Dark

NVDA20251219C115
NVDA Dec 19 2025 115.00 Call (NVDA251219C00115000)
option OPRA

EOD

May 15, 2025

31.70-1.858%(-0.60)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	31.48	33.00	30.40	31.70	-1.858%	86	7,998	0.000%
2025-05-14	30.40	32.35	29.80	32.30	+15.357%	393	8,003	-1.858%
2025-05-13	24.35	28.90	24.20	28.00	+21.898%	548	8,273	+13.214%
2025-05-12	22.97	23.15	21.50	22.97	+16.599%	437	8,464	+38.006%
2025-05-09	20.35	20.50	18.95	19.70	-2.233%	704	8,573	+60.914%
2025-05-08	20.77	21.00	19.30	20.15	+0.499%	450	8,583	+57.320%
2025-05-07	17.60	20.30	17.40	20.05	+10.468%	279	8,567	+58.105%
2025-05-06	16.65	18.50	16.40	18.15	+0.833%	1,027	8,566	+74.656%
2025-05-05	17.54	18.40	17.50	18.00	-1.639%	296	8,625	+76.111%
2025-05-02	18.50	19.00	17.95	18.30	+7.457%	893	8,546	+73.224%
2025-05-01	17.60	18.73	17.00	17.03	+11.089%	1,602	8,605	+86.142%
2025-04-30	13.23	15.33	13.21	15.33	-1.097%	126	8,762	+106.784%
2025-04-29	14.97	15.95	14.97	15.50	+1.175%	122	8,757	+104.516%
2025-04-28	15.82	15.82	13.95	15.32	-7.039%	155	8,657	+106.919%
2025-04-25	14.65	17.05	14.26	16.48	+16.056%	418	8,594	+92.354%
2025-04-24	12.98	14.30	12.95	14.20	+13.600%	189	8,635	+123.239%
2025-04-23	13.45	13.55	12.45	12.50	+13.636%	322	8,587	+153.600%
2025-04-22	11.20	11.40	10.50	11.00	+5.769%	374	8,615	+188.182%
2025-04-21	11.40	11.60	9.95	10.40	-17.787%	17,043	24,984	+204.808%
2025-04-17	14.15	14.15	12.00	12.65	-10.915%	193	21,645	+150.593%
2025-04-16	14.55	15.40	12.58	14.20	-23.243%	892	21,645	+123.239%
2025-04-15	18.00	19.20	17.68	18.50	+1.370%	607	21,864	+71.351%
2025-04-14	19.90	20.00	17.40	18.25	-0.545%	169	21,857	+73.699%
2025-04-11	18.00	18.57	17.20	18.35	+8.580%	730	21,853	+72.752%
2025-04-10	17.15	18.26	14.90	16.90	-16.337%	1,053	21,804	+87.574%
2025-04-09	13.15	20.44	12.65	20.20	+74.138%	2,209	21,738	+56.931%
2025-04-08	14.90	15.13	11.06	11.60	-4.918%	16,999	21,805	+173.276%
2025-04-07	8.48	13.25	8.48	12.20	+11.416%	343	5,465	+159.836%
2025-04-04	12.50	12.74	9.87	10.95	-20.073%	738	5,433	+189.498%
2025-04-03	14.28	15.05	13.45	13.70	-18.452%	305	5,403	+131.387%
2025-04-02	15.87	18.00	15.87	16.80	-2.552%	461	5,306	+88.690%
2025-04-01	16.60	17.24	15.70	17.24	+2.925%	63	5,498	+83.875%
2025-03-31	15.30	16.75	14.55	16.75	-4.830%	338	5,493	+89.254%
2025-03-28	18.57	18.90	17.20	17.60	-4.348%	912	5,364	+80.114%
