Dark

NVDA20250516C250
NVDA May 16 2025 250.00 Call (NVDA250516C00250000)
option OPRA

Expired

May 9, 2025

0.01000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.01	0.01	0.01	0.01	0.000%	4	8,962	0.000%
2025-05-08	0.01	0.01	0.01	0.01	0.000%	4	8,964	0.000%
2025-04-23	0.01	0.01	0.01	0.01	0.000%	200	8,968	0.000%
2025-04-21	0.01	0.01	0.01	0.01	0.000%	30	8,968	0.000%
2025-04-17	0.01	0.01	0.01	0.01	-50.000%	100	8,838	0.000%
2025-04-14	0.01	0.02	0.01	0.02	0.000%	11	8,838	-50.000%
2025-04-11	0.02	0.02	0.02	0.02	-33.333%	16	8,839	-50.000%
2025-04-10	0.03	0.03	0.03	0.03	0.000%	150	8,831	-66.667%
2025-04-09	0.03	0.03	0.03	0.03	+200.000%	132	8,831	-66.667%
2025-04-08	0.02	0.03	0.01	0.01	0.000%	46	8,840	0.000%
2025-04-07	0.03	0.03	0.01	0.01	-50.000%	149	8,797	0.000%
2025-04-04	0.02	0.03	0.01	0.02	0.000%	308	8,763	-50.000%
2025-04-03	0.02	0.02	0.01	0.02	0.000%	3	8,738	-50.000%
2025-04-02	0.02	0.02	0.02	0.02	+100.000%	1	8,736	-50.000%
2025-04-01	0.01	0.01	0.01	0.01	0.000%	1	8,736	0.000%
2025-03-31	0.01	0.01	0.01	0.01	-50.000%	9	8,737	0.000%
2025-03-28	0.01	0.03	0.01	0.02	+100.000%	226	8,739	-50.000%
2025-03-27	0.01	0.01	0.01	0.01	-50.000%	49	8,829	0.000%
2025-03-26	0.01	0.02	0.01	0.02	0.000%	220	8,830	-50.000%
2025-03-25	0.02	0.02	0.02	0.02	-33.333%	43	8,630	-50.000%
2025-03-24	0.03	0.03	0.02	0.03	+50.000%	68	8,617	-66.667%
2025-03-21	0.02	0.03	0.02	0.02	-50.000%	822	8,557	-50.000%
2025-03-20	0.04	0.04	0.03	0.04	-20.000%	111	8,557	-75.000%
2025-03-19	0.06	0.06	0.04	0.05	-16.667%	54	8,550	-80.000%
2025-03-18	0.07	0.07	0.06	0.06	-14.286%	9	8,586	-83.333%
2025-03-17	0.07	0.07	0.07	0.07	0.000%	2	8,585	-85.714%
2025-03-14	0.07	0.07	0.07	0.07	-22.222%	102	8,585	-85.714%
2025-03-13	0.08	0.09	0.08	0.09	+12.500%	101	8,436	-88.889%
2025-03-12	0.08	0.08	0.07	0.08	0.000%	66	8,436	-87.500%
2025-03-11	0.10	0.10	0.06	0.08	0.000%	28	8,420	-87.500%
2025-03-10	0.10	0.10	0.06	0.08	+14.286%	82	8,395	-87.500%
2025-03-07	0.06	0.07	0.06	0.07	-12.500%	86	8,327	-85.714%
2025-03-06	0.08	0.08	0.08	0.08	+14.286%	10	8,326	-87.500%
2025-03-05	0.07	0.07	0.07	0.07	-12.500%	8	8,326	-85.714%
2025-03-04	0.06	0.09	0.06	0.08	+14.286%	54	8,325	-87.500%
2025-03-03	0.09	0.09	0.06	0.07	-30.000%	115	8,352	-85.714%
2025-02-28	0.06	0.10	0.06	0.10	+66.667%	506	8,314	-90.000%
2025-02-27	0.09	0.09	0.06	0.06	-57.143%	129	8,112	-83.333%
2025-02-26	0.17	0.19	0.14	0.14	-6.667%	295	8,155	-92.857%
2025-02-25	0.15	0.15	0.13	0.15	-16.667%	327	7,851	-93.333%
2025-02-24	0.21	0.22	0.15	0.18	-5.263%	370	7,851	-94.444%
2025-02-21	0.23	0.24	0.19	0.19	-17.391%	30	7,906	-94.737%
2025-02-20	0.24	0.24	0.23	0.23	-8.000%	86	7,905	-95.652%
2025-02-19	0.28	0.28	0.24	0.25	-10.714%	36	7,901	-96.000%
2025-02-18	0.31	0.37	0.28	0.28	-12.500%	304	7,896	-96.429%
2025-02-14	0.32	0.34	0.31	0.32	+10.345%	22	7,781	-96.875%
2025-02-13	0.27	0.33	0.27	0.29	+16.000%	4	7,780	-96.552%
2025-02-12	0.27	0.27	0.25	0.25	-13.793%	7	7,780	-96.000%
