Dark

NVDA20250620C108
NVDA Jun 20 2025 108.00 Call (NVDA250620C00108000)
option OPRA

EOD

May 15, 2025

27.80-3.472%(-1.00)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	27.43	29.44	26.40	27.80	-3.472%	79	8,250	0.000%
2025-05-14	26.70	28.80	26.15	28.80	+19.751%	58	8,314	-3.472%
2025-05-13	19.25	24.68	18.95	24.05	+36.648%	289	8,345	+15.593%
2025-05-12	17.10	17.60	15.88	17.60	+33.333%	304	8,394	+57.955%
2025-05-09	14.07	14.15	12.55	13.20	-5.714%	208	8,603	+110.606%
2025-05-08	14.60	14.64	13.05	14.00	-0.709%	240	8,619	+98.571%
2025-05-07	11.00	14.10	10.75	14.10	+21.552%	489	8,600	+97.163%
2025-05-06	10.30	12.28	10.10	11.60	-1.193%	200	8,542	+139.655%
2025-05-05	11.25	12.12	11.04	11.74	-1.757%	266	8,503	+136.797%
2025-05-02	12.00	12.84	11.75	11.95	+13.810%	558	8,352	+132.636%
2025-05-01	11.55	12.74	10.50	10.50	+16.667%	599	8,266	+164.762%
2025-04-30	6.95	9.05	6.95	9.00	-1.099%	862	8,340	+208.889%
2025-04-29	8.60	9.75	8.60	9.10	-0.546%	372	8,261	+205.495%
2025-04-28	9.72	10.00	7.90	9.15	-12.440%	947	8,251	+203.825%
2025-04-25	8.10	11.05	7.91	10.45	+28.853%	3,172	8,002	+166.029%
2025-04-24	6.85	8.28	6.85	8.11	+21.955%	888	7,754	+242.787%
2025-04-23	7.75	7.75	6.45	6.65	+24.299%	804	7,741	+318.045%
2025-04-22	5.35	5.48	4.84	5.35	+8.081%	601	7,480	+419.626%
2025-04-21	5.60	5.81	4.50	4.95	-26.667%	615	7,527	+461.616%
2025-04-17	8.30	8.30	6.35	6.75	-19.643%	591	7,572	+311.852%
2025-04-16	8.75	9.75	6.80	8.40	-34.884%	924	7,572	+230.952%
2025-04-15	12.57	13.50	12.15	12.90	+3.948%	200	7,415	+115.504%
2025-04-14	14.00	14.05	11.80	12.41	-4.170%	275	7,386	+124.013%
2025-04-11	12.10	13.20	11.80	12.95	+12.609%	1,966	7,372	+114.672%
2025-04-10	11.79	12.65	9.75	11.50	-20.690%	944	7,351	+141.739%
2025-04-09	7.55	15.00	7.40	14.50	+124.806%	990	7,258	+91.724%
2025-04-08	9.10	9.86	6.25	6.45	-8.120%	1,326	7,382	+331.008%
2025-04-07	3.68	7.72	3.68	7.02	+22.087%	622	7,177	+296.011%
2025-04-04	6.81	6.90	5.05	5.75	-26.282%	1,566	7,299	+383.478%
2025-04-03	9.00	9.40	7.80	7.80	-34.066%	845	7,056	+256.410%
2025-04-02	10.10	12.50	10.10	11.83	+1.111%	892	6,668	+134.996%
2025-04-01	10.87	11.75	9.95	11.70	+6.849%	669	6,577	+137.607%
2025-03-31	9.77	11.02	8.95	10.95	-7.751%	836	6,223	+153.881%
2025-03-28	12.80	12.80	11.62	11.87	-7.984%	702	6,108	+134.204%
2025-03-27	13.28	13.94	12.70	12.90	-9.474%	119	6,139	+115.504%
2025-03-26	17.35	17.35	14.07	14.25	-22.848%	118	6,154	+95.088%
2025-03-25	18.65	18.65	18.47	18.47	-7.650%	70	6,137	+50.514%
2025-03-24	18.50	20.20	18.50	20.00	+18.694%	33	6,088	+39.000%
2025-03-21	16.60	17.45	16.59	16.85	-7.671%	38	6,098	+64.985%
2025-03-20	18.80	19.20	18.05	18.25	-1.084%	127	6,095	+52.329%
