854	+15.495%
2024-09-18	32.00	33.95	32.00	32.12	-3.515%	3	4,855	+25.311%
2024-09-17	34.00	34.00	33.14	33.29	-3.675%	28	4,855	+20.907%
2024-09-16	34.25	34.56	33.70	34.56	-6.846%	34	4,855	+16.464%
2024-09-13	37.05	37.10	37.05	37.10	-1.930%	6	4,861	+8.491%
2024-09-12	37.08	37.83	36.30	37.83	+8.551%	18	4,863	+6.397%
2024-09-11	29.15	34.85	29.15	34.85	+23.145%	8	4,873	+15.495%
2024-09-10	27.70	28.30	26.37	28.30	+5.676%	11	4,872	+42.226%
2024-09-09	25.88	26.78	25.65	26.78	+7.984%	23	4,870	+50.299%
2024-09-06	26.00	26.65	24.15	24.80	-9.654%	338	4,865	+62.298%
2024-09-05	26.46	29.05	26.20	27.45	+0.919%	128	4,859	+46.630%
2024-09-04	27.25	29.61	26.89	27.20	-5.061%	26	4,858	+47.978%
2024-09-03	30.62	30.62	28.60	28.65	-20.922%	85	4,856	+40.489%
2024-08-30	38.20	38.20	36.00	36.23	+0.499%	28	4,908	+11.096%
2024-08-29	37.80	38.65	36.05	36.05	-16.435%	32	4,908	+11.650%
2024-08-28	43.45	43.45	42.40	43.14	-2.838%	16	4,915	-6.699%
2024-08-27	43.22	44.52	43.22	44.40	+0.680%	17	4,916	-9.347%
2024-08-26	46.15	46.15	43.35	44.10	-4.172%	134	4,928	-8.730%
2024-08-23	43.95	46.02	43.95	46.02	+6.651%	12	4,926	-12.538%
2024-08-22	46.09	46.09	43.15	43.15	-5.061%	5	4,926	-6.721%
2024-08-21	45.60	46.00	45.45	45.45	+1.225%	12	4,927	-11.441%
2024-08-20	45.30	45.30	44.70	44.90	-3.607%	10	4,936	-10.356%
2024-08-19	42.55	46.58	42.55	46.58	+9.858%	66	4,936	-13.590%
2024-08-16	41.35	42.40	41.35	42.40	+4.049%	54	4,936	-5.071%
2024-08-15	39.95	40.89	39.95	40.75	+12.290%	248	4,937	-1.227%
2024-08-14	36.00	36.55	35.05	36.29	+2.024%	10	5,147	+10.912%
2024-08-13	32.30	35.57	32.30	35.57	+18.173%	57	5,147	+13.157%
2024-08-12	29.35	31.25	29.00	30.10	+10.055%	27	5,196	+33.721%
2024-08-09	27.50	27.50	26.97	27.35	-2.321%	10	5,207	+47.166%
2024-08-08	26.62	28.00	26.62	28.00	+15.702%	65	5,207	+43.750%
2024-08-07	30.25	30.26	24.20	24.20	-19.199%	34	5,207	+66.322%
2024-08-06	29.34	30.30	29.34	29.95	+14.532%	4	5,192	+34.391%
2024-08-05	23.35	27.65	20.75	26.15	-9.201%	237	5,183	+53.920%
2024-08-02	28.45	30.10	28.07	28.80	-5.450%	62	5,166	+39.757%
2024-08-01	37.75	37.75	29.95	30.46	-13.096%	51	5,160	+32.141%
2024-07-31	32.75	35.90	32.68	35.05	+27.131%	18	5,156	+14.836%
2024-07-30	32.35	32.35	26.49	27.57	-14.379%	96	5,149	+45.992%
2024-07-29	32.20	32.20	32.20	32.20	-6.936%	1	5,092	+25.000%
2024-07-26	34.60	34.60	34.60	34.60	+3.345%	1	5,092	+16.329%
2024-07-25	33.86	36.05	29.16	33.48	-3.793%	1,042	5,092	+20.221%
2024-07-24	37.00	37.00	34.80	34.80	-13.755%	4	4,748	+15.661%
