Dark

NVDA20250620C99
NVDA Jun 20 2025 99.00 Call (NVDA250620C00099000)
option OPRA

EOD

May 14, 2025

36.83+14.771%(+4.74)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	34.65	36.90	34.10	36.83	+14.771%	11	3,910	0.000%
2025-05-13	27.06	32.82	27.06	32.09	+26.041%	154	3,909	+14.771%
2025-05-12	25.00	25.46	23.25	25.46	+26.352%	150	4,022	+44.658%
2025-05-09	20.20	20.20	19.05	20.15	-5.399%	56	4,093	+82.779%
2025-05-08	21.05	21.45	19.85	21.30	+26.036%	65	4,087	+72.911%
2025-05-07	17.30	18.05	16.90	16.90	-5.850%	71	4,119	+117.929%
2025-05-06	16.57	18.25	15.80	17.95	-0.554%	57	4,060	+105.181%
2025-05-05	17.75	18.38	17.75	18.05	-1.688%	10	4,058	+104.044%
2025-05-02	19.15	19.15	18.25	18.36	+9.612%	46	4,057	+100.599%
2025-05-01	17.71	18.65	16.75	16.75	+14.726%	48	4,078	+119.881%
2025-04-30	12.05	14.63	11.85	14.60	-1.750%	280	4,092	+152.260%
2025-04-29	14.05	15.40	14.05	14.86	+1.433%	16	3,910	+147.847%
2025-04-28	15.20	15.20	12.90	14.65	-7.278%	787	3,917	+151.399%
2025-04-25	13.40	16.95	13.25	15.80	+19.245%	190	4,155	+133.101%
2025-04-24	11.70	13.26	11.70	13.25	+22.120%	395	4,187	+177.962%
2025-04-23	12.45	12.60	10.85	10.85	+16.792%	356	4,132	+239.447%
2025-04-22	9.17	9.65	8.55	9.29	+9.941%	748	4,235	+296.448%
2025-04-21	9.57	9.85	7.80	8.45	-23.942%	934	3,957	+335.858%
2025-04-17	12.50	12.50	10.55	11.11	-16.151%	190	3,471	+231.503%
2025-04-16	13.70	14.35	11.28	13.25	-29.144%	534	3,471	+177.962%
2025-04-15	19.15	19.35	18.65	18.70	-1.058%	40	3,573	+96.952%
2025-04-14	20.80	20.80	17.65	18.90	+4.132%	311	3,589	+94.868%
2025-04-11	17.90	18.85	17.03	18.15	+9.337%	574	3,656	+102.920%
2025-04-10	17.47	18.32	14.80	16.60	-19.807%	156	3,820	+121.867%
2025-04-09	12.15	21.00	11.35	20.70	+99.038%	1,089	3,909	+77.923%
2025-04-08	13.65	14.75	9.75	10.40	-5.023%	429	4,011	+254.135%
2025-04-07	6.50	12.50	6.50	10.95	+16.489%	1,390	4,043	+236.347%
2025-04-04	11.10	11.35	8.37	9.40	-22.634%	2,718	3,829	+291.809%
2025-04-03	13.65	13.75	12.15	12.15	-27.027%	663	3,210	+203.128%
2025-04-02	16.40	18.00	16.40	16.65	+0.604%	22	2,845	+121.201%
2025-04-01	16.50	16.55	15.05	16.55	+5.886%	41	2,836	+122.538%
2025-03-31	14.32	15.80	13.50	15.63	-9.653%	54	2,832	+135.637%
2025-03-28	18.15	18.85	17.05	17.30	-8.947%	26	2,794	+112.890%
2025-03-27	20.20	20.20	19.00	19.00	-5.000%	2	2,792	+93.842%
2025-03-26	23.53	23.55	19.84	20.00	-22.929%	22	2,792	+84.150%