2025-03-19	17.45	19.60	17.45	18.45	+10.811%	142	6,113	+50.678%
2025-03-18	18.70	18.80	16.55	16.65	-16.958%	25	6,105	+66.967%
2025-03-17	22.20	22.20	18.85	20.05	-6.744%	53	6,100	+38.653%
2025-03-14	20.00	21.50	19.98	21.50	+18.132%	104	6,120	+29.302%
2025-03-13	18.33	18.33	16.88	18.20	+3.409%	109	6,168	+52.747%
2025-03-12	16.02	18.33	16.02	17.60	+27.536%	112	6,168	+57.955%
2025-03-11	12.57	15.44	11.65	13.80	+11.290%	1,031	6,187	+101.449%
2025-03-10	14.05	14.05	11.85	12.40	-18.954%	1,070	5,737	+124.194%
2025-03-07	14.94	16.15	13.00	15.30	+1.864%	638	5,481	+81.699%
2025-03-06	16.39	17.27	14.95	15.02	-22.577%	252	5,328	+85.087%
2025-03-05	18.82	19.40	17.85	19.40	+3.467%	71	5,131	+43.299%
2025-03-04	14.57	19.65	14.57	18.75	+7.143%	86	5,074	+48.267%
2025-03-03	20.47	20.90	17.05	17.50	-25.532%	143	5,021	+58.857%
2025-02-28	22.75	23.50	22.19	23.50	+8.195%	24	4,882	+18.298%
2025-02-27	28.80	28.80	21.72	21.72	-30.183%	128	4,890	+27.993%
2025-02-26	30.50	31.60	29.90	31.11	+9.158%	13	4,945	-10.640%
2025-02-25	27.30	28.90	26.15	28.50	-12.442%	28	4,947	-2.456%
2025-02-24	35.15	36.05	31.55	32.55	-5.515%	19	4,947	-14.593%
2025-02-21	37.07	37.07	34.45	34.45	-7.043%	8	4,949	-19.303%
2025-02-20	34.85	37.06	34.80	37.06	+1.451%	30	4,951	-24.987%
2025-02-19	36.50	37.25	36.50	36.53	+1.897%	81	4,952	-23.898%
2025-02-18	40.50	40.50	35.85	35.85	+3.763%	6	4,954	-22.455%
2025-02-14	35.40	35.40	34.55	34.55	+1.618%	16	4,960	-19.537%
2025-02-13	32.80	34.25	32.73	34.00	+11.658%	72	5,031	-18.235%
2025-02-12	30.29	31.20	29.95	30.45	-7.165%	64	5,031	-8.703%
2025-02-11	31.40	32.80	31.40	32.80	-0.816%	31	5,009	-15.244%
2025-02-10	32.95	33.40	32.90	33.07	+10.050%	1,662	5,015	-15.936%
2025-02-07	29.00	30.05	29.00	30.05	+7.321%	26	4,618	-7.488%
2025-02-06	26.90	28.00	26.88	28.00	+9.162%	11	4,631	-0.714%
2025-02-05	24.60	25.95	24.50	25.65	+17.123%	15	4,638	+8.382%
2025-02-04	23.80	23.95	21.90	21.90	+4.286%	22	4,646	+26.941%
2025-02-03	20.27	21.48	19.50	21.00	-12.536%	12	4,643	+32.381%
2025-01-31	28.15	28.15	24.01	24.01	-11.825%	12	4,642	+15.785%
2025-01-30	26.30	27.23	23.30	27.23	+10.467%	50	4,645	+2.093%
2025-01-29	25.33	25.33	23.55	24.65	-11.996%	9	4,684	+12.779%
2025-01-28	22.40	28.01	22.40	28.01	+25.045%	62	4,677	-0.750%
2025-01-27	29.00	29.00	22.00	22.40	-43.719%	62	4,712	+24.107%
2025-01-24	45.25	45.25	39.80	39.80	-7.485%	10	4,692	-30.151%
2025-01-23	43.02	43.02	43.02	43.02	-3.758%	50	4,694	-35.379%
2025-01-22	44.62	44.70	44.62	44.70	+24.651%	2	4,644	-37.808%
2025-01-21	35.86	35.86	35.86	35.86	+1.586%	1	4,644	-22.476%
2025-01-17	35.30	35.30	35.30	35.30	+6.970%	6	4,644	-21.246%
2025-01-16	33.00	33.00	33.00	33.00	-2.798%	1	4,644	-15.758%
2025-01-15	33.00	33.95	33.00	33.95	+7.098%	10	4,643	-18.115%
