Dark

NVDA20250620C990
NVDA Jun 20 2025 990.00 Call (NVDA250620C00990000)
option OPRA

Inactive

Jun 7, 2024

372.43+0.526%(+1.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	372.43	372.43	372.43	372.43	+0.526%	2	317	0.000%
2024-06-06	361.51	370.48	361.51	370.48	+1.363%	46	318	+0.526%
2024-06-05	365.50	365.50	365.50	365.50	+10.217%	1	276	+1.896%
2024-06-04	330.69	332.25	328.10	331.62	+4.728%	5	275	+12.306%
2024-06-03	319.92	319.92	316.65	316.65	+12.611%	4	274	+17.616%
2024-05-31	286.30	288.09	270.95	281.19	-8.374%	90	274	+32.448%
2024-05-29	306.89	306.89	306.89	306.89	-1.204%	1	287	+21.356%
2024-05-28	294.44	322.94	294.44	310.63	+21.754%	7	287	+19.895%
2024-05-24	249.00	255.42	248.35	255.13	+6.194%	28	276	+45.977%
2024-05-23	240.29	250.70	237.00	240.25	+28.304%	36	265	+55.018%
2024-05-22	184.20	187.25	184.20	187.25	+2.474%	3	265	+98.895%
2024-05-21	185.15	185.15	182.73	182.73	-3.826%	3	267	+103.814%
2024-05-20	187.97	192.12	187.97	190.00	+7.527%	21	264	+96.016%
2024-05-17	185.50	185.50	176.70	176.70	-7.724%	4	273	+110.770%
2024-05-16	194.40	198.90	191.49	191.49	-0.141%	14	273	+94.491%
2024-05-15	191.77	191.78	191.76	191.76	+12.403%	12	264	+94.217%
2024-05-13	170.60	170.60	170.60	170.60	+2.217%	1	265	+118.306%
2024-05-10	166.90	166.90	166.90	166.90	-3.898%	2	265	+123.146%
2024-05-07	172.00	173.67	172.00	173.67	+0.387%	2	266	+114.447%
2024-05-06	173.00	173.00	173.00	173.00	+5.636%	5	267	+115.277%
2024-05-03	163.12	164.04	163.12	163.77	+11.484%	16	267	+127.410%
2024-05-02	146.90	146.90	146.90	146.90	-11.506%	1	261	+153.526%
2024-04-30	163.00	166.00	163.00	166.00	+7.631%	20	261	+124.355%
2024-04-26	154.23	154.23	154.23	154.23	+23.433%	2	265	+141.477%
2024-04-24	120.75	124.95	120.50	124.95	+4.082%	10	265	+198.063%
2024-04-23	121.95	123.20	119.80	120.05	+9.037%	5	270	+210.229%
2024-04-22	110.10	110.10	110.10	110.10	+1.018%	2	270	+238.265%
2024-04-19	131.00	131.00	108.89	108.99	-26.852%	45	268	+241.710%
2024-04-18	149.61	149.61	148.71	149.00	+2.908%	110	260	+149.953%
2024-04-17	157.00	157.00	143.43	144.79	-17.943%	78	242	+157.221%
2024-04-11	176.45	176.45	176.45	176.45	+13.729%	2	231	+111.068%
2024-04-10	154.88	155.15	154.88	155.15	+13.124%	2	233	+140.045%
2024-04-09	141.93	141.93	137.15	137.15	-19.795%	2	234	+171.549%
2024-04-03	171.22	171.22	171.00	171.00	-1.910%	2	232	+117.795%
2024-04-02	175.62	175.62	174.33	174.33	-2.062%	12	232	+113.635%
2024-04-01	191.40	191.40	178.00	178.00	-3.732%	2	232	+109.230%
2024-03-28	184.90	184.90	184.90	184.90	+3.900%	15	216	+101.422%
2024-03-27	177.96	177.96	177.96	177.96	-13.486%	1	216	+109.277%
2024-03-26	205.70	205.70	205.70	205.70	-2.419%	1	215	+81.055%
2024-03-25	210.80	210.80	210.80	210.80	+3.853%	1	215	+76.675%
2024-03-22	202.85	202.98	202.85	202.98	+4.467%	4	215	+83.481%
2024-03-21	194.30	194.30	194.30	194.30	+5.084%	5	215	+91.678%
2024-03-20	184.90	184.90	184.90	184.90	+15.599%	1	215	+101.422%
2024-03-19	159.95	159.95	159.95	159.95	-7.436%	1	214	+132.842%
2024-03-15	172.80	172.80	172.80	172.80	-5.836%	6	211	+115.527%
2024-03-14	183.51	183.51	183.51	183.51	-3.517%	1	211	+102.948%
