Dark

NVDA20250620C102
NVDA Jun 20 2025 102.00 Call (NVDA250620C00102000)
option OPRA

EOD

May 15, 2025

33.10-1.868%(-0.63)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	32.72	33.10	32.20	33.10	-1.868%	42	5,279	0.000%
2025-05-14	33.74	34.30	31.60	33.73	+13.876%	42	5,272	-1.868%
2025-05-13	24.50	30.27	24.50	29.62	+34.514%	210	5,284	+11.749%
2025-05-12	22.10	22.69	20.51	22.02	+24.407%	2,127	5,361	+50.318%
2025-05-09	17.41	17.75	16.70	17.70	-4.582%	116	6,191	+87.006%
2025-05-08	18.51	19.40	17.40	18.55	+4.213%	670	6,178	+78.437%
2025-05-07	15.05	17.95	14.95	17.80	+9.404%	125	5,683	+85.955%
2025-05-06	13.92	16.27	13.92	16.27	+1.371%	66	5,629	+103.442%
2025-05-05	15.28	16.30	15.28	16.05	-0.803%	127	5,623	+106.231%
2025-05-02	16.65	16.95	16.00	16.18	+11.586%	190	5,587	+104.574%
2025-05-01	15.72	17.00	14.50	14.50	+15.538%	213	5,588	+128.276%
2025-04-30	9.95	12.55	9.80	12.55	-3.089%	552	5,649	+163.745%
2025-04-29	12.40	13.40	12.30	12.95	+12.121%	2,272	5,405	+155.598%
2025-04-28	13.20	13.20	11.05	11.55	-17.794%	340	5,105	+186.580%
2025-04-25	11.55	14.75	11.50	14.05	+23.789%	1,490	5,139	+135.587%
2025-04-24	9.90	11.47	9.75	11.35	+19.979%	418	4,982	+191.630%
2025-04-23	10.70	10.75	9.19	9.46	+22.065%	635	5,180	+249.894%
2025-04-22	7.68	8.05	7.24	7.75	+7.789%	1,414	5,100	+327.097%
2025-04-21	8.20	8.35	6.57	7.19	-25.104%	482	4,969	+360.362%
2025-04-17	10.90	10.90	8.95	9.60	-17.526%	519	4,640	+244.792%
2025-04-16	11.70	12.85	9.58	11.64	-32.326%	982	4,640	+184.364%
2025-04-15	16.65	17.40	15.75	17.20	+4.242%	47	4,451	+92.442%
2025-04-14	18.00	18.00	16.00	16.50	+1.852%	277	4,417	+100.606%
2025-04-11	16.05	16.85	15.60	16.20	+8.289%	182	4,577	+104.321%
2025-04-10	15.54	16.55	13.25	14.96	-19.353%	176	4,618	+121.257%
2025-04-09	10.55	19.03	9.95	18.55	+110.795%	921	4,636	+78.437%
2025-04-08	12.30	13.00	8.40	8.80	-5.376%	545	4,674	+276.136%
2025-04-07	5.51	11.05	5.46	9.30	+15.528%	1,030	4,786	+255.914%
2025-04-04	9.47	9.80	7.20	8.05	-22.893%	1,692	4,579	+311.180%
2025-04-03	11.40	12.40	10.44	10.44	-30.400%	951	4,248	+217.050%
2025-04-02	14.50	15.90	14.50	15.00	-0.332%	47	3,911	+120.667%
2025-04-01	14.20	15.05	13.54	15.05	+7.500%	39	3,878	+119.934%
2025-03-31	12.84	14.00	11.90	14.00	-9.677%	144	3,887	+136.429%
2025-03-28	15.50	15.60	15.25	15.50	-6.061%	18	3,821	+113.548%
2025-03-27	17.45	17.45	16.50	16.50	-8.840%	73	3,814	+100.606%