2025-02-11	0.30	0.30	0.26	0.29	-9.375%	28	7,779	-96.552%
2025-02-10	0.32	0.35	0.32	0.32	+6.667%	55	7,784	-96.875%
2025-02-07	0.29	0.30	0.26	0.30	+3.448%	318	7,816	-96.667%
2025-02-06	0.25	0.29	0.24	0.29	+7.407%	243	7,687	-96.552%
2025-02-05	0.25	0.28	0.25	0.27	+12.500%	715	7,787	-96.296%
2025-02-04	0.27	0.29	0.24	0.24	-11.111%	41	7,219	-95.833%
2025-02-03	0.25	0.29	0.22	0.27	-15.625%	39	7,217	-96.296%
2025-01-31	0.33	0.39	0.28	0.32	+3.226%	36	7,187	-96.875%
2025-01-30	0.25	0.33	0.25	0.31	-3.125%	37	7,184	-96.774%
2025-01-29	0.29	0.32	0.23	0.32	+6.667%	959	7,202	-96.875%
2025-01-28	0.31	0.33	0.23	0.30	+7.143%	440	7,013	-96.667%
2025-01-27	0.19	0.35	0.18	0.28	-41.667%	1,182	7,094	-96.429%
2025-01-24	0.60	0.60	0.48	0.48	-20.000%	46	7,480	-97.917%
2025-01-23	0.61	0.61	0.59	0.60	-14.286%	15	7,469	-98.333%
2025-01-22	0.58	0.71	0.55	0.70	+48.936%	279	7,458	-98.571%
2025-01-21	0.41	0.47	0.40	0.47	+2.174%	9	7,466	-97.872%
2025-01-17	0.43	0.48	0.43	0.46	+6.977%	44	7,462	-97.826%
2025-01-16	0.47	0.49	0.40	0.43	-2.273%	185	7,462	-97.674%
2025-01-15	0.41	0.45	0.41	0.44	+10.000%	304	7,428	-97.727%
2025-01-14	0.47	0.50	0.39	0.40	-6.977%	175	7,247	-97.500%
2025-01-13	0.47	0.47	0.43	0.43	-20.370%	640	7,138	-97.674%
2025-01-10	0.67	0.67	0.54	0.54	-28.000%	926	7,607	-98.148%
2025-01-08	1.01	1.01	0.75	0.75	-14.773%	1,239	8,449	-98.667%
2025-01-07	1.68	1.68	0.88	0.88	-40.541%	336	8,449	-98.864%
2025-01-06	1.27	1.72	1.27	1.48	+34.545%	228	8,343	-99.324%
2025-01-03	0.81	1.12	0.81	1.10	+39.241%	62	8,224	-99.091%
2025-01-02	0.70	0.81	0.70	0.79	+19.697%	7	8,224	-98.734%
2024-12-31	0.75	0.76	0.66	0.66	-16.456%	215	8,420	-98.485%
2024-12-30	0.76	0.89	0.76	0.79	-5.952%	404	8,420	-98.734%
2024-12-27	0.94	0.94	0.81	0.84	-15.152%	40	8,818	-98.810%
2024-12-26	0.99	1.01	0.98	0.99	-2.941%	30	8,815	-98.990%
2024-12-24	1.06	1.06	1.01	1.02	-8.108%	125	8,924	-99.020%
2024-12-23	1.10	1.13	1.04	1.11	+13.265%	1,129	8,924	-99.099%
2024-12-20	0.98	1.09	0.95	0.98	-6.667%	34	7,814	-98.980%
2024-12-19	1.24	1.24	1.05	1.05	-5.405%	21	7,811	-99.048%
2024-12-18	1.14	1.27	1.00	1.11	+8.824%	131	7,812	-99.099%
2024-12-17	0.93	1.07	0.85	1.02	+0.990%	1,607	7,923	-99.020%
2024-12-16	1.00	1.01	0.90	1.01	+3.061%	5,421	6,349	-99.010%
2024-12-13	0.99	0.99	0.94	0.98	-5.769%	58	978	-98.980%
2024-12-12	1.02	1.04	1.02	1.04	-5.455%	3	965	-99.038%
2024-12-11	1.04	1.10	0.97	1.10	+14.583%	32	967	-99.091%
2024-12-10	1.17	1.17	0.92	0.96	-11.111%	95	961	-98.958%
2024-12-09	0.98	1.12	0.98	1.08	-9.244%	47	971	-99.074%
2024-12-06	1.38	1.38	1.18	1.19	-13.768%	1,818	971	-99.160%
2024-12-05	1.35	1.40	1.35	1.38	+5.344%	9	86	-99.275%
2024-12-04	1.18	1.31	1.18	1.31	+15.929%	61	88	-99.237%
2024-12-03	1.10	1.16	1.10	1.13	-3.419%	7	27	-99.115%
2024-12-02	1.23	1.23	1.17	1.17	-2.500%	2	26	-99.145%
2024-11-29	1.11	1.20	1.11	1.20	+22.449%	44	27	-99.167%
2024-11-27	1.05	1.05	0.94	0.98	-19.672%	10	1	-98.980%
2024-11-26	1.22	1.22	1.22	1.22	0.000%	1	1	-99.180%