Dark

NVDA20250919C106
NVDA Sep 19 2025 106.00 Call (NVDA250919C00106000)
option OPRA

EOD

May 15, 2025

33.35-1.854%(-0.63)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	33.18	35.25	33.18	33.35	-1.854%	14	3,008	0.000%
2025-05-14	33.32	34.56	32.54	33.98	+12.666%	23	3,009	-1.854%
2025-05-13	25.88	30.80	25.88	30.16	+23.354%	56	3,008	+10.577%
2025-05-12	24.17	24.45	22.80	24.45	+20.562%	257	3,019	+36.401%
2025-05-09	21.23	21.29	20.28	20.28	-5.674%	104	3,032	+64.448%
2025-05-08	21.57	21.62	20.88	21.50	+7.500%	96	3,065	+55.116%
2025-05-07	18.15	21.10	18.10	20.00	+4.712%	67	3,041	+66.750%
2025-05-06	17.85	19.10	17.85	19.10	+1.326%	150	3,028	+74.607%
2025-05-05	18.70	18.95	18.25	18.85	+0.480%	55	3,025	+76.923%
2025-05-02	19.65	19.65	18.65	18.76	+8.314%	174	3,003	+77.772%
2025-05-01	18.20	19.00	17.30	17.32	+10.671%	115	2,993	+92.552%
2025-04-30	13.14	15.65	13.14	15.65	-0.128%	140	3,004	+113.099%
2025-04-29	15.50	16.40	15.50	15.67	+0.642%	290	3,038	+112.827%
2025-04-28	16.10	16.10	14.25	15.57	-7.321%	237	3,043	+114.194%
2025-04-25	14.40	17.56	14.40	16.80	+16.505%	744	3,052	+98.512%
2025-04-24	13.00	14.50	13.00	14.42	+9.077%	158	2,957	+131.276%
2025-04-23	13.44	13.55	12.93	13.22	+26.507%	181	2,916	+152.269%
2025-04-22	10.80	11.29	10.44	10.45	+3.465%	601	2,835	+219.139%
2025-04-21	11.35	11.35	10.00	10.10	-20.347%	61	2,336	+230.198%
2025-04-17	14.48	14.48	12.17	12.68	-13.741%	90	2,306	+163.013%
2025-04-16	15.60	15.75	12.60	14.70	-24.227%	172	2,306	+126.871%
2025-04-15	19.20	20.00	19.06	19.40	+1.358%	65	2,224	+71.907%
2025-04-14	19.70	19.70	18.35	19.14	-0.364%	49	2,219	+74.242%
2025-04-11	19.05	19.21	17.83	19.21	+9.148%	190	2,223	+73.607%
2025-04-10	18.19	18.19	15.59	17.60	-15.990%	129	2,222	+89.489%
2025-04-09	13.05	20.95	12.80	20.95	+83.611%	189	2,219	+59.189%
2025-04-08	14.55	15.55	11.41	11.41	-11.206%	221	2,219	+192.287%
2025-04-07	8.23	12.95	8.00	12.85	+20.093%	1,055	2,190	+159.533%
2025-04-04	12.20	12.20	9.80	10.70	-21.554%	476	1,782	+211.682%
2025-04-03	14.05	15.10	13.64	13.64	-25.260%	324	1,638	+144.501%
2025-04-02	15.97	18.25	15.97	18.25	+5.797%	19	1,513	+82.740%
2025-04-01	16.32	17.45	15.90	17.25	+6.154%	108	1,522	+93.333%
2025-03-31	15.35	16.70	14.62	16.25	-9.722%	597	1,518	+105.231%
2025-03-28	18.55	19.00	17.75	18.00	-5.013%	268	1,109	+85.278%
2025-03-27	18.75	19.40	18.75	18.95	-5.345%	32	1,034	+75.989%
2025-03-26	22.70	22.70	20.02	20.02	-20.619%	15	1,028	+66.583%