2025-01-14	31.30	31.90	31.28	31.70	-3.117%	6	4,637	-12.303%
2025-01-13	32.65	33.25	32.65	32.72	-21.629%	1,227	4,632	-15.037%
2025-01-07	41.11	41.75	41.11	41.75	-12.382%	2	4,547	-33.413%
2025-01-06	49.68	49.68	47.65	47.65	+9.540%	6	4,545	-41.658%
2025-01-03	43.70	43.70	43.50	43.50	+12.549%	46	4,545	-36.092%
2025-01-02	36.50	38.65	36.50	38.65	+9.645%	9	4,567	-28.072%
2024-12-31	36.35	36.35	35.25	35.25	-11.209%	3	4,571	-21.135%
2024-12-30	39.55	39.70	39.55	39.70	+5.585%	6	4,571	-29.975%
2024-12-27	38.80	38.95	37.42	37.60	-6.700%	106	4,575	-26.064%
2024-12-26	40.20	40.30	40.20	40.30	+0.374%	11	4,585	-31.017%
2024-12-23	38.00	40.15	38.00	40.15	+25.273%	7	4,576	-30.760%
2024-12-20	32.05	32.05	32.05	32.05	-6.287%	1	4,581	-13.261%
2024-12-19	33.55	34.20	33.55	34.20	+8.399%	2	4,581	-18.713%
2024-12-18	36.50	36.70	31.55	31.55	-3.102%	6	4,580	-11.886%
2024-12-17	31.70	32.56	31.70	32.56	-3.297%	9	4,578	-14.619%
2024-12-16	32.75	34.42	32.70	33.67	-4.887%	15	4,577	-17.434%
2024-12-13	37.45	37.45	34.60	35.40	-8.171%	30	4,565	-21.469%
2024-12-12	37.80	38.55	37.80	38.55	-3.745%	8	4,568	-27.886%
2024-12-11	38.32	40.05	37.84	40.05	+10.635%	15	4,574	-30.587%
2024-12-10	37.80	37.80	35.90	36.20	-9.205%	7	4,586	-23.204%
2024-12-09	39.19	39.87	39.05	39.87	-5.967%	17	4,583	-30.273%
2024-12-06	42.20	42.40	42.05	42.40	-7.018%	52	4,584	-34.434%
2024-12-05	45.45	45.60	45.45	45.60	+5.678%	2	4,605	-39.035%
2024-12-04	43.15	43.15	43.15	43.15	+8.965%	2	4,606	-35.574%
2024-12-02	39.45	39.60	39.45	39.60	+1.408%	24	4,608	-29.798%
2024-11-29	39.65	39.65	39.05	39.05	+7.873%	22	4,623	-28.809%
2024-11-27	36.25	36.25	34.44	36.20	-3.723%	20	4,627	-23.204%
2024-11-26	40.40	40.40	37.60	37.60	-2.842%	22	4,627	-26.064%
2024-11-25	41.80	41.80	38.52	38.70	-11.442%	34	4,629	-28.165%
2024-11-22	45.40	45.40	43.70	43.70	-9.915%	8	4,626	-36.384%
2024-11-21	46.88	48.51	44.55	48.51	+5.502%	8	4,623	-42.692%
2024-11-20	46.40	47.41	45.40	45.98	-4.008%	37	4,621	-39.539%
2024-11-19	43.10	47.90	43.10	47.90	+10.445%	37	4,624	-41.962%
2024-11-18	41.43	43.37	41.43	43.37	-2.099%	12	4,658	-35.900%
2024-11-15	45.30	45.75	43.25	44.30	-7.380%	122	4,649	-37.246%
2024-11-13	48.45	48.45	47.83	47.83	+2.420%	5	4,668	-41.877%
2024-11-11	47.15	47.60	46.45	46.70	-5.657%	126	4,668	-40.471%
2024-11-07	49.50	49.50	49.50	49.50	+3.211%	1	4,766	-43.838%
2024-11-06	45.25	47.96	45.25	47.96	+15.845%	15	4,766	-42.035%
2024-11-04	40.85	41.40	40.85	41.40	+1.471%	12	4,769	-32.850%
2024-11-01	40.45	41.10	40.45	40.80	+6.389%	10	4,770	-31.863%
2024-10-31	37.95	38.35	37.95	38.35	-11.227%	21	4,775	-27.510%
2024-10-30	43.20	43.20	43.20	43.20	-4.000%	1	4,756	-35.648%
2024-10-28	45.45	45.45	45.00	45.00	+5.882%	9	4,757	-38.222%