2024-07-22	37.98	40.35	37.98	40.35	+4.264%	31	4,747	-0.248%
2024-07-19	39.30	40.00	37.60	38.70	-0.769%	10	4,744	+4.005%
2024-07-18	40.25	40.25	37.65	39.00	+3.586%	19	4,742	+3.205%
2024-07-17	39.00	40.00	37.40	37.65	-13.903%	44	4,736	+6.906%
2024-07-16	42.90	44.09	42.90	43.73	-8.246%	21	4,728	-7.958%
2024-07-15	46.95	47.66	46.95	47.66	-0.853%	2	4,727	-15.548%
2024-07-12	47.41	48.07	47.00	48.07	+3.845%	16	4,727	-16.268%
2024-07-11	52.20	52.20	45.25	46.29	-9.854%	38	4,724	-13.048%
2024-07-10	49.92	51.35	49.92	51.35	+4.753%	59	4,725	-21.616%
2024-07-09	50.20	50.35	49.02	49.02	+7.359%	71	4,739	-17.891%
2024-07-08	46.54	47.55	45.00	45.66	+2.722%	127	4,758	-11.848%
2024-07-05	44.20	44.70	44.20	44.45	-1.768%	36	4,760	-9.449%
2024-07-03	40.55	45.25	40.55	45.25	+11.591%	21	4,764	-11.050%
2024-07-02	41.00	41.00	40.42	40.55	-4.700%	24	4,764	-0.740%
2024-07-01	39.86	42.55	39.00	42.55	+0.710%	89	4,767	-5.405%
2024-06-28	44.50	45.27	42.25	42.25	-2.650%	64	4,805	-4.734%
2024-06-27	43.30	43.55	42.50	43.40	+2.479%	66	4,804	-7.258%
2024-06-26	43.65	43.65	42.35	42.35	-3.311%	16	4,815	-4.959%
2024-06-25	42.00	43.90	41.00	43.80	+10.300%	86	4,805	-8.105%
2024-06-24	43.25	43.25	39.38	39.71	-12.146%	106	4,782	+1.360%
2024-06-21	44.45	47.30	44.45	45.20	-9.237%	127	4,819	-10.951%
2024-06-20	56.65	57.15	49.00	49.80	-6.126%	330	4,819	-19.177%
2024-06-18	49.50	53.05	49.33	53.05	+5.888%	151	4,921	-24.128%
2024-06-17	51.00	51.00	47.85	50.10	+0.461%	35	4,921	-19.661%
2024-06-14	49.10	50.00	49.10	49.87	+5.545%	79	4,928	-19.290%
2024-06-13	46.69	47.25	45.30	47.25	+9.122%	74	4,937	-14.815%
2024-06-12	41.30	47.70	41.25	43.30	+9.482%	112	4,946	-7.044%
2024-06-11	40.64	41.00	39.10	39.55	-1.958%	52	4,966	+1.770%
2024-06-10	39.00	41.45	37.25	40.34	-88.334%	66	4,956	-0.223%
2023-06-22	345.78	345.78	345.78	345.78	+13.148%	4	188	-88.360%
2023-05-26	305.60	305.60	305.60	305.60	+33.264%	1	188	-86.829%
2023-05-19	229.32	229.32	229.32	229.32	+16.970%	1	188	-82.448%
2023-04-03	196.05	196.05	196.05	196.05	+3.369%	3	187	-79.470%
2023-03-22	189.63	189.78	189.60	189.66	+8.315%	95	187	-78.778%
2023-03-20	175.40	175.40	175.10	175.10	+1.068%	4	127	-77.013%
2023-03-16	173.00	173.30	172.10	173.25	+10.084%	194	125	-76.768%
2023-02-28	157.38	157.38	157.38	157.38	+16.664%	16	23	-74.425%
2023-02-06	134.03	134.90	134.03	134.90	+21.828%	2	9	-70.163%
2023-01-23	104.20	110.73	104.20	110.73	+8.868%	5	9	-63.650%
2023-01-20	101.71	101.71	101.71	101.71	+15.922%	1	6	-60.427%
2023-01-10	86.90	87.83	86.90	87.74	0.000%	5	5	-54.126%