2025-03-27	18.40	19.85	18.05	18.40	-7.071%	213	5,052	+72.283%
2025-03-26	22.12	22.13	19.40	19.80	-17.569%	1,200	5,008	+60.101%
2025-03-25	23.85	24.15	22.90	24.02	-2.792%	99	3,997	+31.973%
2025-03-24	24.15	25.04	23.35	24.71	+12.883%	116	4,013	+28.288%
2025-03-21	21.50	22.60	21.50	21.89	-6.132%	144	4,022	+44.815%
2025-03-20	23.62	24.10	23.25	23.32	+0.517%	48	4,021	+35.935%
2025-03-19	22.25	24.13	22.25	23.20	+6.471%	43	4,028	+36.638%
2025-03-18	23.62	24.00	21.60	21.79	-9.921%	141	4,031	+45.480%
2025-03-17	26.50	26.68	23.95	24.19	-5.212%	77	3,994	+31.046%
2025-03-14	24.30	26.25	24.30	25.52	+11.441%	672	3,942	+24.216%
2025-03-13	22.95	23.70	21.59	22.90	+1.327%	213	3,817	+38.428%
2025-03-12	21.40	23.25	21.00	22.60	+22.162%	949	3,817	+40.265%
2025-03-11	19.12	20.00	16.45	18.50	+6.936%	298	4,165	+71.351%
2025-03-10	19.00	19.78	16.63	17.30	-14.399%	197	4,173	+83.237%
2025-03-07	19.83	20.95	17.95	20.21	+3.112%	684	4,163	+56.853%
2025-03-06	21.66	22.25	19.60	19.60	-17.300%	788	4,198	+61.735%
2025-03-05	23.89	23.90	22.37	23.70	+0.851%	85	3,636	+33.755%
2025-03-04	20.30	24.80	20.01	23.50	+5.856%	395	3,639	+34.894%
2025-03-03	25.45	25.45	21.50	22.20	-20.714%	387	3,600	+42.793%
2025-02-28	24.05	28.00	23.59	28.00	+8.108%	110	3,604	+13.214%
2025-02-27	35.20	35.20	25.90	25.90	-23.100%	62	3,608	+22.394%
2025-02-26	33.45	34.58	31.87	33.68	+7.604%	98	3,596	-5.879%
2025-02-25	32.60	32.60	29.76	31.30	-10.902%	22	3,606	+1.278%
2025-02-24	38.90	38.90	35.13	35.13	-3.116%	52	3,607	-9.764%
2025-02-21	40.05	40.90	36.25	36.26	-9.168%	90	3,606	-12.576%
2025-02-20	39.79	40.07	37.60	39.92	-0.349%	29	3,602	-20.591%
2025-02-19	39.10	40.06	38.50	40.06	-0.472%	13	3,586	-20.869%
2025-02-18	42.75	42.80	40.00	40.25	+2.157%	123	3,582	-21.242%
2025-02-14	38.27	39.40	37.85	39.40	+6.114%	80	3,583	-19.543%
2025-02-13	35.00	37.60	35.00	37.13	+10.015%	9	3,582	-14.624%
2025-02-12	33.10	34.68	33.10	33.75	-1.775%	19	3,582	-6.074%
2025-02-11	36.05	36.32	34.36	34.36	-5.214%	30	3,580	-7.742%
2025-02-10	34.40	36.60	34.35	36.25	+8.306%	40	3,603	-12.552%
2025-02-07	33.30	33.47	32.30	33.47	+4.594%	38	3,604	-5.288%
2025-02-06	30.75	32.05	30.25	32.00	+9.589%	90	3,603	-0.938%
2025-02-05	27.70	29.60	27.70	29.20	+12.916%	41	3,623	+8.562%
2025-02-04	25.45	27.50	25.40	25.86	+2.012%	76	3,635	+22.583%
2025-02-03	24.83	26.45	23.75	25.35	-9.626%	388	3,668	+25.049%