2024-10-23	42.50	42.50	42.50	42.50	-8.896%	10	4,748	-34.588%
2024-10-22	47.08	47.08	46.65	46.65	+1.967%	11	4,748	-40.407%
2024-10-21	44.51	45.75	44.51	45.75	+8.156%	54	4,759	-39.235%
2024-10-18	42.30	42.30	42.30	42.30	-3.885%	4	4,800	-34.279%
2024-10-17	43.72	44.50	43.25	44.01	+11.701%	26	4,800	-36.833%
2024-10-16	39.40	39.40	39.40	39.40	+7.211%	15	4,783	-29.442%
2024-10-15	36.75	36.75	36.75	36.75	-15.517%	1	4,786	-24.354%
2024-10-14	42.00	43.50	42.00	43.50	+8.075%	13	4,785	-36.092%
2024-10-11	40.25	40.25	40.25	40.25	+1.258%	10	4,798	-30.932%
2024-10-10	38.90	39.90	38.90	39.75	+6.085%	23	4,803	-30.063%
2024-10-09	39.13	39.13	37.47	37.47	-2.927%	254	4,826	-25.807%
2024-10-08	36.45	38.60	36.45	38.60	+10.633%	19	4,825	-27.979%
2024-10-07	33.15	36.20	33.15	34.89	+10.762%	42	4,842	-20.321%
2024-10-04	30.75	31.50	30.75	31.50	+3.110%	18	4,868	-11.746%
2024-10-03	30.15	30.55	30.15	30.55	+19.103%	17	4,867	-9.002%
2024-10-02	25.65	25.65	25.65	25.65	-3.025%	1	4,854	+8.382%
2024-10-01	27.66	27.66	26.45	26.45	-7.840%	3	4,854	+5.104%
2024-09-30	28.40	28.70	28.40	28.70	-0.139%	22	4,855	-3.136%
2024-09-27	28.95	28.95	28.74	28.74	-9.736%	4	4,877	-3.271%
2024-09-26	33.71	33.80	31.84	31.84	+2.281%	20	4,879	-12.688%
2024-09-25	31.55	32.05	30.60	31.13	+6.719%	18	4,894	-10.697%
2024-09-24	29.17	29.17	29.17	29.17	+14.617%	3	4,910	-4.697%
2024-09-23	25.87	25.87	25.45	25.45	-1.050%	502	4,907	+9.234%
2024-09-20	26.15	26.15	25.72	25.72	-6.980%	92	5,408	+8.087%
2024-09-19	27.80	28.55	27.65	27.65	+8.008%	461	5,375	+0.542%
2024-09-18	25.60	25.60	25.60	25.60	-2.178%	1	5,135	+8.594%
2024-09-17	27.81	27.81	26.05	26.17	-3.253%	340	5,136	+6.229%
2024-09-16	27.67	28.15	26.89	27.05	-7.300%	329	5,368	+2.773%
2024-09-13	29.18	29.18	29.18	29.18	-4.391%	60	5,130	-4.729%
2024-09-12	30.07	30.52	29.75	30.52	+13.584%	57	5,157	-8.912%
2024-09-11	23.41	27.00	22.65	26.87	+24.803%	59	5,184	+3.461%
2024-09-10	20.95	21.53	20.85	21.53	+6.059%	176	5,175	+29.122%
2024-09-09	20.90	20.90	19.95	20.30	+6.005%	45	5,101	+36.946%
2024-09-06	21.70	21.70	18.40	19.15	-9.026%	60	5,098	+45.170%
2024-09-05	22.55	22.57	20.78	21.05	0.000%	513	5,097	+32.067%
2024-09-04	19.90	22.87	19.90	21.05	-4.966%	178	5,018	+32.067%
2024-09-03	25.30	25.30	21.93	22.15	-23.883%	409	4,979	+25.508%
2024-08-30	30.05	30.70	29.10	29.10	+1.042%	14	4,822	-4.467%
2024-08-29	31.54	31.54	28.80	28.80	-18.529%	27	4,822	-3.472%
2024-08-28	35.44	35.44	34.88	35.35	-5.607%	7	4,803	-21.358%
2024-08-27	35.70	37.55	35.70	37.45	+5.049%	48	4,807	-25.768%
2024-08-26	38.35	38.35	35.00	35.65	-5.688%	707	4,814	-22.020%
2024-08-23	37.33	37.94	37.33	37.80	+8.934%	894	5,516	-26.455%
