Dark

NVDA20250815C125
NVDA Aug 15 2025 125.00 Call (NVDA250815C00125000)
option OPRA

EOD

May 15, 2025

17.96-3.957%(-0.74)1,366

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	18.00	19.33	16.78	17.96	-3.957%	1,366	21,384	0.000%
2025-05-14	17.10	18.80	16.26	18.70	+26.351%	1,491	21,098	-3.957%
2025-05-13	11.55	15.64	11.40	14.80	+40.152%	6,199	21,451	+21.351%
2025-05-12	10.50	10.77	9.25	10.56	+29.889%	4,746	22,494	+70.076%
2025-05-09	8.65	8.95	7.70	8.13	-5.903%	1,770	21,140	+120.910%
2025-05-08	9.20	9.30	8.05	8.64	-1.144%	3,235	20,703	+107.870%
2025-05-07	6.95	8.75	6.67	8.74	+19.562%	1,771	21,255	+105.492%
2025-05-06	6.40	7.50	6.10	7.31	+2.669%	1,028	21,191	+145.691%
2025-05-05	7.40	7.45	6.95	7.12	-4.430%	131	21,081	+152.247%
2025-05-02	7.50	7.88	7.15	7.45	+14.615%	1,019	21,026	+141.074%
2025-05-01	7.05	7.95	6.50	6.50	+17.117%	4,239	21,062	+176.308%
2025-04-30	4.45	5.55	4.22	5.55	-1.770%	880	21,572	+223.604%
2025-04-29	5.35	6.00	5.35	5.65	-0.877%	951	21,353	+217.876%
2025-04-28	6.00	6.00	4.95	5.70	-12.308%	1,683	21,211	+215.088%
2025-04-25	5.10	6.90	4.80	6.50	+28.205%	3,154	21,218	+176.308%
2025-04-24	4.15	5.15	4.15	5.07	+25.185%	1,329	21,130	+254.241%
2025-04-23	4.80	4.84	4.00	4.05	+24.615%	2,442	21,070	+343.457%
2025-04-22	3.50	3.50	3.10	3.25	+1.562%	1,117	21,330	+452.615%
2025-04-21	3.69	3.70	2.93	3.20	-25.581%	1,577	21,036	+461.250%
2025-04-17	5.21	5.21	3.93	4.30	-17.308%	727	20,643	+317.674%
2025-04-16	5.45	6.05	4.30	5.20	-36.196%	1,904	20,643	+245.385%
2025-04-15	7.90	8.56	7.75	8.15	+4.087%	554	20,012	+120.368%
2025-04-14	9.20	9.20	7.70	7.83	-6.228%	858	20,165	+129.374%
2025-04-11	7.83	8.50	7.60	8.35	+13.605%	926	19,954	+115.090%
2025-04-10	7.85	8.20	6.25	7.35	-22.632%	6,096	19,832	+144.354%
2025-04-09	4.75	9.70	4.65	9.50	+128.916%	3,222	16,221	+89.053%
2025-04-08	5.80	6.05	3.90	4.15	-6.532%	2,043	15,837	+332.771%
2025-04-07	2.80	5.30	2.72	4.44	+15.325%	3,047	15,532	+304.505%
2025-04-04	4.60	4.80	3.27	3.85	-23.762%	4,635	15,567	+366.494%
2025-04-03	5.50	6.15	5.05	5.05	-32.935%	1,181	14,577	+255.644%
2025-04-02	6.60	8.00	6.55	7.53	+4.583%	248	14,316	+138.513%
2025-04-01	7.05	7.45	6.52	7.20	+2.857%	488	14,282	+149.444%
2025-03-31	6.23	7.00	5.84	7.00	-9.677%	878	14,114	+156.571%
2025-03-28	8.20	8.65	7.45	7.75	-6.288%	766	14,048	+131.742%
2025-03-27	8.25	9.40	8.20	8.27	-12.021%	1,016	13,924	+117.170%
2025-03-26	11.45	11.55	9.10	9.40	-26.275%	983	13,395	+91.064%
2025-03-25	12.75	12.85	11.80	12.75	-3.042%	465	12,948	+40.863%
