Dark

NVDA20260618C194
NVDA Jun 18 2026 194.00 Call (NVDA260618C00194000)
option OPRA

EOD

May 13, 2025

9.05+34.074%(+2.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	9.05	9.05	9.05	9.05	+34.074%	18	5,361	0.000%
2025-05-12	6.75	6.75	6.75	6.75	+17.391%	1	5,379	+34.074%
2025-05-02	5.75	5.75	5.75	5.75	+5.505%	2	5,379	+57.391%
2025-05-01	5.45	5.65	5.45	5.45	+75.806%	59	5,380	+66.055%
2025-04-21	3.10	3.10	3.10	3.10	-47.899%	10	5,363	+191.935%
2025-04-09	5.95	5.95	5.95	5.95	+27.957%	1	5,363	+52.101%
2025-04-08	4.65	4.65	4.65	4.65	+19.845%	3	5,362	+94.624%
2025-04-07	3.00	3.88	3.00	3.88	+3.467%	21	5,365	+133.247%
2025-04-04	3.68	3.75	3.50	3.75	-25.000%	202	5,355	+141.333%
2025-04-03	5.40	5.45	5.00	5.00	-22.840%	8	5,415	+81.000%
2025-04-02	6.51	6.51	6.48	6.48	+3.680%	11	5,415	+39.660%
2025-04-01	6.25	6.25	6.25	6.25	+11.607%	100	5,424	+44.800%
2025-03-31	5.60	5.60	5.60	5.60	-16.042%	4	5,353	+61.607%
2025-03-28	6.85	6.85	6.50	6.67	-10.470%	10	5,353	+35.682%
2025-03-26	8.00	8.00	7.45	7.45	-23.196%	4	5,348	+21.477%
2025-03-24	9.20	9.70	9.20	9.70	+41.194%	74	5,347	-6.701%
2025-03-11	6.87	6.87	6.87	6.87	-16.727%	1	5,347	+31.732%
2025-03-07	8.25	8.25	8.25	8.25	-29.487%	4	5,346	+9.697%
2025-02-28	11.70	11.70	11.70	11.70	-0.847%	2	5,346	-22.650%
2025-02-27	11.80	11.80	11.80	11.80	-31.792%	1	5,346	-23.305%
2025-02-21	18.10	18.10	17.30	17.30	-3.621%	12	5,347	-47.688%
2025-02-20	17.95	17.95	17.95	17.95	-5.026%	2	5,346	-49.582%
2025-02-19	18.90	18.90	18.90	18.90	-0.526%	2	5,346	-52.116%
2025-02-18	19.10	19.10	19.00	19.00	+8.571%	3	5,344	-52.368%
2025-02-13	17.45	17.58	17.45	17.50	+40.000%	60	5,378	-48.286%
2025-02-03	12.50	12.50	12.50	12.50	-13.194%	1	5,378	-27.600%
2025-01-31	14.40	14.40	14.40	14.40	+2.128%	2	5,377	-37.153%
2025-01-30	13.55	14.10	13.55	14.10	-4.082%	15	5,378	-35.816%
2025-01-28	12.30	14.70	12.30	14.70	+21.588%	50	5,364	-38.435%
2025-01-27	13.00	13.00	12.09	12.09	-28.462%	7	5,413	-25.145%
2025-01-15	16.90	16.90	16.90	16.90	-0.588%	3	5,413	-46.450%
2025-01-13	17.00	17.00	17.00	17.00	-10.573%	2	5,413	-46.765%
2025-01-10	19.01	19.01	19.01	19.01	-26.602%	4	5,413	-52.393%
2025-01-06	26.45	26.67	25.90	25.90	+13.846%	9	5,415	-65.058%
2025-01-03	22.70	22.75	22.70	22.75	+10.169%	28	5,421	-60.220%
2024-12-30	20.70	20.70	20.65	20.65	-4.839%	4	5,434	-56.174%
2024-12-24	21.70	21.70	21.70	21.70	+17.615%	1	5,437	-58.295%
2024-12-20	17.70	18.46	17.70	18.45	+11.818%	11	5,437	-50.949%
2024-12-17	16.50	16.50	16.50	16.50	-11.528%	5	5,440	-45.152%
2024-12-13	18.65	18.65	18.65	18.65	-7.122%	4	5,440	-51.475%
2024-12-12	20.08	20.08	20.08	20.08	-14.553%	64	5,440	-54.930%
2024-12-04	23.50	23.50	23.50	23.50	+13.527%	1	5,376	-61.489%
2024-12-03	20.70	20.70	20.70	20.70	-1.522%	1	5,376	-56.280%
2024-11-29	21.02	21.02	21.02	21.02	+15.495%	2	5,377	-56.946%
2024-11-27	18.20	18.20	18.20	18.20	-13.043%	25	5,363	-50.275%
2024-11-25	20.83	20.93	20.83	20.93	-15.910%	6	5,363	-56.761%
2024-11-21	24.89	24.89	24.89	24.89	+7.284%	1	5,368	-63.640%
2024-11-18	23.20	23.20	23.20	23.20	-12.618%	1	5,368	-60.991%
2024-11-07	26.50	26.55	26.32	26.55	+2.907%	23	5,367	-65.913%