2025-03-25	24.45	25.22	24.45	25.22	-3.667%	36	1,025	+32.236%
2025-03-24	25.95	26.18	25.95	26.18	+13.089%	3	1,022	+27.387%
2025-03-21	23.15	23.15	23.15	23.15	-8.966%	2	1,020	+44.060%
2025-03-20	24.30	25.43	24.30	25.43	+4.435%	2	1,021	+31.144%
2025-03-19	23.80	25.10	23.80	24.35	+2.960%	290	1,021	+36.961%
2025-03-18	23.30	23.65	23.30	23.65	-8.227%	11	968	+41.015%
2025-03-17	24.95	26.24	24.95	25.77	-1.302%	39	957	+29.414%
2025-03-14	26.00	26.57	26.00	26.11	+11.820%	18	959	+27.729%
2025-03-13	23.35	23.35	23.35	23.35	+0.215%	50	961	+42.827%
2025-03-12	22.15	23.60	21.91	23.30	+15.805%	121	961	+43.133%
2025-03-11	19.40	20.15	17.01	20.12	+13.994%	74	1,006	+65.755%
2025-03-10	19.95	19.95	17.00	17.65	-12.189%	584	1,004	+88.952%
2025-03-07	20.10	20.10	20.10	20.10	-1.471%	100	486	+65.920%
2025-03-06	22.75	22.75	20.40	20.40	-17.409%	7	453	+63.480%
2025-03-05	24.15	24.82	24.15	24.70	-0.604%	5	449	+35.020%
2025-03-04	21.80	24.85	21.10	24.85	+11.685%	37	451	+34.205%
2025-03-03	28.60	28.60	22.25	22.25	-19.091%	29	468	+49.888%
2025-02-28	25.25	28.00	25.25	27.50	-1.961%	34	484	+21.273%
2025-02-27	33.80	33.80	28.05	28.05	-22.407%	14	483	+18.895%
2025-02-26	35.15	37.15	35.14	36.15	+6.324%	31	483	-7.746%
2025-02-25	32.90	34.00	32.90	34.00	-7.859%	15	492	-1.912%
2025-02-24	36.90	36.90	36.90	36.90	-10.977%	1	477	-9.621%
2025-02-21	41.45	41.45	41.45	41.45	+2.094%	20	478	-19.542%
2025-02-20	40.60	40.60	40.60	40.60	-0.612%	1	478	-17.857%
2025-02-19	40.85	40.85	40.85	40.85	-7.159%	5	478	-18.360%
2025-02-18	44.00	44.00	44.00	44.00	+4.762%	1	479	-24.205%
2025-02-14	40.15	42.00	39.85	42.00	+7.831%	22	482	-20.595%
2025-02-13	39.25	39.25	38.95	38.95	+7.746%	2	481	-14.377%
2025-02-12	36.13	36.15	36.13	36.15	-3.083%	2	481	-7.746%
2025-02-11	38.40	38.40	37.30	37.30	-3.243%	23	483	-10.590%
2025-02-10	36.55	38.55	36.55	38.55	+14.732%	6	483	-13.489%
2025-02-07	34.85	34.85	33.60	33.60	-0.297%	42	483	-0.744%
2025-02-06	31.85	33.70	31.85	33.70	+11.221%	33	497	-1.039%
2025-02-05	29.20	30.30	29.15	30.30	+12.305%	33	505	+10.066%
2025-02-04	26.78	26.98	26.75	26.98	+4.371%	8	531	+23.610%
2025-02-03	24.60	26.10	24.60	25.85	-14.120%	14	530	+29.014%
2025-01-31	31.83	34.12	30.10	30.10	+1.861%	10	528	+10.797%
2025-01-30	28.08	29.55	28.00	29.55	-2.764%	5	526	+12.860%
2025-01-29	32.25	32.25	30.00	30.39	-10.749%	18	526	+9.740%
2025-01-28	28.75	34.05	26.74	34.05	+25.184%	30	542	-2.056%
