Dark

NVDA20260618C215
NVDA Jun 18 2026 215.00 Call (NVDA260618C00215000)
option OPRA

EOD

May 15, 2025

7.35-4.545%(-0.35)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.50	7.50	7.35	7.35	-4.545%	106	355	0.000%
2025-05-14	7.05	7.70	7.05	7.70	+18.827%	13	353	-4.545%
2025-05-13	6.35	6.48	6.33	6.48	+36.421%	202	363	+13.426%
2025-05-12	4.60	4.75	4.60	4.75	+11.241%	2	255	+54.737%
2025-05-08	4.27	4.27	4.27	4.27	+12.368%	3	254	+72.131%
2025-05-07	3.79	3.80	3.79	3.80	-1.299%	12	254	+93.421%
2025-05-05	3.85	3.85	3.85	3.85	+26.230%	9	246	+90.909%
2025-04-30	2.85	3.05	2.85	3.05	-4.389%	2	241	+140.984%
2025-04-29	3.19	3.19	3.19	3.19	+0.314%	1	242	+130.408%
2025-04-28	3.18	3.18	3.18	3.18	+20.913%	1	242	+131.132%
2025-04-23	2.67	2.67	2.63	2.63	+17.411%	11	242	+179.468%
2025-04-22	2.24	2.24	2.24	2.24	-24.068%	1	252	+228.125%
2025-04-16	2.94	2.95	2.94	2.95	-21.333%	2	252	+149.153%
2025-04-15	3.75	3.75	3.75	3.75	+1.351%	1	254	+96.000%
2025-04-14	3.70	3.70	3.70	3.70	-2.632%	1	253	+98.649%
2025-04-11	3.83	3.83	3.80	3.80	+5.556%	4	253	+93.421%
2025-04-10	3.63	3.65	3.60	3.60	-16.667%	5	253	+104.167%
2025-04-09	2.86	4.32	2.85	4.32	+66.795%	11	252	+70.139%
2025-04-08	2.59	2.59	2.59	2.59	-3.717%	1	252	+183.784%
2025-04-07	2.66	2.69	2.66	2.69	+12.552%	2	251	+173.234%
2025-04-04	2.65	2.65	2.39	2.39	-34.521%	122	250	+207.531%
2025-04-03	3.71	3.71	3.65	3.65	-13.095%	2	251	+101.370%
2025-03-31	4.20	4.20	4.20	4.20	-16.000%	3	253	+75.000%
2025-03-27	4.95	5.00	4.95	5.00	-10.714%	6	253	+47.000%
2025-03-26	5.70	5.70	5.60	5.60	-29.560%	3	253	+31.250%
2025-03-17	7.95	8.00	7.95	7.95	+13.409%	4	254	-7.547%
2025-03-13	7.50	7.50	7.01	7.01	+18.814%	4	254	+4.850%
2025-03-11	5.90	5.90	5.90	5.90	+10.280%	1	254	+24.576%
2025-03-10	5.35	5.35	5.35	5.35	-15.079%	1	254	+37.383%
2025-03-07	6.10	6.30	5.95	6.30	-6.250%	10	255	+16.667%
2025-03-06	7.00	7.00	6.72	6.72	-12.157%	3	258	+9.375%
2025-03-05	7.70	7.70	7.55	7.65	-9.467%	4	258	-3.922%
2025-03-03	8.20	8.45	8.20	8.45	-7.650%	2	256	-13.018%
2025-02-28	9.15	9.15	9.15	9.15	+1.667%	4	255	-19.672%
2025-02-27	9.71	10.15	9.00	9.00	-36.842%	4	255	-18.333%
2025-02-21	14.25	14.25	14.25	14.25	-2.730%	2	255	-48.421%
2025-02-20	14.65	14.65	14.65	14.65	+5.018%	1	254	-49.829%
2025-02-10	13.95	13.95	13.95	13.95	+19.948%	1	254	-47.312%
2025-02-06	11.63	11.63	11.63	11.63	+9.202%	2	254	-36.801%
2025-02-05	10.65	10.65	10.65	10.65	+17.680%	1	254	-30.986%
2025-02-03	9.05	9.05	9.05	9.05	-19.556%	1	253	-18.785%
2025-01-30	10.15	11.25	10.15	11.25	+5.140%	41	252	-34.667%
2025-01-29	11.15	11.15	10.70	10.70	+7.538%	65	241	-31.308%
2025-01-28	9.95	9.95	9.95	9.95	+8.506%	1	187	-26.131%
2025-01-27	9.17	9.17	9.17	9.17	-48.771%	1	186	-19.847%
2025-01-22	17.90	17.90	17.90	17.90	+22.603%	1	185	-58.939%
2025-01-17	14.60	14.60	14.60	14.60	+3.915%	10	186	-49.658%
2025-01-15	13.70	14.05	13.70	14.05	+6.844%	24	186	-47.687%
2025-01-13	13.15	13.15	13.15	13.15	-12.333%	1	201	-44.106%
