Dark

NVDA20250620C109
NVDA Jun 20 2025 109.00 Call (NVDA250620C00109000)
option OPRA

EOD

May 15, 2025

27.45-1.081%(-0.30)296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	27.00	28.75	25.55	27.45	-1.081%	296	6,680	0.000%
2025-05-14	25.90	27.90	25.15	27.75	+21.444%	150	6,843	-1.081%
2025-05-13	18.35	23.84	18.10	22.85	+40.012%	546	6,926	+20.131%
2025-05-12	16.30	16.88	14.90	16.32	+29.730%	185	7,241	+68.199%
2025-05-09	13.27	13.39	11.90	12.58	-5.838%	396	7,272	+118.203%
2025-05-08	13.69	14.05	12.60	13.36	+0.075%	198	7,381	+105.464%
2025-05-07	10.50	13.40	10.35	13.35	+22.477%	244	7,509	+105.618%
2025-05-06	9.60	11.65	9.45	10.90	-1.802%	312	7,541	+151.835%
2025-05-05	10.69	11.51	10.45	11.10	-3.478%	139	7,623	+147.297%
2025-05-02	11.58	12.30	11.15	11.50	+11.111%	685	7,685	+138.696%
2025-05-01	10.89	12.25	10.35	10.35	+21.765%	1,078	7,688	+165.217%
2025-04-30	6.44	8.57	6.35	8.50	-1.163%	433	7,866	+222.941%
2025-04-29	8.15	9.24	8.03	8.60	0.000%	1,386	7,825	+219.186%
2025-04-28	9.30	9.30	7.40	8.60	-12.690%	1,377	7,782	+219.186%
2025-04-25	7.85	10.50	7.45	9.85	+28.758%	7,962	7,603	+178.680%
2025-04-24	6.55	7.80	6.55	7.65	+23.786%	743	5,621	+258.824%
2025-04-23	7.25	7.25	6.18	6.18	+22.376%	1,004	5,786	+344.175%
2025-04-22	5.05	5.25	4.66	5.05	+7.447%	549	5,660	+443.564%
2025-04-21	5.45	5.45	4.22	4.70	-27.132%	388	5,621	+484.043%
2025-04-17	7.30	7.33	5.95	6.45	-19.274%	677	5,553	+325.581%
2025-04-16	8.75	9.10	6.45	7.99	-34.239%	2,001	5,553	+243.554%
2025-04-15	12.45	13.05	11.85	12.15	+1.250%	224	5,881	+125.926%
2025-04-14	13.95	14.02	11.45	12.00	-2.834%	393	5,943	+128.750%
2025-04-11	11.50	12.70	11.25	12.35	+11.261%	1,337	5,970	+122.267%
2025-04-10	11.28	12.30	9.35	11.10	-21.555%	848	5,946	+147.297%
2025-04-09	7.10	14.50	7.03	14.15	+131.967%	1,603	5,831	+93.993%
2025-04-08	8.46	9.30	5.75	6.10	-6.870%	781	5,528	+350.000%
2025-04-07	3.70	7.55	3.65	6.55	+20.183%	900	5,416	+319.084%
2025-04-04	6.55	6.80	4.75	5.45	-26.944%	944	5,413	+403.670%
2025-04-03	8.35	8.95	7.46	7.46	-33.689%	482	5,321	+267.962%
2025-04-02	9.75	11.90	9.65	11.25	+0.446%	246	5,345	+144.000%
2025-04-01	10.49	11.20	9.47	11.20	+9.375%	828	5,296	+145.089%
2025-03-31	9.15	10.70	8.50	10.24	-10.175%	764	5,175	+168.066%
2025-03-28	11.49	11.80	11.08	11.40	-12.308%	968	4,942	+140.789%
2025-03-27	12.20	13.30	12.19	13.00	-5.523%	69	4,810	+111.154%
2025-03-26	16.70	16.70	13.37	13.76	-25.501%	36	4,810	+99.491%
2025-03-25	18.45	18.47	17.35	18.47	-5.039%	16	4,800	+48.619%
2025-03-24	18.50	19.50	17.90	19.45	+20.433%	40	4,798	+41.131%
2025-03-21	16.80	16.80	16.10	16.15	-10.773%	302	4,816	+69.969%
2025-03-20	17.15	18.30	17.15	18.10	+0.556%	23	4,698	+51.657%
2025-03-19	17.17	18.05	16.82	18.00	+8.761%	16	4,709	+52.500%