2025-01-27	32.60	34.45	26.48	27.20	-45.600%	111	558	+22.610%
2025-01-24	50.00	50.00	50.00	50.00	+6.045%	4	591	-33.300%
2025-01-23	47.15	47.15	47.15	47.15	-3.815%	6	593	-29.268%
2025-01-22	49.02	49.02	49.02	49.02	+10.905%	1	599	-31.967%
2025-01-21	43.90	44.40	43.90	44.20	+10.500%	5	600	-24.548%
2025-01-16	40.00	40.00	40.00	40.00	-2.296%	1	603	-16.625%
2025-01-10	41.70	41.70	40.94	40.94	-5.122%	16	602	-18.539%
2025-01-08	43.15	43.15	43.15	43.15	-21.545%	20	596	-22.711%
2025-01-06	54.75	55.00	54.75	55.00	+16.525%	101	596	-39.364%
2025-01-03	47.20	47.20	47.20	47.20	+10.075%	52	597	-29.343%
2025-01-02	42.25	42.88	42.25	42.88	+6.879%	3	583	-22.225%
2024-12-31	40.12	40.12	40.12	40.12	-5.822%	1	580	-16.874%
2024-12-30	42.88	42.88	42.60	42.60	+0.590%	2	580	-21.714%
2024-12-27	42.42	42.42	42.35	42.35	-5.889%	4	581	-21.251%
2024-12-23	42.90	45.00	42.90	45.00	+11.248%	11	579	-25.889%
2024-12-20	37.00	41.35	37.00	40.45	+4.929%	3	584	-17.553%
2024-12-19	38.85	38.85	38.55	38.55	-4.815%	5	584	-13.489%
2024-12-18	40.90	42.05	40.50	40.50	+4.787%	7	584	-17.654%
2024-12-17	38.65	38.65	38.65	38.65	0.000%	5	578	-13.713%
2024-12-16	38.50	39.20	38.20	38.65	-5.961%	11	578	-13.713%
2024-12-13	41.10	41.10	41.10	41.10	-3.066%	4	570	-18.856%
2024-12-11	42.40	42.40	42.40	42.40	-4.289%	5	571	-21.344%
2024-12-09	44.30	44.30	44.30	44.30	-8.187%	1	571	-24.718%
2024-12-06	48.25	48.25	48.25	48.25	-2.269%	40	571	-30.881%
2024-12-05	49.37	49.37	49.37	49.37	+5.582%	1	591	-32.449%
2024-12-04	46.76	46.76	46.76	46.76	+13.385%	1	592	-28.678%
2024-11-27	41.75	41.75	39.71	41.24	-4.911%	4	593	-19.132%
2024-11-26	44.80	44.80	43.37	43.37	-2.210%	18	593	-23.104%
2024-11-25	44.35	44.35	44.35	44.35	-9.397%	1	593	-24.803%
2024-11-22	49.65	49.65	48.95	48.95	-13.209%	12	593	-31.869%
2024-11-21	56.40	56.40	56.40	56.40	+9.621%	1	599	-40.869%
2024-11-20	51.10	51.45	50.20	51.45	-1.191%	47	599	-35.180%
2024-11-19	48.20	52.48	48.20	52.07	+10.552%	13	600	-35.952%
2024-11-18	47.55	48.10	46.95	47.10	-3.582%	92	601	-29.193%
2024-11-15	48.80	48.85	48.80	48.85	-7.656%	10	601	-31.730%
2024-11-14	53.50	53.50	52.90	52.90	+0.151%	50	601	-36.957%
2024-11-13	54.35	54.35	52.82	52.82	-2.600%	7	551	-36.861%
2024-11-12	54.60	54.60	54.23	54.23	+5.609%	2	556	-38.503%
2024-11-11	51.35	51.35	51.35	51.35	-2.284%	5	558	-35.054%
2024-11-07	52.55	52.55	52.55	52.55	+11.453%	4	553	-36.537%
2024-11-05	47.15	47.15	47.15	47.15	+3.513%	1	554	-29.268%