2025-03-26	19.65	19.65	18.10	18.10	-23.305%	107	3,808	+82.873%
2025-03-25	22.80	23.60	22.80	23.60	-3.870%	14	3,801	+40.254%
2025-03-24	24.55	24.55	24.55	24.55	+16.905%	2	3,787	+34.827%
2025-03-21	20.70	21.50	20.50	21.00	-5.830%	374	3,785	+57.619%
2025-03-20	21.75	22.80	21.75	22.30	-2.193%	74	3,931	+48.430%
2025-03-19	21.53	22.80	21.50	22.80	+8.057%	15	3,933	+45.175%
2025-03-18	22.15	22.20	21.10	21.10	-10.213%	9	3,930	+56.872%
2025-03-17	24.65	24.65	22.75	23.50	-7.261%	25	3,929	+40.851%
2025-03-14	24.11	25.34	24.11	25.34	+18.744%	14	3,949	+30.624%
2025-03-13	22.47	22.47	21.34	21.34	-0.280%	47	3,962	+55.108%
2025-03-12	21.35	21.90	20.45	21.40	+19.620%	95	3,962	+54.673%
2025-03-11	15.90	17.89	14.50	17.89	+15.793%	72	3,978	+85.020%
2025-03-10	16.93	16.93	15.35	15.45	-15.804%	294	4,040	+114.239%
2025-03-07	18.73	19.50	17.25	18.35	-2.910%	254	4,127	+80.381%
2025-03-06	18.95	18.95	18.90	18.90	-16.556%	3	4,199	+75.132%
2025-03-05	22.60	22.65	22.60	22.65	-3.617%	6	4,200	+46.137%
2025-03-04	19.73	23.63	19.73	23.50	+11.905%	32	4,202	+40.851%
2025-03-03	27.50	27.50	20.40	21.00	-17.160%	295	4,209	+57.619%
2025-02-28	24.10	25.35	24.10	25.35	-5.056%	6	4,130	+30.572%
2025-02-27	34.60	34.60	26.70	26.70	-21.930%	44	4,127	+23.970%
2025-02-26	33.10	35.60	33.10	34.20	+7.210%	60	4,134	-3.216%
2025-02-25	32.70	32.70	31.90	31.90	-8.727%	71	4,082	+3.762%
2025-02-24	36.50	36.50	34.95	34.95	-8.268%	86	4,012	-5.293%
2025-02-21	42.65	42.65	38.10	38.10	-6.042%	30	3,952	-13.123%
2025-02-20	40.55	40.55	40.55	40.55	-3.727%	5	3,940	-18.372%
2025-02-19	42.12	42.12	42.12	42.12	-2.047%	10	3,940	-21.415%
2025-02-18	43.60	43.60	42.70	43.00	+9.974%	3	3,930	-23.023%
2025-02-13	39.10	39.10	39.10	39.10	+17.771%	1	3,930	-15.345%
2025-02-12	33.20	33.20	33.20	33.20	-11.111%	12	3,930	-0.301%
2025-02-10	38.00	38.00	37.35	37.35	+9.724%	2	3,942	-11.379%
2025-02-07	33.10	34.04	33.10	34.04	+6.809%	12	3,941	-2.761%
2025-02-06	31.60	32.50	31.55	31.87	+8.291%	61	3,947	+3.859%
2025-02-05	28.25	29.43	28.00	29.43	+15.186%	13	3,927	+12.470%
2025-02-04	25.55	25.55	25.55	25.55	-0.195%	3	3,917	+29.550%
2025-02-03	24.00	25.60	23.00	25.60	-10.801%	26	3,917	+29.297%
2025-01-31	31.80	31.80	28.70	28.70	-7.419%	24	3,896	+15.331%
2025-01-30	29.05	31.01	27.72	31.00	+4.132%	37	3,895	+6.774%
2025-01-29	30.90	30.90	28.00	29.77	-6.969%	26	3,879	+11.186%
2025-01-28	25.12	32.50	25.12	32.00	+24.272%	12	3,867	+3.438%