2025-03-25	25.45	25.95	24.25	25.95	-1.518%	14	2,792	+41.927%
2025-03-24	26.20	26.63	26.20	26.35	+13.333%	4	2,782	+39.772%
2025-03-21	22.70	23.70	22.70	23.25	-4.321%	72	2,783	+58.409%
2025-03-19	24.30	24.30	24.30	24.30	+7.761%	1	2,783	+51.564%
2025-03-18	23.83	24.05	22.40	22.55	-11.220%	15	2,783	+63.326%
2025-03-17	28.80	28.80	25.40	25.40	-6.789%	38	2,791	+45.000%
2025-03-14	26.64	27.45	26.64	27.25	+18.478%	34	2,787	+35.156%
2025-03-13	24.55	24.55	23.00	23.00	-1.919%	18	2,802	+60.130%
2025-03-12	23.06	23.70	22.70	23.45	+19.036%	146	2,802	+57.058%
2025-03-11	17.13	19.70	17.05	19.70	+10.986%	33	2,802	+86.954%
2025-03-10	21.05	21.05	17.00	17.75	-11.250%	86	2,810	+107.493%
2025-03-07	20.25	21.45	18.14	20.00	-6.323%	202	2,833	+84.150%
2025-03-06	22.00	22.90	21.35	21.35	-15.546%	23	2,890	+72.506%
2025-03-05	24.60	25.28	23.75	25.28	-0.472%	7	2,890	+45.688%
2025-03-04	22.60	26.40	21.20	25.40	+10.435%	493	2,895	+45.000%
2025-03-03	27.10	27.10	23.00	23.00	-20.139%	12	2,907	+60.130%
2025-02-28	26.23	29.03	26.23	28.80	-9.576%	22	2,906	+27.882%
2025-02-27	37.05	37.05	31.85	31.85	-17.144%	26	2,909	+15.636%
2025-02-26	36.80	38.44	36.40	38.44	+13.964%	12	2,924	-4.188%
2025-02-25	33.15	34.18	33.10	33.73	-15.081%	21	2,931	+9.191%
2025-02-24	40.30	40.30	39.72	39.72	-11.041%	4	2,938	-7.276%
2025-02-20	42.05	44.65	42.05	44.65	+1.941%	2	2,936	-17.514%
2025-02-19	44.70	45.88	43.80	43.80	-2.882%	29	2,937	-15.913%
2025-02-18	45.10	45.10	45.10	45.10	+9.069%	3	2,956	-18.337%
2025-02-13	38.40	41.45	38.40	41.35	+11.606%	4	2,957	-10.931%
2025-02-12	37.05	37.05	37.05	37.05	-1.880%	2	2,957	-0.594%
2025-02-11	39.05	39.05	37.76	37.76	-6.303%	6	2,957	-2.463%
2025-02-10	40.00	40.30	40.00	40.30	+13.842%	4	2,962	-8.610%
2025-02-07	35.40	35.40	35.40	35.40	+2.017%	2	2,960	+4.040%
2025-02-06	34.25	34.70	34.25	34.70	+8.336%	2	2,959	+6.138%
2025-02-05	30.05	32.03	30.05	32.03	+13.180%	24	2,958	+14.986%
2025-02-04	28.30	28.30	28.30	28.30	+8.222%	8	2,980	+30.141%
2025-02-03	25.44	27.00	24.75	26.15	-12.833%	29	2,972	+40.841%
2025-01-31	32.75	33.95	30.00	30.00	-1.639%	10	2,955	+22.767%
2025-01-30	30.50	30.50	30.50	30.50	-5.573%	1	2,958	+20.754%
2025-01-29	31.95	32.30	29.64	32.30	-8.860%	158	2,958	+14.025%
2025-01-28	27.10	35.44	27.10	35.44	+27.071%	9	2,967	+3.922%
2025-01-27	31.45	32.40	27.47	27.89	-46.876%	38	2,966	+32.054%
2025-01-24	52.50	52.50	52.50	52.50	+3.042%	16	2,991	-29.848%