2025-01-31	31.00	32.45	28.00	28.05	-6.030%	54	3,660	+13.012%
2025-01-30	28.95	29.85	27.13	29.85	-0.400%	69	3,656	+6.198%
2025-01-29	31.45	31.45	27.55	29.97	-7.785%	98	3,648	+5.772%
2025-01-28	28.45	32.50	25.10	32.50	+23.106%	849	3,653	-2.462%
2025-01-27	31.40	32.45	25.75	26.40	-37.515%	348	3,419	+20.076%
2025-01-24	46.90	46.90	42.25	42.25	-8.747%	16	3,339	-24.970%
2025-01-23	44.21	46.30	44.21	46.30	-1.174%	6	3,339	-31.533%
2025-01-22	46.95	46.95	45.70	46.85	+19.211%	18	3,338	-32.337%
2025-01-17	39.00	39.40	39.00	39.30	+4.996%	12	3,353	-19.338%
2025-01-16	38.90	38.90	37.25	37.43	-2.399%	5	3,353	-15.309%
2025-01-15	36.45	38.50	36.45	38.35	+7.093%	54	3,354	-17.340%
2025-01-14	37.60	37.60	34.90	35.81	-0.500%	30	3,380	-11.477%
2025-01-13	34.80	36.48	34.80	35.99	-7.170%	30	3,380	-11.920%
2025-01-10	38.80	39.80	38.30	38.77	-8.969%	334	3,394	-18.236%
2025-01-08	42.27	42.59	42.27	42.59	-2.651%	6	3,356	-25.569%
2025-01-07	52.46	52.46	43.45	43.75	-12.412%	6	3,356	-27.543%
2025-01-06	49.92	52.30	49.92	49.95	+8.234%	23	3,356	-36.537%
2025-01-03	43.85	46.15	43.85	46.15	+13.530%	50	3,356	-31.311%
2025-01-02	38.37	40.80	38.37	40.65	+6.974%	18	3,356	-22.017%
2024-12-31	40.90	40.90	38.00	38.00	-9.739%	27	3,339	-16.579%
2024-12-30	40.00	42.10	40.00	42.10	+4.467%	4	3,339	-24.703%
2024-12-27	39.30	40.30	39.30	40.30	-5.841%	40	3,339	-21.340%
2024-12-26	42.60	42.90	42.37	42.80	-2.283%	8	3,338	-25.935%
2024-12-24	43.65	43.80	43.39	43.80	+2.962%	98	3,315	-27.626%
2024-12-23	41.55	42.54	41.55	42.54	+9.724%	21	3,315	-25.482%
2024-12-20	35.95	39.50	35.95	38.77	+0.571%	531	3,335	-18.236%
2024-12-19	36.86	38.55	35.80	38.55	+5.041%	23	2,855	-17.769%
2024-12-18	40.05	40.20	36.70	36.70	+3.819%	43	2,856	-13.624%
2024-12-17	34.46	36.20	33.80	35.35	-5.355%	131	2,852	-10.325%
2024-12-16	36.60	37.60	36.05	37.35	-3.113%	19	2,838	-15.127%
2024-12-13	40.15	40.15	37.76	38.55	-5.399%	32	2,832	-17.769%
2024-12-12	40.52	40.75	40.36	40.75	-3.982%	19	2,827	-22.209%
2024-12-11	39.84	42.44	39.84	42.44	+8.542%	7	2,832	-25.306%
2024-12-10	42.30	43.60	38.75	39.10	-6.526%	49	2,829	-18.926%
2024-12-09	41.85	42.82	41.25	41.83	-6.629%	14	2,837	-24.217%
2024-12-06	46.47	46.47	44.15	44.80	-4.600%	10	2,836	-29.241%
2024-12-05	46.41	47.84	46.41	46.96	+1.579%	7	2,836	-32.496%
2024-12-04	45.73	46.23	45.73	46.23	+9.810%	6	2,835	-31.430%
2024-12-03	42.10	42.10	42.10	42.10	+0.119%	1	2,834	-24.703%