2025-01-27	32.85	32.85	25.25	25.75	-43.294%	113	3,869	+28.544%
2025-01-24	45.41	45.41	45.41	45.41	-6.564%	20	3,815	-27.109%
2025-01-22	49.00	49.15	48.60	48.60	+11.724%	26	3,805	-31.893%
2025-01-21	43.50	43.50	43.50	43.50	+12.258%	1	3,801	-23.908%
2025-01-16	38.90	38.90	38.75	38.75	+4.730%	7	3,801	-14.581%
2025-01-14	37.20	37.20	35.76	37.00	-0.243%	119	3,797	-10.541%
2025-01-13	36.31	37.09	36.31	37.09	-16.181%	21	3,818	-10.758%
2025-01-08	44.25	44.25	44.25	44.25	-1.885%	1	3,831	-25.198%
2025-01-07	53.05	53.05	45.10	45.10	-16.481%	80	3,831	-26.608%
2025-01-06	53.25	55.40	52.50	54.00	+12.033%	316	3,803	-38.704%
2025-01-03	48.20	48.20	48.20	48.20	+12.224%	20	4,009	-31.328%
2025-01-02	42.95	42.95	42.95	42.95	+5.012%	300	4,019	-22.934%
2024-12-31	40.90	40.90	40.90	40.90	-1.446%	1	3,720	-19.071%
2024-12-27	41.50	41.50	41.50	41.50	-9.586%	2	3,720	-20.241%
2024-12-24	45.90	45.90	45.90	45.90	+7.243%	17	3,719	-27.887%
2024-12-23	42.80	42.80	42.80	42.80	+6.203%	1	3,719	-22.664%
2024-12-20	36.75	40.30	36.75	40.30	+6.332%	3	3,718	-17.866%
2024-12-19	36.75	38.55	36.75	37.90	+4.552%	10	3,716	-12.665%
2024-12-18	39.50	40.80	36.25	36.25	+0.694%	45	3,716	-8.690%
2024-12-17	35.18	36.31	34.33	36.00	-5.263%	22	3,717	-8.056%
2024-12-16	37.80	38.10	37.00	38.00	-5.166%	1,067	3,704	-12.895%
2024-12-13	43.05	43.05	38.85	40.07	-9.651%	14	4,203	-17.395%
2024-12-11	44.35	44.35	44.35	44.35	+2.307%	1	4,207	-25.366%
2024-12-09	43.25	44.69	43.25	43.35	-7.372%	511	4,207	-23.645%
2024-12-06	46.75	46.80	46.75	46.80	-7.674%	4	4,512	-29.274%
2024-12-05	50.80	50.80	50.67	50.69	+2.445%	80	4,513	-34.701%
2024-12-04	46.00	49.48	46.00	49.48	+10.991%	2	4,476	-33.104%
2024-12-02	44.58	44.58	44.58	44.58	+0.292%	2	4,475	-25.751%
2024-11-29	44.50	44.60	44.45	44.45	+14.414%	236	4,476	-25.534%
2024-11-27	40.15	40.15	38.60	38.85	-14.333%	51	4,502	-14.801%
2024-11-25	45.60	45.60	45.35	45.35	-15.313%	6	4,502	-27.012%
2024-11-21	49.80	53.69	49.35	53.55	+3.578%	59	4,506	-38.189%
2024-11-19	49.00	51.70	48.99	51.70	+11.495%	301	4,449	-35.977%
2024-11-18	45.00	47.60	45.00	46.37	-1.966%	190	4,249	-28.618%
2024-11-15	47.30	47.30	47.30	47.30	-10.315%	4	4,201	-30.021%
2024-11-13	52.74	52.74	52.74	52.74	+4.851%	2	4,203	-37.239%
2024-11-11	50.30	50.30	50.30	50.30	-6.852%	5	4,202	-34.195%
2024-11-07	54.15	54.15	53.90	54.00	+2.662%	404	4,207	-38.704%
2024-11-06	52.60	52.60	52.60	52.60	+13.976%	5	3,850	-37.072%