2025-01-23	50.95	50.95	50.95	50.95	-0.547%	2	2,999	-27.713%
2025-01-22	51.60	51.60	51.23	51.23	+10.054%	8	3,001	-28.109%
2025-01-21	44.51	46.55	44.51	46.55	+6.036%	6	3,000	-20.881%
2025-01-17	43.25	43.90	42.75	43.90	+8.395%	10	3,000	-16.105%
2025-01-16	40.50	40.50	40.50	40.50	-0.833%	1	3,000	-9.062%
2025-01-15	40.84	40.84	40.84	40.84	+5.041%	1	2,999	-9.819%
2025-01-13	38.88	38.88	38.88	38.88	-17.012%	1	2,999	-5.273%
2025-01-08	46.85	46.85	46.85	46.85	-3.957%	2	2,998	-21.387%
2025-01-07	48.78	48.78	48.78	48.78	-12.659%	20	2,998	-24.498%
2025-01-06	55.25	56.95	55.25	55.85	+12.419%	6	2,998	-34.056%
2025-01-03	49.79	49.79	49.68	49.68	+10.326%	22	3,003	-25.866%
2025-01-02	45.03	45.03	45.03	45.03	-0.596%	2	2,992	-18.210%
2024-12-27	45.30	45.30	45.30	45.30	-2.476%	24	2,990	-18.698%
2024-12-26	45.35	46.45	45.35	46.45	-3.671%	5	2,978	-20.710%
2024-12-24	48.68	48.68	48.22	48.22	+4.259%	33	2,998	-23.621%
2024-12-23	43.79	46.25	43.79	46.25	+16.352%	4	2,998	-20.368%
2024-12-19	40.30	40.60	39.65	39.75	-6.865%	14	2,998	-7.346%
2024-12-18	42.68	42.68	42.68	42.68	+10.256%	1	3,000	-13.707%
2024-12-17	37.81	38.71	36.25	38.71	-2.420%	38	3,001	-4.857%
2024-12-16	39.91	39.91	39.45	39.67	-11.668%	14	3,002	-7.159%
2024-12-12	44.91	44.91	44.91	44.91	-0.751%	10	3,002	-17.992%
2024-12-10	45.25	45.25	45.25	45.25	-1.523%	1	3,004	-18.608%
2024-12-09	45.95	45.95	45.95	45.95	-7.040%	70	3,004	-19.848%
2024-12-06	49.43	49.43	49.43	49.43	-6.736%	16	3,004	-25.491%
2024-12-05	52.15	53.00	52.15	53.00	+13.272%	302	3,012	-30.509%
2024-12-03	46.79	46.79	46.79	46.79	-0.341%	5	2,859	-21.287%
2024-11-29	46.95	46.95	46.95	46.95	+4.333%	4	2,864	-21.555%
2024-11-26	45.25	45.25	44.95	45.00	-1.099%	32	2,862	-18.156%
2024-11-25	45.50	45.50	45.50	45.50	-12.500%	1	2,860	-19.055%
2024-11-21	55.09	55.09	52.00	52.00	-4.324%	23	2,859	-29.173%
2024-11-20	54.35	54.35	54.35	54.35	+0.835%	5	2,859	-32.236%
2024-11-19	53.90	53.90	53.90	53.90	+6.522%	1	2,859	-31.670%
2024-11-15	51.65	51.65	50.60	50.60	-9.643%	62	2,858	-27.213%
2024-11-12	56.00	56.00	56.00	56.00	+4.089%	1	2,830	-34.232%
2024-11-11	53.80	53.80	53.80	53.80	-2.501%	7	2,830	-31.543%
2024-11-08	55.18	55.18	55.18	55.18	-2.852%	2	2,823	-33.255%
2024-11-07	56.80	56.80	56.80	56.80	+27.497%	1	2,824	-35.158%
2024-10-31	44.20	44.55	43.80	44.55	-9.304%	78	2,825	-17.329%