2025-03-24	12.65	13.60	12.20	13.15	+13.362%	559	12,651	+36.578%
2025-03-21	11.85	11.92	11.00	11.60	-6.452%	1,146	12,464	+54.828%
2025-03-20	12.60	13.25	12.25	12.40	+2.479%	226	12,314	+44.839%
2025-03-19	12.50	13.50	11.59	12.10	+4.310%	258	12,263	+48.430%
2025-03-18	12.80	13.50	11.40	11.60	-15.328%	1,122	12,169	+54.828%
2025-03-17	15.66	15.66	13.10	13.70	-9.571%	442	12,104	+31.095%
2025-03-14	13.63	15.27	13.63	15.15	+22.573%	1,282	11,966	+18.548%
2025-03-13	12.95	13.30	11.80	12.36	-1.120%	339	12,096	+45.307%
2025-03-12	11.42	12.90	11.20	12.50	+31.579%	867	12,096	+43.680%
2025-03-11	8.55	10.65	8.10	9.50	+12.559%	518	11,893	+89.053%
2025-03-10	9.97	10.35	8.07	8.44	-21.488%	725	11,687	+112.796%
2025-03-07	10.55	11.10	8.90	10.75	+4.878%	4,054	11,495	+67.070%
2025-03-06	11.60	12.25	10.20	10.25	-23.792%	463	10,816	+75.220%
2025-03-05	13.80	13.80	12.35	13.45	-1.030%	414	10,498	+33.532%
2025-03-04	10.89	14.38	10.80	13.59	+14.684%	655	10,435	+32.156%
2025-03-03	16.00	16.00	11.76	11.85	-32.517%	1,303	10,413	+51.561%
2025-02-28	14.10	17.56	13.47	17.56	+14.771%	3,562	9,900	+2.278%
2025-02-27	21.99	21.99	15.30	15.30	-30.455%	853	9,318	+17.386%
2025-02-26	21.57	23.45	20.65	22.00	+10.110%	2,062	9,223	-18.364%
2025-02-25	21.00	21.14	18.55	19.98	-8.767%	935	8,256	-10.110%
2025-02-24	25.50	27.00	21.90	21.90	-9.951%	161	7,802	-17.991%
2025-02-21	28.00	28.05	24.30	24.32	-13.143%	454	7,742	-26.151%
2025-02-20	27.72	28.00	26.00	28.00	+2.564%	84	7,722	-35.857%
2025-02-19	27.38	28.65	27.00	27.30	0.000%	379	7,735	-34.212%
2025-02-18	29.25	30.80	27.30	27.30	-1.799%	104	7,504	-34.212%
2025-02-14	26.05	27.80	25.95	27.80	+9.449%	394	7,575	-35.396%
2025-02-13	22.96	26.14	22.75	25.40	+11.648%	232	7,575	-29.291%
2025-02-12	21.90	23.13	21.90	22.75	-5.208%	130	7,663	-21.055%
2025-02-11	23.80	24.74	23.00	24.00	-3.226%	89	7,595	-25.167%
2025-02-10	23.25	25.30	23.20	24.80	+10.222%	324	7,606	-27.581%
2025-02-07	22.00	22.50	20.85	22.50	+4.408%	1,092	7,629	-20.178%
2025-02-06	20.90	21.55	19.60	21.55	+10.513%	1,194	7,552	-16.659%
2025-02-05	17.82	19.50	17.25	19.50	+21.118%	864	7,830	-7.897%
2025-02-04	15.88	18.00	15.80	16.10	+1.899%	267	7,834	+11.553%
2025-02-03	14.84	16.71	14.30	15.80	-11.485%	879	7,729	+13.671%
2025-01-31	20.00	21.80	17.45	17.85	-12.586%	2,212	7,113	+0.616%
2025-01-30	18.99	20.42	17.08	20.42	+4.024%	554	6,788	-12.047%
2025-01-29	20.16	20.40	17.30	19.63	-8.655%	1,080	6,615	-8.507%
2025-01-28	17.81	21.49	15.42	21.49	+31.037%	1,195	6,059	-16.426%