2025-01-10	15.00	15.00	15.00	15.00	-20.170%	2	202	-51.000%
2025-01-07	18.79	18.79	18.79	18.79	+22.810%	1	201	-60.883%
2025-01-02	16.15	16.15	15.30	15.30	+4.082%	2	200	-51.961%
2024-12-31	14.70	14.70	14.70	14.70	-4.854%	1	197	-50.000%
2024-12-27	15.45	15.45	15.45	15.45	-9.278%	2	197	-52.427%
2024-12-26	17.00	17.03	17.00	17.03	-0.117%	2	196	-56.841%
2024-12-23	16.75	17.05	16.75	17.05	+13.667%	9	196	-56.891%
2024-12-18	15.70	16.30	15.00	15.00	0.000%	437	196	-51.000%
2024-12-13	15.00	15.00	15.00	15.00	-8.759%	4	185	-51.000%
2024-12-12	15.70	16.44	15.70	16.44	+0.859%	25	185	-55.292%
2024-12-11	16.30	16.30	16.30	16.30	+1.558%	5	175	-54.908%
2024-12-10	15.90	16.05	15.90	16.05	-5.588%	24	171	-54.206%
2024-12-09	16.88	17.00	16.88	17.00	-10.526%	2	170	-56.765%
2024-12-05	19.00	19.00	19.00	19.00	-2.813%	20	168	-61.316%
2024-12-04	18.45	19.55	18.45	19.55	+17.066%	164	168	-62.404%
2024-12-03	16.70	16.70	16.70	16.70	-1.183%	20	91	-55.988%
2024-12-02	16.90	16.90	16.90	16.90	+7.987%	1	79	-56.509%
2024-11-27	15.65	15.65	15.65	15.65	-4.281%	1	78	-53.035%
2024-11-26	16.35	16.35	16.35	16.35	-4.106%	9	78	-55.046%
2024-11-25	17.05	17.05	17.05	17.05	-21.609%	7	71	-56.891%
2024-11-21	21.65	21.75	21.65	21.75	+14.776%	14	63	-66.207%
2024-11-18	18.95	18.95	18.95	18.95	-9.805%	1	63	-61.214%
2024-11-08	21.01	21.01	21.01	21.01	-1.685%	2	62	-65.017%
2024-11-07	21.37	21.37	21.37	21.37	+6.850%	1	62	-65.606%
2024-11-06	20.00	20.00	20.00	20.00	+6.667%	1	62	-63.250%
2024-11-04	18.75	18.75	18.75	18.75	+8.256%	1	62	-60.800%
2024-10-31	17.25	17.32	17.25	17.32	-10.905%	2	61	-57.564%
2024-10-30	19.30	19.44	19.30	19.44	-7.473%	4	61	-62.191%
2024-10-28	21.01	21.01	21.01	21.01	+10.871%	1	59	-65.017%
2024-10-18	18.95	18.95	18.95	18.95	+9.983%	1	59	-61.214%
2024-10-16	17.53	17.53	17.23	17.23	+45.401%	2	59	-57.342%
2024-10-02	11.85	11.85	11.85	11.85	-8.846%	2	59	-37.975%
2024-09-11	11.00	13.00	11.00	13.00	+29.353%	3	57	-43.462%
2024-09-10	9.95	10.05	9.95	10.05	+9.002%	2	56	-26.866%
2024-09-06	9.05	9.22	8.80	9.22	-8.259%	40	55	-20.282%
2024-09-05	10.05	10.05	10.05	10.05	-4.649%	1	44	-26.866%
2024-09-04	10.40	10.54	9.85	10.54	-43.027%	3	44	-30.266%
2024-08-27	18.50	18.50	18.50	18.50	+15.625%	1	43	-60.270%
2024-08-15	15.00	16.00	15.00	16.00	+15.523%	7	44	-54.063%
2024-08-14	13.85	13.85	13.85	13.85	+51.366%	2	41	-46.931%
2024-08-07	9.15	9.15	9.15	9.15	-14.486%	2	41	-19.672%
2024-07-30	10.70	10.70	10.70	10.70	-23.571%	2	39	-31.308%
2024-07-24	14.00	14.00	14.00	14.00	-0.356%	1	37	-47.500%
2024-07-18	14.05	14.05	14.05	14.05	-24.054%	15	37	-47.687%
2024-07-11	18.50	18.50	18.50	18.50	+3.410%	1	22	-60.270%
2024-06-28	17.89	17.89	17.89	17.89	+0.789%	2	21	-58.916%
2024-06-27	17.75	17.75	17.75	17.75	-13.541%	1	21	-58.592%
2024-06-20	20.53	20.53	20.53	20.53	+0.885%	10	21	-64.199%
2024-06-17	20.33	20.35	20.33	20.35	+26.319%	2	11	-63.882%
2024-06-12	16.45	16.45	16.11	16.11	+12.579%	5	13	-54.376%
2024-06-11	15.20	15.20	14.31	14.31	0.000%	3	12	-48.637%