2024-08-22	38.75	38.75	34.70	34.70	-7.145%	21	5,259	-19.885%
2024-08-21	37.94	38.06	37.37	37.37	+1.082%	546	5,250	-25.609%
2024-08-20	38.05	38.10	36.65	36.97	-4.198%	230	5,726	-24.804%
2024-08-19	34.52	38.59	33.93	38.59	+11.726%	56	5,861	-27.961%
2024-08-16	34.00	34.54	34.00	34.54	+3.413%	32	5,871	-19.514%
2024-08-15	30.23	33.46	30.23	33.40	+14.974%	71	5,881	-16.766%
2024-08-14	28.98	29.55	28.10	29.05	+4.459%	131	5,895	-4.303%
2024-08-13	26.00	27.99	25.30	27.81	+13.279%	474	5,813	-0.036%
2024-08-12	23.05	24.70	22.55	24.55	+13.763%	87	5,619	+13.238%
2024-08-09	22.30	22.30	20.64	21.58	-0.093%	78	5,693	+28.823%
2024-08-08	18.38	21.60	18.38	21.60	+8.816%	23	5,675	+28.704%
2024-08-07	24.34	24.34	19.15	19.85	-13.129%	298	5,667	+40.050%
2024-08-06	22.30	24.00	22.25	22.85	+11.192%	53	5,437	+21.663%
2024-08-05	19.05	21.80	15.60	20.55	-17.304%	164	5,395	+35.280%
2024-08-02	21.65	25.30	21.15	24.85	-0.600%	254	5,421	+11.871%
2024-08-01	31.30	31.30	23.36	25.00	-15.254%	209	5,385	+11.200%
2024-07-31	26.00	30.04	26.00	29.50	+39.810%	238	5,225	-5.763%
2024-07-30	25.55	25.55	21.10	21.10	-18.217%	168	5,194	+31.754%
2024-07-29	25.93	25.93	25.65	25.80	-3.695%	10	5,067	+7.752%
2024-07-26	28.00	28.00	26.79	26.79	-5.669%	12	5,057	+3.770%
2024-07-25	24.66	28.40	23.19	28.40	-1.389%	301	5,063	-2.113%
2024-07-24	28.80	28.80	28.80	28.80	-10.974%	10	4,924	-3.472%
2024-07-22	32.35	32.35	32.35	32.35	+4.355%	1	4,919	-14.065%
2024-07-19	31.35	31.35	31.00	31.00	+3.506%	12	4,918	-10.323%
2024-07-17	32.10	32.10	29.54	29.95	-20.830%	88	4,925	-7.179%
2024-07-15	38.27	38.27	37.25	37.83	-3.985%	13	4,900	-26.513%
2024-07-12	37.78	40.35	37.78	39.40	+6.199%	54	4,908	-29.442%
2024-07-11	42.80	42.80	37.10	37.10	-4.627%	68	4,876	-25.067%
2024-07-09	40.15	40.15	38.90	38.90	+3.733%	301	4,878	-28.535%
2024-07-08	37.50	37.50	37.50	37.50	+4.749%	15	4,878	-25.867%
2024-07-03	33.23	35.80	33.23	35.80	+6.548%	2	4,861	-22.346%
2024-07-02	33.85	33.85	33.60	33.60	-4.274%	101	4,861	-17.262%
2024-06-28	35.10	35.33	35.10	35.10	-2.256%	3	4,860	-20.798%
2024-06-27	36.48	36.75	35.91	35.91	-0.028%	3	4,860	-22.584%
2024-06-26	36.16	36.50	35.10	35.92	-2.919%	218	4,858	-22.606%
2024-06-25	34.41	37.00	34.41	37.00	+16.170%	4	4,933	-24.865%
2024-06-24	35.45	35.45	31.85	31.85	-16.074%	14	4,932	-12.716%
2024-06-21	37.95	38.20	37.95	37.95	-21.429%	8	4,928	-26.746%
2024-06-20	49.00	49.00	48.30	48.30	+7.813%	3	4,928	-42.443%
2024-06-18	43.45	44.80	43.45	44.80	+6.489%	6	4,922	-37.946%
2024-06-17	42.40	42.40	42.07	42.07	+18.174%	12	4,922	-33.920%
2024-06-12	36.20	36.20	35.60	35.60	+11.774%	3	4,934	-21.910%
2024-06-11	33.25	33.25	31.55	31.85	+0.951%	25	4,932	-12.716%
2024-06-10	31.50	31.55	30.97	31.55	0.000%	8	4,932	-11.886%