2024-12-02	41.90	42.05	41.90	42.05	-0.190%	2	2,834	-24.614%
2024-11-29	41.85	42.13	41.85	42.13	+8.164%	6	2,834	-24.757%
2024-11-27	39.73	39.73	37.58	38.95	-5.918%	39	2,813	-18.614%
2024-11-26	41.40	41.40	41.40	41.40	-0.097%	1	2,813	-23.430%
2024-11-25	42.00	42.67	41.44	41.44	-10.400%	5	2,813	-23.504%
2024-11-22	48.56	48.56	46.25	46.25	-7.924%	14	2,811	-31.459%
2024-11-21	49.90	51.40	45.92	50.23	+1.783%	20	2,810	-36.890%
2024-11-20	49.50	49.94	48.58	49.35	-1.003%	36	2,810	-35.765%
2024-11-19	45.65	49.85	45.65	49.85	+9.802%	15	2,808	-36.409%
2024-11-18	45.40	45.40	45.40	45.40	-3.404%	1	2,807	-30.176%
2024-11-15	48.60	48.60	45.80	47.00	-9.179%	84	2,807	-32.553%
2024-11-14	51.50	51.75	51.50	51.75	+3.604%	13	2,793	-38.744%
2024-11-13	51.00	51.00	49.95	49.95	-3.010%	68	2,793	-36.537%
2024-11-12	50.40	51.52	50.10	51.50	+6.251%	11	2,769	-38.447%
2024-11-11	49.25	49.25	48.00	48.47	-4.020%	9	2,769	-34.599%
2024-11-08	51.63	51.63	50.21	50.50	-2.132%	260	2,764	-37.228%
2024-11-07	51.28	51.90	51.00	51.60	+4.411%	12	2,755	-38.566%
2024-11-06	48.70	50.10	48.13	49.42	+9.798%	45	2,759	-35.856%
2024-11-05	45.01	45.01	45.01	45.01	+3.781%	10	2,748	-29.571%
2024-11-04	44.10	44.10	43.37	43.37	+3.164%	3	2,748	-26.908%
2024-11-01	42.04	42.04	42.04	42.04	+1.301%	2	2,748	-24.596%
2024-10-31	40.96	41.50	40.30	41.50	-14.784%	29	2,748	-23.614%
2024-10-25	48.70	48.70	48.70	48.70	+5.320%	10	2,749	-34.908%
2024-10-23	46.40	46.90	46.24	46.24	-4.993%	3	2,749	-31.445%
2024-10-22	48.60	49.60	48.60	48.67	+0.371%	15	2,748	-34.867%
2024-10-21	46.30	48.49	46.30	48.49	+7.996%	138	2,740	-34.626%
2024-10-18	44.74	44.90	44.74	44.90	-2.497%	6	2,741	-29.399%
2024-10-17	47.00	47.00	44.53	46.05	+7.719%	11	2,741	-31.162%
2024-10-16	42.75	42.75	42.75	42.75	+7.304%	2	2,741	-25.848%
2024-10-15	39.50	40.05	39.00	39.84	-11.348%	533	2,741	-20.432%
2024-10-14	44.00	45.99	44.00	44.94	+5.369%	28	2,344	-29.462%
2024-10-11	42.58	42.65	42.58	42.65	+0.827%	4	2,354	-25.674%
2024-10-10	39.90	42.60	39.90	42.30	+4.574%	39	2,354	-25.059%
2024-10-09	40.80	41.40	40.30	40.45	-1.341%	77	2,361	-21.632%
2024-10-08	39.25	41.00	39.25	41.00	+5.128%	26	2,394	-22.683%
2024-10-07	36.60	39.00	35.94	39.00	+14.102%	5	2,384	-18.718%
2024-10-04	34.60	34.60	33.45	34.18	+1.817%	32	2,383	-7.256%
2024-10-03	33.25	33.58	33.15	33.57	+11.900%	12	2,383	-5.570%