2025-03-18	17.93	17.97	16.55	16.55	-14.691%	157	4,712	+65.861%
2025-03-17	20.25	20.25	18.59	19.40	-6.731%	42	4,682	+41.495%
2025-03-14	19.41	21.00	19.34	20.80	+20.092%	52	4,655	+31.971%
2025-03-13	17.83	18.11	16.30	17.32	+1.287%	128	4,724	+58.487%
2025-03-12	15.95	17.50	15.55	17.10	+30.534%	731	4,724	+60.526%
2025-03-11	11.80	14.70	11.30	13.10	+9.992%	497	4,808	+109.542%
2025-03-10	13.70	14.29	11.50	11.91	-21.386%	329	4,691	+130.479%
2025-03-07	14.45	15.60	12.59	15.15	+5.208%	1,646	4,622	+81.188%
2025-03-06	16.00	16.97	14.35	14.40	-23.404%	117	4,132	+90.625%
2025-03-05	17.85	18.85	17.31	18.80	+1.897%	90	4,156	+46.011%
2025-03-04	17.20	19.85	15.05	18.45	+13.329%	70	4,139	+48.780%
2025-03-03	19.84	19.98	16.27	16.28	-31.740%	48	4,130	+68.612%
2025-02-28	20.15	23.85	20.15	23.85	+11.397%	100	4,108	+15.094%
2025-02-27	27.40	27.40	21.41	21.41	-26.928%	32	4,076	+28.211%
2025-02-26	28.50	30.65	28.05	29.30	+6.934%	452	4,065	-6.314%
2025-02-25	26.85	27.40	26.85	27.40	-12.460%	5	4,145	+0.182%
2025-02-24	32.45	32.45	31.10	31.30	-3.840%	11	4,145	-12.300%
2025-02-21	32.55	32.55	32.55	32.55	-10.601%	2	4,136	-15.668%
2025-02-20	34.85	36.41	34.85	36.41	-1.060%	101	4,137	-24.609%
2025-02-19	35.70	36.80	35.70	36.80	-1.997%	148	4,136	-25.408%
2025-02-18	39.25	39.25	37.55	37.55	+4.742%	120	4,101	-26.897%
2025-02-14	34.00	35.85	34.00	35.85	+9.299%	624	4,132	-23.431%
2025-02-13	31.40	33.90	31.40	32.80	+11.945%	221	4,131	-16.311%
2025-02-12	29.50	29.50	29.30	29.30	-8.438%	101	4,131	-6.314%
2025-02-10	31.20	32.60	31.20	32.00	+13.074%	202	4,180	-14.219%
2025-02-07	28.80	28.80	27.54	28.30	+2.129%	202	4,284	-3.004%
2025-02-06	27.11	27.83	26.25	27.71	+12.186%	25	4,385	-0.938%
2025-02-05	23.60	25.05	23.50	24.70	+8.811%	116	4,401	+11.134%
2025-02-04	23.40	23.40	22.70	22.70	+11.548%	7	4,400	+20.925%
2025-02-03	19.80	20.35	19.25	20.35	-13.034%	23	4,398	+34.889%
2025-01-31	26.10	27.30	22.95	23.40	-10.104%	46	4,399	+17.308%
2025-01-30	25.85	26.03	23.00	26.03	+5.172%	36	4,394	+5.455%
2025-01-29	26.07	26.07	23.18	24.75	-9.341%	11	4,374	+10.909%
2025-01-28	21.90	27.30	21.90	27.30	+26.682%	23	4,369	+0.549%
2025-01-27	29.00	29.00	21.30	21.55	-47.439%	124	4,377	+27.378%
2025-01-24	41.93	41.93	40.85	41.00	-1.796%	12	4,387	-33.049%
2025-01-23	41.75	41.75	41.75	41.75	-4.243%	1	4,391	-34.251%
2025-01-22	41.40	43.60	41.25	43.60	+14.436%	274	4,390	-37.041%
2025-01-21	35.90	38.10	35.90	38.10	+7.324%	151	4,520	-27.953%
2025-01-17	35.20	36.20	35.20	35.50	+6.607%	112	4,632	-22.676%
2025-01-16	33.51	33.51	33.30	33.30	-3.338%	7	4,632	-17.568%
2025-01-15	33.55	34.45	33.55	34.45	+11.669%	52	4,627	-20.319%
2025-01-14	34.50	34.50	30.85	30.85	-3.684%	6	4,677	-11.021%