2024-11-01	44.85	45.55	44.25	45.55	+5.783%	84	554	-26.784%
2024-10-31	43.40	43.40	42.90	43.06	-9.633%	21	564	-22.550%
2024-10-30	47.65	47.65	47.65	47.65	-1.448%	1	567	-30.010%
2024-10-29	48.15	48.35	48.15	48.35	-3.685%	3	567	-31.024%
2024-10-25	50.20	50.20	50.20	50.20	+4.041%	22	569	-33.566%
2024-10-24	48.25	48.25	48.25	48.25	-0.781%	1	569	-30.881%
2024-10-23	47.65	48.63	47.65	48.63	+13.675%	5	568	-31.421%
2024-10-16	43.09	43.09	42.78	42.78	+3.609%	2	571	-22.043%
2024-10-15	39.76	41.29	39.76	41.29	-12.242%	9	572	-19.230%
2024-10-14	46.89	48.03	46.89	47.05	+5.730%	15	578	-29.118%
2024-10-11	44.00	44.52	44.00	44.50	+3.488%	12	580	-25.056%
2024-10-10	43.00	43.00	43.00	43.00	+1.535%	1	578	-22.442%
2024-10-08	42.10	42.35	42.10	42.35	+6.810%	10	578	-21.251%
2024-10-07	37.75	39.75	37.75	39.65	+11.064%	23	579	-15.889%
2024-10-04	35.70	35.70	35.70	35.70	+11.563%	2	596	-6.583%
2024-10-02	29.55	32.00	29.55	32.00	-1.690%	12	597	+4.219%
2024-09-30	33.27	33.27	32.55	32.55	-4.265%	384	595	+2.458%
2024-09-27	33.99	34.00	33.50	34.00	-4.762%	1,360	979	-1.912%
2024-09-26	38.25	38.25	35.70	35.70	+0.734%	13	666	-6.583%
2024-09-25	34.05	36.29	34.05	35.44	+7.557%	13	668	-5.897%
2024-09-24	32.24	32.95	32.24	32.95	+11.771%	11	681	+1.214%
2024-09-23	29.48	29.48	29.48	29.48	-7.586%	100	682	+13.128%
2024-09-19	31.90	31.90	31.90	31.90	+6.086%	1	610	+4.545%
2024-09-18	30.24	30.24	30.07	30.07	-0.199%	22	609	+10.908%
2024-09-17	31.70	31.78	30.13	30.13	-4.592%	5	610	+10.687%
2024-09-16	31.58	31.58	31.58	31.58	-6.152%	1	610	+5.605%
2024-09-13	33.94	33.94	33.65	33.65	-3.165%	10	610	-0.892%
2024-09-12	32.75	35.34	32.63	34.75	+9.483%	39	614	-4.029%
2024-09-11	28.00	32.00	26.92	31.74	+22.406%	35	622	+5.072%
2024-09-10	25.45	25.93	24.25	25.93	+4.980%	73	643	+28.616%
2024-09-09	24.40	24.95	23.60	24.70	+5.782%	242	614	+35.020%
2024-09-06	25.40	25.40	22.30	23.35	-7.525%	70	578	+42.827%
2024-09-05	24.15	26.70	24.15	25.25	-0.394%	65	585	+32.079%
2024-09-04	25.05	26.55	24.00	25.35	-3.539%	97	547	+31.558%
2024-09-03	30.50	30.50	26.10	26.28	-21.552%	35	474	+26.903%
2024-08-29	36.87	36.87	33.50	33.50	-15.744%	2	460	-0.448%
2024-08-28	39.76	39.76	39.76	39.76	-5.107%	5	460	-16.122%
2024-08-27	41.90	41.90	41.90	41.90	+3.457%	20	465	-20.406%
2024-08-26	41.10	41.20	39.74	40.50	-2.924%	27	450	-17.654%
2024-08-23	41.72	41.72	41.72	41.72	-1.627%	2	431	-20.062%