2024-10-30	49.49	49.49	49.12	49.12	-0.667%	9	2,895	-25.020%
2024-10-23	49.45	49.45	49.45	49.45	-6.979%	1	2,899	-25.521%
2024-10-22	53.16	53.16	53.16	53.16	+9.857%	1	2,899	-30.719%
2024-10-18	48.39	48.39	48.39	48.39	-2.929%	2	2,900	-23.889%
2024-10-17	50.00	50.00	49.85	49.85	+12.275%	6	2,899	-26.118%
2024-10-16	44.40	44.40	44.40	44.40	+3.256%	1	2,905	-17.050%
2024-10-15	43.00	43.00	43.00	43.00	-13.306%	3	2,904	-14.349%
2024-10-14	47.00	49.60	47.00	49.60	+14.154%	27	2,901	-25.746%
2024-10-10	43.45	43.45	43.45	43.45	0.000%	1	2,914	-15.236%
2024-10-09	43.45	43.45	43.45	43.45	-2.029%	3	2,915	-15.236%
2024-10-08	42.65	44.35	42.65	44.35	+20.615%	2	2,912	-16.956%
2024-10-04	36.77	36.77	36.77	36.77	+2.709%	2	2,912	+0.163%
2024-10-03	35.95	35.95	35.65	35.80	+8.649%	12	2,911	+2.877%
2024-10-02	32.65	32.95	32.65	32.95	+3.616%	8	2,922	+11.775%
2024-10-01	31.50	31.80	31.15	31.80	-7.262%	19	2,929	+15.818%
2024-09-30	34.25	34.35	34.15	34.29	+0.263%	13	2,929	+7.407%
2024-09-27	36.17	36.17	34.20	34.20	-6.044%	22	2,938	+7.690%
2024-09-25	36.43	37.18	36.40	36.40	+18.877%	39	2,938	+1.181%
2024-09-23	30.10	30.62	30.10	30.62	-7.212%	6	2,933	+20.281%
2024-09-19	32.55	33.00	32.55	33.00	+4.430%	6	2,938	+11.606%
2024-09-18	31.60	31.60	31.60	31.60	-3.067%	5	2,937	+16.551%
2024-09-17	32.60	32.60	32.60	32.60	+2.613%	2	2,932	+12.975%
2024-09-16	31.77	31.77	31.77	31.77	-7.645%	7	2,930	+15.927%
2024-09-13	34.40	34.40	34.40	34.40	-1.966%	2	2,937	+7.064%
2024-09-12	34.40	35.09	34.40	35.09	+8.772%	25	2,938	+4.959%
2024-09-11	31.30	32.26	31.30	32.26	+25.525%	23	2,963	+14.166%
2024-09-10	25.80	25.80	25.25	25.70	+7.757%	10	2,941	+43.307%
2024-09-09	23.85	23.85	23.85	23.85	+2.581%	1	2,933	+54.423%
2024-09-06	26.15	26.15	22.20	23.25	-12.264%	50	2,933	+58.409%
2024-09-05	26.40	26.50	26.40	26.50	-0.935%	2	2,930	+38.981%
2024-09-04	25.20	26.75	25.20	26.75	+2.138%	14	2,930	+37.682%
2024-09-03	28.75	28.75	26.19	26.19	-22.629%	11	2,917	+40.626%
2024-08-30	35.50	35.97	33.80	33.85	+0.744%	46	2,909	+8.804%
2024-08-29	37.40	37.65	33.60	33.60	-16.189%	35	2,909	+9.613%
2024-08-28	41.50	41.50	39.84	40.09	-4.548%	13	2,898	-8.132%
2024-08-27	42.00	42.00	42.00	42.00	+0.840%	1	2,907	-12.310%
2024-08-26	41.65	41.65	41.65	41.65	-3.811%	1	2,906	-11.573%
2024-08-23	43.35	43.35	41.95	43.30	-1.389%	36	2,907	-14.942%
2024-08-22	43.91	43.93	43.91	43.91	+2.474%	10	2,920	-16.124%