2025-01-27	19.20	22.19	15.80	16.40	-45.785%	1,474	5,437	+9.512%
2025-01-24	34.30	34.65	30.25	30.25	-8.555%	222	4,999	-40.628%
2025-01-23	32.30	33.08	32.25	33.08	-3.275%	57	4,985	-45.707%
2025-01-22	32.05	34.30	32.05	34.20	+16.327%	36	4,986	-47.485%
2025-01-21	27.50	29.65	27.35	29.40	+6.522%	76	4,993	-38.912%
2025-01-17	26.77	27.65	26.77	27.60	+3.565%	112	4,953	-34.928%
2025-01-16	28.15	28.15	26.65	26.65	+1.331%	17	4,953	-32.608%
2025-01-15	24.43	26.30	24.43	26.30	+11.111%	17	4,953	-31.711%
2025-01-14	25.35	25.35	23.50	23.67	-4.672%	22	4,953	-24.123%
2025-01-13	23.82	25.16	22.60	24.83	-9.048%	173	4,954	-27.668%
2025-01-10	28.90	28.90	26.80	27.30	-11.075%	16	5,072	-34.212%
2025-01-08	32.60	33.15	30.55	30.70	-0.968%	112	5,070	-41.498%
2025-01-07	35.35	35.35	31.00	31.00	-20.411%	82	5,070	-42.065%
2025-01-06	37.25	40.20	37.10	38.95	+13.689%	172	5,075	-53.890%
2025-01-03	33.10	34.26	33.10	34.26	+17.409%	70	5,146	-47.577%
2025-01-02	28.90	29.82	28.07	29.18	+7.004%	13	5,151	-38.451%
2024-12-31	29.25	29.25	26.92	27.27	-10.443%	60	5,154	-34.140%
2024-12-30	29.00	30.84	29.00	30.45	+7.788%	28	5,154	-41.018%
2024-12-27	28.10	28.55	28.00	28.25	-9.888%	110	5,151	-36.425%
2024-12-26	31.30	31.35	29.95	31.35	-0.854%	24	5,141	-42.711%
2024-12-24	32.54	32.60	31.62	31.62	+1.639%	32	5,156	-43.201%
2024-12-23	29.29	31.45	29.10	31.11	+12.922%	37	5,156	-42.269%
2024-12-20	24.90	28.28	24.65	27.55	+3.766%	23	5,148	-34.809%
2024-12-19	25.60	27.15	25.60	26.55	+2.907%	190	5,147	-32.354%
2024-12-18	28.00	29.45	25.65	25.80	+3.035%	83	5,009	-30.388%
2024-12-17	23.70	26.15	23.30	25.04	-4.354%	82	4,971	-28.275%
2024-12-16	27.00	27.00	25.40	26.18	-4.800%	70	4,937	-31.398%
2024-12-13	30.55	30.55	27.15	27.50	-8.272%	556	4,902	-34.691%
2024-12-12	29.40	30.00	28.84	29.98	-4.522%	28	4,761	-40.093%
2024-12-11	28.83	31.40	28.43	31.40	+12.023%	34	4,761	-42.803%
2024-12-10	32.20	32.20	27.70	28.03	-7.796%	44	4,764	-35.926%
2024-12-09	29.55	31.20	29.55	30.40	-7.879%	92	4,755	-40.921%
2024-12-06	35.34	35.34	33.00	33.00	-6.621%	28	4,741	-45.576%
2024-12-05	35.00	35.80	35.00	35.34	-0.591%	22	4,746	-49.179%
2024-12-04	32.58	35.74	32.58	35.55	+13.760%	44	4,740	-49.480%
2024-12-03	31.50	31.50	30.68	31.25	+2.965%	13	4,731	-42.528%
2024-12-02	31.15	31.15	30.35	30.35	-1.397%	23	4,732	-40.824%
2024-11-29	31.00	31.00	30.78	30.78	+9.929%	6	4,732	-41.650%
2024-11-27	28.65	28.65	26.60	28.00	-6.355%	57	4,722	-35.857%
2024-11-26	31.78	31.78	29.59	29.90	-0.333%	20	4,722	-39.933%