2024-08-22	43.30	43.30	42.41	42.41	+0.665%	11	432	-21.363%
2024-08-21	42.13	42.13	42.13	42.13	-0.166%	1	429	-20.840%
2024-08-20	42.59	42.59	42.20	42.20	+0.119%	4	429	-20.972%
2024-08-19	42.15	42.15	42.15	42.15	+8.355%	1	433	-20.878%
2024-08-16	38.90	38.90	38.90	38.90	+3.872%	36	434	-14.267%
2024-08-15	34.60	37.95	34.45	37.45	+12.632%	24	448	-10.948%
2024-08-14	33.82	33.82	32.90	33.25	+3.906%	6	458	+0.301%
2024-08-13	29.67	32.00	29.59	32.00	+15.108%	20	459	+4.219%
2024-08-12	27.50	28.30	27.50	27.80	+11.156%	36	445	+19.964%
2024-08-09	25.75	25.90	25.01	25.01	-1.922%	16	456	+33.347%
2024-08-08	23.80	25.50	23.80	25.50	+12.088%	16	448	+30.784%
2024-08-07	28.25	28.25	22.75	22.75	-15.741%	43	439	+46.593%
2024-08-06	26.90	27.85	26.00	27.00	+10.204%	71	437	+23.519%
2024-08-05	20.00	25.50	20.00	24.50	-13.121%	101	444	+36.122%
2024-08-02	27.05	29.00	26.70	28.20	-1.261%	118	410	+18.262%
2024-08-01	34.80	34.80	27.50	28.56	-11.387%	36	351	+16.772%
2024-07-31	29.62	32.23	29.62	32.23	+27.391%	77	340	+3.475%
2024-07-30	27.90	27.90	24.85	25.30	-18.387%	49	321	+31.818%
2024-07-29	31.25	32.85	29.89	31.00	+0.324%	4	291	+7.581%
2024-07-26	31.80	31.80	30.76	30.90	-3.135%	3	287	+7.929%
2024-07-25	30.00	32.30	26.75	31.90	-3.187%	32	286	+4.545%
2024-07-24	32.95	33.70	32.95	32.95	-12.599%	18	262	+1.214%
2024-07-23	37.70	37.70	37.70	37.70	+5.899%	4	254	-11.538%
2024-07-19	35.55	35.60	34.50	35.60	+1.714%	7	253	-6.320%
2024-07-18	35.00	35.00	35.00	35.00	-4.762%	10	249	-4.714%
2024-07-17	36.75	36.75	36.75	36.75	-6.607%	1	239	-9.252%
2024-07-16	42.50	42.50	39.35	39.35	-5.295%	18	239	-15.248%
2024-07-15	41.60	41.60	41.55	41.55	-6.208%	11	223	-19.735%
2024-07-12	44.30	44.30	44.30	44.30	+0.682%	1	216	-24.718%
2024-07-09	44.00	44.00	44.00	44.00	+4.241%	20	215	-24.205%
2024-07-08	42.21	42.21	42.21	42.21	+5.789%	10	215	-20.990%
2024-07-03	39.90	39.90	39.90	39.90	+6.400%	1	214	-16.416%
2024-07-02	37.50	37.50	37.50	37.50	-2.597%	1	214	-11.067%
2024-07-01	38.24	38.50	38.24	38.50	-8.399%	7	213	-13.377%
2024-06-28	42.03	42.03	42.03	42.03	+7.110%	10	218	-20.652%
2024-06-26	39.24	39.24	39.24	39.24	+3.263%	5	223	-15.010%
2024-06-25	36.90	38.00	36.90	38.00	+3.514%	5	223	-12.237%
2024-06-24	39.45	39.45	36.43	36.71	-28.884%	13	223	-9.153%
2024-06-20	51.62	51.62	51.62	51.62	+5.670%	1	220	-35.393%
2024-06-18	48.76	48.85	48.76	48.85	+7.552%	20	210	-31.730%
2024-06-14	45.42	45.42	45.42	45.42	0.000%	10	210	-26.574%