2024-08-21	42.88	42.88	42.85	42.85	+2.635%	101	2,920	-14.049%
2024-08-20	42.20	42.20	41.75	41.75	-4.023%	11	3,020	-11.784%
2024-08-19	40.80	43.50	40.80	43.50	+9.296%	6	3,029	-15.333%
2024-08-16	38.20	39.80	38.20	39.80	+3.781%	134	3,029	-7.462%
2024-08-15	38.35	38.35	38.35	38.35	+18.364%	1	3,021	-3.963%
2024-08-14	34.15	34.15	32.40	32.40	-1.669%	11	3,020	+13.673%
2024-08-13	31.41	32.95	31.41	32.95	+13.621%	12	3,018	+11.775%
2024-08-12	27.50	29.00	26.80	29.00	+13.725%	58	3,021	+27.000%
2024-08-09	25.80	26.30	25.35	25.50	-0.778%	20	3,049	+44.431%
2024-08-08	23.90	25.91	22.00	25.70	+15.350%	24	3,049	+43.307%
2024-08-07	23.80	23.80	22.28	22.28	-20.429%	10	3,045	+65.305%
2024-08-06	26.35	28.00	24.82	28.00	+13.867%	7	3,038	+31.536%
2024-08-05	23.60	25.60	23.60	24.59	-6.145%	188	3,040	+49.776%
2024-08-02	26.50	28.10	24.80	26.20	-9.122%	209	3,000	+40.573%
2024-08-01	32.70	32.90	28.83	28.83	+14.632%	15	2,972	+27.749%
2024-07-30	25.15	25.15	25.15	25.15	-22.136%	1	2,964	+46.441%
2024-07-25	32.30	32.30	32.30	32.30	-8.499%	2	2,964	+14.025%
2024-07-17	37.04	37.11	34.89	35.30	-13.586%	48	2,966	+4.334%
2024-07-16	40.80	40.85	40.80	40.85	-9.222%	6	2,980	-9.841%
2024-07-12	42.50	45.34	42.50	45.00	+0.111%	17	2,978	-18.156%
2024-07-11	47.51	47.51	44.95	44.95	-6.994%	8	2,980	-18.065%
2024-07-10	48.33	48.33	48.33	48.33	+3.071%	10	2,988	-23.795%
2024-07-09	44.85	47.02	44.85	46.89	+7.324%	16	2,988	-21.454%
2024-07-08	42.65	43.69	42.65	43.69	+2.752%	11	3,004	-15.702%
2024-07-05	40.75	42.55	40.75	42.52	+10.643%	27	3,008	-13.382%
2024-07-02	38.77	38.77	37.80	38.43	-1.512%	105	2,999	-4.163%
2024-07-01	38.70	39.02	36.60	39.02	-1.984%	159	3,036	-5.613%
2024-06-28	42.05	42.05	39.67	39.81	-3.724%	26	3,118	-7.486%
2024-06-25	37.73	41.35	37.73	41.35	+9.536%	11	3,130	-10.931%
2024-06-24	37.12	38.25	37.12	37.75	-13.813%	21	3,121	-2.437%
2024-06-21	44.59	44.59	43.10	43.80	-7.302%	37	3,123	-15.913%
2024-06-20	54.55	54.55	47.25	47.25	-5.970%	45	3,134	-22.053%
2024-06-18	49.00	50.25	49.00	50.25	+8.181%	23	3,176	-26.706%
2024-06-17	47.45	47.45	46.05	46.45	-0.429%	8	3,176	-20.710%
2024-06-14	44.58	46.65	43.89	46.65	+5.305%	356	3,179	-21.050%
2024-06-13	43.90	44.30	43.17	44.30	+7.733%	7	3,354	-16.862%
2024-06-12	40.68	41.14	40.68	41.12	+9.947%	201	3,354	-10.433%
2024-06-11	37.90	37.90	37.40	37.40	-0.399%	25	3,163	-1.524%
2024-06-10	35.80	38.51	35.80	37.55	0.000%	52	3,143	-1.917%