2024-10-30	46.15	46.15	46.15	46.15	-4.451%	1	3,855	-28.277%
2024-10-24	48.30	48.30	48.30	48.30	+0.983%	100	3,855	-31.470%
2024-10-23	46.70	47.83	46.70	47.83	-3.374%	18	3,955	-30.797%
2024-10-21	49.50	49.50	49.50	49.50	+14.055%	1	3,958	-33.131%
2024-10-16	43.40	43.40	43.40	43.40	-5.959%	32	3,958	-23.733%
2024-10-14	46.25	46.25	46.15	46.15	+5.606%	2	3,967	-28.277%
2024-10-11	44.20	44.20	43.70	43.70	+2.342%	4	3,968	-24.256%
2024-10-10	42.70	42.70	42.70	42.70	+3.165%	8	3,969	-22.482%
2024-10-09	41.35	41.39	41.35	41.39	-2.497%	9	3,969	-20.029%
2024-10-08	40.15	42.45	40.15	42.45	+7.605%	817	3,970	-22.026%
2024-10-07	35.50	39.45	35.50	39.45	+13.853%	24	4,777	-16.096%
2024-10-04	34.65	34.65	34.65	34.65	+1.613%	2	4,795	-4.473%
2024-10-03	34.00	34.10	34.00	34.10	+10.000%	3	4,796	-2.933%
2024-10-02	29.95	31.00	29.95	31.00	-4.025%	52	4,796	+6.774%
2024-10-01	32.30	32.30	32.30	32.30	+2.377%	2	4,821	+2.477%
2024-09-30	32.50	32.50	31.55	31.55	-8.551%	21	4,823	+4.913%
2024-09-26	34.50	34.50	34.50	34.50	-2.044%	2	4,804	-4.058%
2024-09-25	35.22	35.22	35.22	35.22	+7.313%	5	4,804	-6.019%
2024-09-24	32.97	32.97	32.82	32.82	+15.972%	3	4,804	+0.853%
2024-09-23	28.40	28.40	28.30	28.30	-4.360%	3	4,806	+16.961%
2024-09-20	30.00	30.59	29.20	29.59	-6.361%	120	4,806	+11.862%
2024-09-19	31.20	31.60	30.85	31.60	+9.267%	15	4,828	+4.747%
2024-09-18	28.92	28.92	28.92	28.92	-0.857%	2	4,833	+14.454%
2024-09-17	29.17	29.17	29.17	29.17	-4.266%	1	4,833	+13.473%
2024-09-16	30.63	30.63	30.47	30.47	-8.223%	3	4,833	+8.631%
2024-09-13	33.20	33.20	33.20	33.20	-1.190%	24	4,833	-0.301%
2024-09-12	32.00	33.85	32.00	33.60	+11.591%	14	4,821	-1.488%
2024-09-11	30.09	30.11	30.09	30.11	+26.779%	3	4,828	+9.930%
2024-09-10	24.90	24.90	23.75	23.75	+3.712%	6	4,829	+39.368%
2024-09-09	22.65	22.90	22.10	22.90	+6.019%	26	4,834	+44.541%
2024-09-06	22.67	22.67	20.49	21.60	-9.358%	1,782	4,835	+53.241%
2024-09-05	23.83	23.83	23.83	23.83	-2.735%	1	4,317	+38.901%
2024-09-04	23.70	24.50	23.70	24.50	-13.121%	122	4,316	+35.102%
2024-09-03	28.20	28.20	28.20	28.20	-13.761%	25	4,216	+17.376%
2024-08-29	35.50	35.50	32.70	32.70	-13.993%	23	4,217	+1.223%
2024-08-28	40.00	40.00	38.02	38.02	+0.715%	30	4,234	-12.941%
2024-08-27	39.15	39.15	37.75	37.75	-6.095%	2	4,239	-12.318%
2024-08-26	40.20	40.20	40.20	40.20	-0.863%	1	4,239	-17.662%
2024-08-23	39.80	41.40	39.80	40.55	+0.247%	12	4,238	-18.372%
2024-08-20	40.40	40.50	40.40	40.45	-2.881%	16	4,242	-18.171%