2024-11-25	34.85	34.85	30.00	30.00	-13.669%	64	4,731	-40.133%
2024-11-22	38.00	38.00	34.25	34.75	-11.239%	140	4,728	-48.317%
2024-11-21	39.33	39.33	34.26	39.15	+3.544%	971	4,722	-54.125%
2024-11-20	37.50	38.74	36.15	37.81	-1.382%	28	4,489	-52.499%
2024-11-19	35.30	38.34	35.30	38.34	+13.499%	11	4,474	-53.156%
2024-11-18	33.50	34.80	32.80	33.78	-6.167%	195	4,470	-46.832%
2024-11-15	37.05	37.07	34.60	36.00	-7.336%	190	4,450	-50.111%
2024-11-14	38.75	40.40	38.75	38.85	-0.385%	14	4,405	-53.771%
2024-11-13	39.00	39.40	38.46	39.00	-2.059%	18	4,404	-53.949%
2024-11-12	38.45	41.00	38.45	39.82	+7.043%	32	4,404	-54.897%
2024-11-11	40.15	40.15	37.20	37.20	-4.859%	26	4,415	-51.720%
2024-11-08	40.57	40.57	39.00	39.10	-3.695%	56	4,420	-54.066%
2024-11-07	40.00	40.60	39.85	40.60	+6.061%	40	4,420	-55.764%
2024-11-06	37.72	38.98	36.35	38.28	+10.700%	45	4,423	-53.083%
2024-11-05	33.26	34.93	33.26	34.58	+7.491%	118	4,435	-48.062%
2024-11-04	33.33	33.66	32.17	32.17	+0.531%	99	4,524	-44.172%
2024-11-01	31.75	32.54	31.75	32.00	+5.680%	128	4,525	-43.875%
2024-10-31	32.25	32.25	30.25	30.28	-12.813%	205	4,525	-40.687%
2024-10-30	34.55	35.20	33.20	34.73	-3.259%	46	4,530	-48.287%
2024-10-29	35.55	36.49	35.55	35.90	+0.899%	17	4,527	-49.972%
2024-10-28	36.80	36.80	35.58	35.58	-3.577%	6	4,522	-49.522%
2024-10-25	38.05	38.05	36.90	36.90	+2.500%	316	4,521	-51.328%
2024-10-24	36.15	36.15	35.20	36.00	+3.389%	17	4,462	-50.111%
2024-10-23	36.00	36.24	34.25	34.82	-9.039%	24	4,461	-48.420%
2024-10-22	38.10	38.85	37.75	38.28	+2.435%	34	4,452	-53.083%
2024-10-21	35.60	37.37	35.60	37.37	+8.792%	19	4,427	-51.940%
2024-10-18	34.45	34.45	34.33	34.35	-1.435%	62	4,412	-47.715%
2024-10-17	34.90	35.85	34.17	34.85	+6.542%	151	4,404	-48.465%
2024-10-16	30.70	32.97	29.88	32.71	+10.283%	210	4,352	-45.093%
2024-10-15	29.24	29.85	28.05	29.66	-13.553%	1,254	4,254	-39.447%
2024-10-14	34.25	35.16	34.00	34.31	+7.051%	84	3,735	-47.654%
2024-10-11	31.90	32.40	31.80	32.05	+0.313%	112	3,744	-43.963%
2024-10-10	30.50	32.25	29.80	31.95	+5.690%	148	3,749	-43.787%
2024-10-09	30.91	30.95	29.52	30.23	-1.241%	144	3,730	-40.589%
2024-10-08	29.35	31.00	28.88	30.61	+11.920%	156	3,734	-41.326%
2024-10-07	25.42	29.21	25.42	27.35	+9.619%	76	3,650	-34.333%
2024-10-04	25.15	25.15	24.01	24.95	+4.393%	392	3,624	-28.016%
2024-10-03	23.05	24.75	23.05	23.90	+10.037%	266	3,631	-24.854%
2024-10-02	20.10	21.72	20.05	21.72	+3.675%	61	3,558	-17.311%