2025-01-13	31.25	32.03	31.25	32.03	-9.775%	3	4,675	-14.299%
2025-01-10	35.50	35.50	35.50	35.50	-11.250%	4	4,676	-22.676%
2025-01-08	40.00	40.00	40.00	40.00	+0.604%	20	4,678	-31.375%
2025-01-07	49.95	49.95	39.76	39.76	-19.693%	12	4,678	-30.961%
2025-01-06	47.00	49.51	47.00	49.51	+17.378%	44	4,686	-44.557%
2025-01-03	41.10	42.50	41.10	42.18	+11.735%	12	4,730	-34.922%
2025-01-02	34.95	37.75	34.95	37.75	-3.944%	44	4,736	-27.285%
2024-12-30	36.70	39.30	36.70	39.30	+7.172%	377	4,694	-30.153%
2024-12-27	38.10	38.10	36.67	36.67	-9.568%	32	4,894	-25.143%
2024-12-24	40.65	40.65	40.55	40.55	+8.162%	2	4,883	-32.306%
2024-12-23	36.94	37.49	36.94	37.49	+5.014%	3	4,883	-26.780%
2024-12-20	35.70	35.70	35.70	35.70	+8.346%	20	4,883	-23.109%
2024-12-19	33.45	34.75	32.95	32.95	+5.104%	81	4,883	-16.692%
2024-12-18	34.76	36.55	31.35	31.35	-1.260%	64	4,802	-12.440%
2024-12-17	30.60	32.30	29.68	31.75	-5.365%	1,316	4,761	-13.543%
2024-12-16	34.79	34.79	32.05	33.55	-3.314%	1,067	4,273	-18.182%
2024-12-13	36.67	36.67	34.08	34.70	-14.930%	14	5,298	-20.893%
2024-12-10	40.79	40.79	40.79	40.79	+6.780%	10	5,294	-32.704%
2024-12-09	38.20	38.20	38.20	38.20	-11.307%	1	5,284	-28.141%
2024-12-06	43.07	43.07	43.07	43.07	-3.213%	2	5,283	-36.267%
2024-12-05	45.00	45.00	44.50	44.50	+2.417%	107	5,284	-38.315%
2024-12-04	41.00	43.45	41.00	43.45	+11.697%	20	5,184	-36.824%
2024-12-02	39.50	40.10	38.90	38.90	-0.512%	63	5,164	-29.434%
2024-11-29	37.35	39.35	37.35	39.10	+9.371%	2,202	5,114	-29.795%
2024-11-27	35.10	35.75	35.10	35.75	-3.378%	10	4,007	-23.217%
2024-11-26	39.00	39.60	37.00	37.00	-2.013%	10	4,007	-25.811%
2024-11-25	38.70	39.10	37.76	37.76	-12.186%	9	4,008	-27.304%
2024-11-22	44.45	45.05	42.95	43.00	-10.098%	110	4,000	-36.163%
2024-11-21	45.02	47.83	42.70	47.83	+6.289%	60	4,030	-42.609%
2024-11-20	44.65	46.50	44.28	45.00	-4.560%	118	4,045	-39.000%
2024-11-19	42.49	47.15	42.49	47.15	+13.889%	29	4,087	-41.782%
2024-11-18	40.02	41.40	40.02	41.40	-3.721%	11	4,082	-33.696%
2024-11-15	45.00	45.00	42.40	43.00	-12.083%	22	4,091	-36.163%
2024-11-12	48.91	48.91	48.91	48.91	+5.637%	10	4,091	-43.877%
2024-11-11	45.50	46.85	45.50	46.30	-3.037%	58	4,081	-40.713%
2024-11-08	49.12	49.12	47.18	47.75	-2.749%	36	4,081	-42.513%
2024-11-07	47.75	49.10	47.75	49.10	+4.136%	121	4,094	-44.094%
2024-11-06	44.20	47.15	44.20	47.15	+12.396%	58	4,015	-41.782%
2024-11-05	41.50	41.95	41.50	41.95	+3.071%	100	4,066	-34.565%
2024-11-04	40.85	40.85	40.70	40.70	+3.562%	66	3,966	-32.555%
2024-11-01	39.55	39.55	39.30	39.30	-7.092%	400	3,915	-30.153%
2024-10-30	42.30	42.30	42.30	42.30	-8.203%	1	3,715	-35.106%
2024-10-25	46.08	46.08	46.08	46.08	-1.644%	2	3,716	-40.430%
2024-10-22	45.80	46.85	45.80	46.85	+4.042%	12	3,717	-41.409%