2024-11-06	25.15	25.92	25.15	25.80	+11.543%	5	5,387	-64.922%
2024-11-05	23.13	23.13	23.13	23.13	+3.029%	2	5,387	-60.873%
2024-11-04	22.30	22.45	22.30	22.45	-10.272%	2	5,389	-59.688%
2024-10-28	25.02	25.02	25.02	25.02	+6.468%	1	5,389	-63.829%
2024-10-23	23.50	23.50	23.50	23.50	-8.915%	1	5,389	-61.489%
2024-10-22	25.80	25.80	25.80	25.80	+2.178%	1	5,390	-64.922%
2024-10-21	25.00	25.25	24.80	25.25	+4.772%	4	5,391	-64.158%
2024-10-14	24.10	24.10	24.10	24.10	+17.561%	1	5,393	-62.448%
2024-10-08	20.25	20.50	20.25	20.50	+3.850%	5	5,394	-55.854%
2024-10-07	18.10	19.74	18.10	19.74	+28.349%	3	5,399	-54.154%
2024-09-30	15.55	15.55	15.38	15.38	-1.536%	3	5,399	-41.157%
2024-09-27	16.07	16.07	15.62	15.62	-16.022%	18	5,401	-42.061%
2024-09-26	18.60	18.60	18.60	18.60	+7.390%	1	5,402	-51.344%
2024-09-25	17.32	17.32	17.32	17.32	+20.278%	1	5,403	-47.748%
2024-09-20	14.40	14.40	14.40	14.40	-4.950%	2	5,404	-37.153%
2024-09-19	15.15	15.15	15.15	15.15	-2.258%	1	5,403	-40.264%
2024-09-11	15.50	15.50	15.50	15.50	+28.099%	1	5,404	-41.613%
2024-09-05	12.10	12.10	12.10	12.10	-32.964%	1	5,405	-25.207%
2024-08-29	19.00	19.00	18.05	18.05	-14.048%	2	5,406	-49.861%
2024-08-28	21.00	21.00	21.00	21.00	0.000%	4	5,407	-56.905%
2024-08-27	21.00	21.00	21.00	21.00	-7.895%	1	5,407	-56.905%
2024-08-22	23.10	23.10	22.80	22.80	+3.636%	2	5,408	-60.307%
2024-08-19	22.00	22.00	22.00	22.00	+9.726%	1	5,410	-58.864%
2024-08-16	20.05	20.05	20.05	20.05	+5.526%	2	5,410	-54.863%
2024-08-15	19.00	19.00	19.00	19.00	+48.438%	1	5,411	-52.368%
2024-08-05	11.00	12.80	11.00	12.80	-5.185%	4	5,411	-29.297%
2024-08-02	14.52	14.52	13.50	13.50	-15.625%	8	5,410	-32.963%
2024-08-01	16.00	16.00	16.00	16.00	0.000%	97	5,409	-43.438%
2024-07-31	16.00	16.00	16.00	16.00	+28.000%	1	5,409	-43.438%
2024-07-30	14.87	14.87	12.50	12.50	-17.492%	15	5,408	-27.600%
2024-07-29	15.15	15.15	15.15	15.15	+11.808%	10	5,410	-40.264%
2024-07-25	15.67	15.67	13.55	13.55	-26.757%	12	5,410	-33.210%
2024-07-22	18.50	18.50	18.50	18.50	+6.936%	1	5,408	-51.081%
2024-07-17	17.60	17.60	17.30	17.30	-17.619%	15	5,408	-47.688%
2024-07-11	22.25	22.25	21.00	21.00	-6.292%	2	5,416	-56.905%
2024-07-09	23.15	23.15	22.41	22.41	+6.259%	5	5,416	-59.616%
2024-07-08	21.09	21.09	21.09	21.09	+0.190%	1	5,419	-57.089%
2024-07-03	21.05	21.05	21.05	21.05	+8.226%	1	5,421	-57.007%
2024-07-01	19.45	19.45	19.45	19.45	-3.474%	1	5,421	-53.470%
2024-06-27	20.55	20.70	20.15	20.15	-3.819%	4	5,420	-55.087%
2024-06-25	21.20	21.20	20.95	20.95	+8.269%	4	5,416	-56.802%
2024-06-24	19.35	19.35	19.35	19.35	-14.870%	1	5,413	-53.230%
2024-06-21	22.72	22.73	21.95	22.73	-10.758%	16	5,413	-60.185%
2024-06-18	25.00	25.47	25.00	25.47	+7.378%	3	5,424	-64.468%
2024-06-17	23.72	23.72	23.72	23.72	-0.042%	5	5,424	-61.847%
2024-06-14	23.65	23.78	23.51	23.73	+9.456%	207	5,421	-61.863%
2024-06-13	21.68	21.68	21.68	21.68	+9.828%	4	5,615	-58.256%
2024-06-12	19.70	19.74	19.70	19.74	+16.805%	2	5,619	-54.154%
2024-06-11	16.90	16.90	16.90	16.90	-4.789%	1	5,617	-46.450%
2024-06-10	17.00	18.15	16.04	17.75	0.000%	293	5,616	-49.014%