2024-10-02	29.20	30.58	29.20	30.00	+0.167%	6	2,383	+5.667%
2024-10-01	31.56	31.56	29.26	29.95	-4.648%	84	2,382	+5.843%
2024-09-30	31.65	31.65	31.41	31.41	-2.058%	15	2,377	+0.923%
2024-09-27	32.80	32.80	32.04	32.07	-6.365%	64	2,388	-1.154%
2024-09-26	36.30	36.50	33.80	34.25	+0.146%	28	2,384	-7.445%
2024-09-25	33.50	34.90	33.50	34.20	+7.547%	37	2,385	-7.310%
2024-09-24	29.50	32.70	28.70	31.80	+10.035%	85	2,385	-0.314%
2024-09-23	28.65	29.00	28.40	28.90	-0.619%	47	2,453	+9.689%
2024-09-20	29.81	30.27	28.95	29.08	-4.967%	360	2,446	+9.010%
2024-09-19	31.30	31.60	30.60	30.60	+9.481%	15	2,411	+3.595%
2024-09-18	29.48	30.02	27.95	27.95	-5.254%	24	2,413	+13.417%
2024-09-17	30.94	31.30	29.49	29.50	-3.342%	14	2,412	+7.458%
2024-09-16	31.00	31.00	30.44	30.52	-6.092%	40	2,412	+3.866%
2024-09-13	32.93	32.93	32.50	32.50	-4.468%	6	2,425	-2.462%
2024-09-12	31.98	34.20	31.98	34.02	+7.624%	54	2,426	-6.820%
2024-09-11	26.50	31.61	26.50	31.61	+26.948%	236	2,445	+0.285%
2024-09-10	25.90	26.00	24.37	24.90	+3.191%	60	2,494	+27.309%
2024-09-09	24.50	24.50	23.62	24.13	+7.579%	62	2,489	+31.372%
2024-09-06	23.00	23.05	21.89	22.43	-9.629%	220	2,483	+41.329%
2024-09-05	23.85	25.58	23.85	24.82	+0.486%	23	2,427	+27.720%
2024-09-04	23.65	25.38	23.65	24.70	-3.854%	39	2,427	+28.340%
2024-09-03	29.90	29.90	25.40	25.69	-21.365%	186	2,421	+23.394%
2024-08-30	34.40	34.40	32.25	32.67	+1.146%	44	2,365	-2.969%
2024-08-29	35.60	35.60	32.15	32.30	-15.556%	59	2,365	-1.858%
2024-08-28	38.48	38.48	37.10	38.25	-5.788%	14	2,364	-17.124%
2024-08-27	38.90	40.83	38.90	40.60	+2.396%	12	2,364	-21.921%
2024-08-26	42.00	42.00	39.65	39.65	-1.171%	8	2,367	-20.050%
2024-08-23	39.73	40.69	39.73	40.12	+5.026%	8	2,367	-20.987%
2024-08-22	41.92	41.92	38.20	38.20	-5.679%	9	2,367	-17.016%
2024-08-21	40.65	40.82	40.26	40.50	-0.954%	26	2,367	-21.728%
2024-08-20	40.15	40.89	40.15	40.89	-1.422%	23	2,372	-22.475%
2024-08-19	38.78	41.48	38.78	41.48	+9.939%	11	2,373	-23.578%
2024-08-16	38.15	38.15	37.37	37.73	+4.083%	30	2,373	-15.982%
2024-08-15	33.29	36.26	33.27	36.25	+12.299%	14	2,375	-12.552%
2024-08-14	32.00	32.86	30.55	32.28	+3.131%	29	2,386	-1.797%
2024-08-13	29.60	31.30	29.60	31.30	+15.498%	31	2,394	+1.278%
2024-08-12	27.86	27.86	27.10	27.10	+12.542%	16	2,384	+16.974%
2024-08-09	24.20	24.60	24.07	24.08	-2.628%	26	2,368	+31.645%
2024-08-08	23.60	24.73	23.60	24.73	+11.096%	21	2,361	+28.184%