2024-10-01	22.65	22.65	20.40	20.95	-5.418%	45	3,529	-14.272%
2024-09-30	22.59	22.65	22.10	22.15	-3.696%	481	3,516	-18.916%
2024-09-27	24.26	24.30	22.55	23.00	-8.367%	378	3,417	-21.913%
2024-09-26	26.50	27.02	24.25	25.10	+1.087%	350	3,400	-28.446%
2024-09-25	23.90	25.63	23.90	24.83	+9.965%	292	3,422	-27.668%
2024-09-24	20.45	23.20	19.82	22.58	+12.450%	116	3,221	-20.461%
2024-09-23	20.50	20.50	19.55	20.08	-1.953%	33	3,156	-10.558%
2024-09-20	21.10	21.20	20.30	20.48	-4.965%	82	3,150	-12.305%
2024-09-19	21.30	22.45	21.30	21.55	+3.357%	212	3,136	-16.659%
2024-09-18	20.80	20.85	19.55	20.85	0.000%	40	3,177	-13.861%
2024-09-17	21.97	22.07	20.67	20.85	-4.489%	44	3,186	-13.861%
2024-09-16	21.80	21.83	21.45	21.83	-6.709%	558	3,185	-17.728%
2024-09-13	23.82	23.90	23.25	23.40	-5.109%	94	2,645	-23.248%
2024-09-12	22.50	25.00	22.50	24.66	+11.938%	1,554	2,632	-27.170%
2024-09-11	18.20	22.03	18.15	22.03	+30.742%	174	1,257	-18.475%
2024-09-10	16.75	16.85	16.10	16.85	+4.529%	58	1,254	+6.588%
2024-09-09	16.25	16.45	15.30	16.12	+8.919%	28	1,247	+11.414%
2024-09-06	16.93	16.93	14.05	14.80	-10.030%	896	1,248	+21.351%
2024-09-05	15.80	17.95	15.80	16.45	+1.044%	151	1,338	+9.179%
2024-09-04	16.00	17.90	15.85	16.28	-6.167%	237	1,307	+10.319%
2024-09-03	21.68	21.68	17.35	17.35	-25.280%	337	1,322	+3.516%
2024-08-30	23.70	25.02	23.10	23.22	+0.519%	238	1,384	-22.653%
2024-08-29	24.46	26.55	23.00	23.10	-19.400%	1,065	1,384	-22.251%
2024-08-28	30.75	30.75	27.25	28.66	-6.948%	222	1,078	-37.334%
2024-08-27	28.75	31.00	28.50	30.80	+2.667%	251	996	-41.688%
2024-08-26	31.70	32.40	29.27	30.00	-4.184%	251	803	-40.133%
2024-08-23	29.50	31.50	29.50	31.31	+10.714%	168	688	-42.638%
2024-08-22	32.58	32.58	27.95	28.28	-9.068%	122	681	-36.492%
2024-08-21	30.73	31.60	30.55	31.10	-1.113%	44	583	-42.251%
2024-08-20	31.40	32.20	30.65	31.45	-2.932%	517	579	-42.893%
2024-08-19	28.40	32.45	28.00	32.40	+13.764%	389	444	-44.568%
2024-08-16	26.60	28.65	26.60	28.48	+5.795%	108	476	-36.938%
2024-08-15	24.15	27.40	24.15	26.92	+14.797%	49	438	-33.284%
2024-08-14	24.25	24.25	23.20	23.45	+2.179%	350	432	-23.412%
2024-08-13	20.40	22.95	20.40	22.95	+20.157%	32	296	-21.743%
2024-08-12	18.10	19.52	18.10	19.10	+12.884%	216	269	-5.969%
2024-08-09	16.35	16.92	16.35	16.92	+1.928%	6	98	+6.147%
2024-08-08	15.44	16.60	15.30	16.60	+8.710%	44	96	+8.193%
2024-08-07	19.09	19.09	14.97	15.27	-18.560%	8	93	+17.616%
2024-08-06	18.36	19.25	17.62	18.75	+5.101%	51	0	-4.213%
2024-08-05	15.35	18.20	15.35	17.84	0.000%	117	0	+0.673%