2024-08-19	37.81	41.65	37.81	41.65	+9.318%	6	4,237	-20.528%
2024-08-16	36.40	38.10	36.40	38.10	+3.815%	4	4,237	-13.123%
2024-08-15	36.00	36.70	36.00	36.70	+11.212%	6	4,236	-9.809%
2024-08-14	33.00	33.00	33.00	33.00	+5.431%	1	4,236	+0.303%
2024-08-13	28.40	31.30	28.40	31.30	+16.012%	8	4,237	+5.751%
2024-08-12	26.80	27.35	26.80	26.98	+13.361%	8	4,233	+22.683%
2024-08-09	24.05	24.50	23.34	23.80	-3.370%	832	4,229	+39.076%
2024-08-08	22.45	24.67	20.81	24.63	+10.201%	252	4,317	+34.389%
2024-08-07	26.45	26.45	21.55	22.35	-9.915%	12	4,148	+48.098%
2024-08-06	24.65	25.70	24.65	24.81	+7.542%	11	4,147	+33.414%
2024-08-05	21.53	24.50	21.41	23.07	-6.220%	65	4,129	+43.476%
2024-08-02	24.18	26.50	23.72	24.60	-8.550%	86	4,104	+34.553%
2024-08-01	33.40	33.40	26.90	26.90	+14.225%	32	4,079	+23.048%
2024-07-30	25.80	25.80	22.92	23.55	-22.762%	21	4,109	+40.552%
2024-07-26	30.49	30.49	30.49	30.49	+13.304%	2	4,096	+8.560%
2024-07-25	26.91	26.91	26.91	26.91	-29.203%	1	4,096	+23.003%
2024-07-23	38.01	38.01	38.01	38.01	+4.826%	1	4,096	-12.918%
2024-07-22	36.26	36.26	36.26	36.26	+5.869%	1	4,096	-8.715%
2024-07-19	34.45	34.45	34.25	34.25	+3.474%	4	4,096	-3.358%
2024-07-18	35.25	35.35	33.10	33.10	-1.224%	4	4,097	0.000%
2024-07-17	33.05	33.95	32.80	33.51	-14.319%	28	4,097	-1.224%
2024-07-16	39.70	39.70	39.11	39.11	-8.192%	6	4,097	-15.367%
2024-07-15	43.35	43.35	42.60	42.60	-7.991%	3	4,101	-22.300%
2024-07-10	45.65	46.35	45.65	46.30	+7.052%	443	4,098	-28.510%
2024-07-09	43.39	43.39	43.25	43.25	+13.072%	438	4,268	-23.468%
2024-07-01	38.25	38.25	38.25	38.25	-0.391%	9	4,204	-13.464%
2024-06-27	38.40	38.40	38.40	38.40	-2.414%	1	4,204	-13.802%
2024-06-26	41.15	41.15	39.05	39.35	+2.876%	3	4,204	-15.883%
2024-06-25	37.50	38.25	37.10	38.25	+4.795%	7	4,202	-13.464%
2024-06-24	39.00	39.00	35.30	36.50	-11.942%	483	4,198	-9.315%
2024-06-21	42.40	42.80	41.45	41.45	-9.498%	20	4,346	-20.145%
2024-06-20	51.30	51.55	44.17	45.80	-1.208%	1,477	4,339	-27.729%
2024-06-18	46.36	46.36	46.36	46.36	+3.022%	1	5,608	-28.602%
2024-06-17	45.40	45.65	44.55	45.00	+0.446%	8	5,608	-26.444%
2024-06-14	44.80	44.80	44.80	44.80	+5.660%	2	5,603	-26.116%
2024-06-13	41.75	42.40	41.75	42.40	+8.301%	2	5,604	-21.934%
2024-06-12	40.00	40.15	39.15	39.15	+15.147%	46	5,604	-15.453%
2024-06-11	34.00	34.00	34.00	34.00	-7.659%	1	5,612	-2.647%
2024-06-10	33.42	36.82	33.42	36.82	0.000%	26	5,612	-10.103%