2024-08-07	27.30	27.30	22.26	22.26	-16.785%	16	2,361	+42.408%
2024-08-06	25.69	26.75	25.69	26.75	+12.774%	2	2,354	+18.505%
2024-08-05	21.00	25.26	21.00	23.72	-14.492%	339	2,353	+33.642%
2024-08-02	25.15	27.74	25.15	27.74	-1.246%	114	2,576	+14.275%
2024-08-01	32.84	33.55	27.52	28.09	-14.750%	65	2,562	+12.852%
2024-07-31	28.70	33.15	28.70	32.95	+36.326%	71	2,556	-3.794%
2024-07-30	27.10	27.10	24.00	24.17	-15.784%	346	2,526	+31.154%
2024-07-29	31.60	31.60	28.70	28.70	-6.636%	14	2,234	+10.453%
2024-07-26	30.89	30.89	29.50	30.74	+2.467%	58	2,234	+3.123%
2024-07-25	30.10	31.95	26.67	30.00	-2.597%	131	2,234	+5.667%
2024-07-24	33.20	33.20	30.80	30.80	-15.152%	48	2,227	+2.922%
2024-07-23	36.20	36.30	36.20	36.30	-0.711%	6	2,214	-12.672%
2024-07-22	34.50	36.60	34.50	36.56	+7.561%	14	2,214	-13.293%
2024-07-19	33.99	33.99	33.35	33.99	+4.907%	11	2,214	-6.737%
2024-07-18	35.35	35.35	32.40	32.40	-1.818%	4	2,215	-2.160%
2024-07-17	34.25	34.25	32.80	33.00	-17.706%	61	2,213	-3.939%
2024-07-16	39.70	40.10	39.70	40.10	+0.627%	3	2,207	-20.948%
2024-07-15	39.85	39.85	39.85	39.85	-6.235%	5	2,208	-20.452%
2024-07-12	42.50	42.50	42.00	42.50	+4.938%	5	2,208	-25.412%
2024-07-11	44.07	44.07	40.50	40.50	-10.695%	3	2,207	-21.728%
2024-07-10	45.33	45.35	45.33	45.35	+7.669%	20	2,208	-30.099%
2024-07-09	42.27	42.85	42.12	42.12	+4.646%	16	2,208	-24.739%
2024-07-08	41.10	41.10	39.84	40.25	+1.899%	13	2,217	-21.242%
2024-07-05	39.00	39.50	39.00	39.50	+2.067%	4	2,208	-19.747%
2024-07-03	38.70	38.70	38.70	38.70	+7.291%	1	2,207	-18.088%
2024-07-02	36.15	36.15	36.07	36.07	-3.038%	20	2,207	-12.115%
2024-06-27	38.90	38.90	37.20	37.20	-4.000%	9	2,207	-14.785%
2024-06-26	39.50	39.50	38.35	38.75	+5.213%	21	2,206	-18.194%
2024-06-25	36.83	36.83	36.83	36.83	-9.286%	20	2,226	-13.929%
2024-06-21	40.60	40.77	40.34	40.60	-13.617%	14	2,226	-21.921%
2024-06-20	51.05	51.05	46.50	47.00	0.000%	218	2,214	-32.553%
2024-06-18	47.00	47.00	47.00	47.00	+5.737%	4	2,277	-32.553%
2024-06-17	44.50	44.55	44.45	44.45	+1.716%	40	2,277	-28.684%
2024-06-14	43.70	43.70	43.70	43.70	+6.326%	10	2,287	-27.460%
2024-06-13	40.10	41.25	40.10	41.10	+8.501%	101	2,287	-22.871%
2024-06-12	36.96	38.25	36.93	37.88	+9.797%	346	2,288	-16.315%
2024-06-11	34.89	34.89	34.50	34.50	-2.817%	2	2,591	-8.116%
2024-06-10	34.75	35.90	34.75	35.50	0.000%	69	2,591	-10.704%