2024-03-12	190.20	190.20	190.20	190.20	+17.154%	1	210	+95.810%
2024-03-11	157.80	167.90	157.80	162.35	-3.935%	4	211	+129.399%
2024-03-08	218.57	244.15	169.00	169.00	-14.122%	202	211	+120.373%
2024-03-07	192.88	196.79	192.88	196.79	+16.554%	4	215	+89.253%
2024-03-06	160.44	168.84	160.44	168.84	+19.881%	2	216	+120.582%
2024-03-05	140.84	140.84	140.84	140.84	-8.462%	1	217	+164.435%
2024-03-04	135.19	153.86	135.19	153.86	+25.008%	9	216	+142.058%
2024-03-01	116.36	123.08	116.36	123.08	+10.843%	12	218	+202.592%
2024-02-29	107.10	111.40	107.10	111.04	+6.821%	7	222	+235.402%
2024-02-28	104.40	104.40	103.45	103.95	-3.410%	5	223	+258.278%
2024-02-27	105.60	108.06	102.21	107.62	-3.001%	43	219	+246.060%
2024-02-26	114.85	115.95	110.95	110.95	-4.353%	27	188	+235.674%
2024-02-23	126.55	127.05	115.25	116.00	+7.041%	20	204	+221.060%
2024-02-22	100.98	108.37	100.98	108.37	+82.903%	19	207	+243.665%
2024-02-21	64.33	64.35	59.08	59.25	-12.326%	27	196	+528.574%
2024-02-20	67.77	67.77	67.58	67.58	-25.301%	2	177	+451.095%
2024-02-16	90.67	90.67	90.47	90.47	+6.061%	10	176	+311.661%
2024-02-15	85.30	85.30	85.30	85.30	-2.067%	1	176	+336.612%
2024-02-13	76.90	87.10	76.90	87.10	+11.524%	5	175	+327.589%
2024-02-12	86.43	86.43	78.10	78.10	+0.904%	6	178	+376.863%
2024-02-09	77.40	77.40	77.40	77.40	+10.587%	1	177	+381.176%
2024-02-08	69.99	69.99	69.99	69.99	+10.990%	1	176	+432.119%
2024-02-05	63.88	63.88	62.96	63.06	+23.236%	110	176	+490.596%
2024-02-02	51.17	51.17	51.17	51.17	+30.336%	1	107	+627.829%
2024-01-30	39.26	39.26	39.26	39.26	+7.798%	1	107	+848.625%
2024-01-29	36.42	36.42	36.42	36.42	+2.418%	1	108	+922.597%
2024-01-24	36.95	38.13	35.56	35.56	+30.018%	12	107	+947.328%
2024-01-18	27.85	27.85	27.35	27.35	+8.964%	2	97	+1,261.718%
2024-01-17	25.10	25.10	25.10	25.10	+1.006%	1	97	+1,383.785%
2024-01-16	24.69	24.85	24.69	24.85	+9.616%	2	96	+1,398.712%
2024-01-12	22.67	22.67	22.67	22.67	-4.748%	1	97	+1,542.832%
2024-01-11	23.80	23.80	23.63	23.80	+5.310%	4	97	+1,464.832%
2024-01-10	22.60	22.60	22.60	22.60	+3.956%	1	98	+1,547.920%
2024-01-09	20.78	21.74	20.78	21.74	+65.323%	3	98	+1,613.109%
2024-01-02	13.00	13.15	13.00	13.15	-14.332%	19	98	+2,732.167%
2023-12-28	15.25	15.35	15.25	15.35	-13.618%	6	80	+2,326.254%
2023-11-22	19.61	19.61	17.77	17.77	-22.739%	2	79	+1,995.836%
2023-11-15	23.00	23.00	23.00	23.00	-7.108%	1	79	+1,519.261%
2023-11-14	24.13	25.07	24.01	24.76	+8.170%	51	78	+1,404.160%
2023-11-10	22.89	22.89	22.89	22.89	+42.795%	1	29	+1,527.042%
2023-11-02	16.07	16.07	16.03	16.03	-4.012%	2	30	+2,223.331%
2023-09-21	16.70	16.70	16.70	16.70	-38.873%	9	30	+2,130.120%
2023-09-08	27.32	27.32	27.32	27.32	+2.630%	1	39	+1,263.214%
2023-09-07	25.97	26.62	25.97	26.62	-8.365%	3	38	+1,299.061%
2023-09-06	28.80	29.05	28.59	29.05	-10.505%	12	35	+1,182.031%
2023-09-05	32.66	32.73	32.45	32.46	-12.648%	6	25	+1,047.351%
2023-08-30	37.16	37.16	37.16	37.16	+5.359%	1	22	+902.234%
2023-08-29	34.60	35.27	34.60	35.27	+17.763%	10	21	+955.940%
2023-08-28	27.45	30.20	27.40	29.95	+6.394%	16	12	+1,143.506%
2023-08-25	28.15	28.15	28.15	28.15	0.000%	3	3	+1,223.020%