2024-10-21	44.25	45.04	44.10	45.03	+8.900%	22	3,725	-39.041%
2024-10-18	41.82	41.82	41.35	41.35	+1.150%	4	3,707	-33.615%
2024-10-17	42.55	43.15	40.88	40.88	+2.972%	20	3,709	-32.852%
2024-10-16	38.70	39.70	38.70	39.70	+7.880%	100	3,725	-30.856%
2024-10-15	41.04	41.04	34.55	36.80	-13.391%	120	3,625	-25.408%
2024-10-14	41.50	42.49	41.50	42.49	+8.949%	52	3,567	-35.397%
2024-10-10	37.75	39.00	37.75	39.00	+5.691%	27	3,619	-29.615%
2024-10-09	37.15	37.77	36.80	36.90	-0.806%	26	3,645	-25.610%
2024-10-08	35.35	37.20	35.35	37.20	+8.931%	51	3,640	-26.210%
2024-10-07	32.75	34.60	32.75	34.15	+9.280%	106	3,590	-19.619%
2024-10-04	31.00	31.25	30.64	31.25	+5.753%	402	3,543	-12.160%
2024-10-03	29.00	30.75	29.00	29.55	+11.509%	341	3,522	-7.107%
2024-10-02	26.50	26.50	26.50	26.50	-5.357%	10	3,223	+3.585%
2024-10-01	28.00	28.00	28.00	28.00	-1.926%	100	3,213	-1.964%
2024-09-30	27.35	28.55	27.35	28.55	-1.040%	116	3,213	-3.853%
2024-09-27	30.55	30.55	28.85	28.85	-13.363%	802	3,122	-4.853%
2024-09-26	32.75	33.30	32.75	33.30	+6.560%	101	2,885	-17.568%
2024-09-25	30.00	31.25	30.00	31.25	+7.945%	201	2,836	-12.160%
2024-09-24	28.10	28.95	28.10	28.95	+15.109%	102	2,713	-5.181%
2024-09-23	24.69	25.15	24.69	25.15	0.000%	4	2,621	+9.145%
2024-09-20	25.50	25.77	25.15	25.15	-9.857%	34	2,623	+9.145%
2024-09-19	26.95	27.90	26.95	27.90	+16.250%	101	2,613	-1.613%
2024-09-18	25.47	26.30	24.00	24.00	-9.774%	114	2,515	+14.375%
2024-09-16	26.60	26.60	26.60	26.60	-7.639%	1	2,406	+3.195%
2024-09-13	28.90	28.90	28.50	28.80	-3.647%	144	2,407	-4.688%
2024-09-12	27.55	30.10	27.55	29.89	+7.712%	14	2,421	-8.163%
2024-09-11	23.53	27.75	22.10	27.75	+33.735%	114	2,423	-1.081%
2024-09-10	20.90	21.08	19.93	20.75	+4.062%	33	2,474	+32.289%
2024-09-09	19.90	20.22	19.80	19.94	+6.347%	81	2,463	+37.663%
2024-09-06	19.65	19.65	18.02	18.75	-9.464%	56	2,468	+46.400%
2024-09-05	21.80	22.40	20.55	20.71	-1.381%	172	2,452	+32.545%
2024-09-04	20.00	22.65	20.00	21.00	-3.315%	123	2,501	+30.714%
2024-09-03	25.00	25.00	21.55	21.72	-27.600%	130	2,435	+26.381%
2024-08-30	29.35	30.00	29.35	30.00	+6.762%	14	2,383	-8.500%
2024-08-29	30.10	30.11	28.10	28.10	-19.253%	13	2,383	-2.313%
2024-08-28	36.20	36.20	34.31	34.80	-4.553%	30	2,392	-21.121%
2024-08-27	35.15	36.47	35.15	36.46	+0.413%	33	2,417	-24.712%
2024-08-26	34.48	36.31	34.48	36.31	-2.497%	445	2,406	-24.401%
2024-08-23	37.50	37.50	36.92	37.24	+8.413%	928	2,800	-26.289%
2024-08-22	37.50	37.50	34.35	34.35	-7.537%	17	2,414	-20.087%
2024-08-21	37.38	37.38	36.99	37.15	+1.558%	710	2,409	-26.110%
2024-08-20	36.55	36.58	36.55	36.58	-2.009%	100	3,037	-24.959%
2024-08-19	35.00	37.33	35.00	37.33	+8.360%	61	3,094	-26.467%
2024-08-16	34.45	34.45	34.45	34.45	+6.327%	40	3,138	-20.319%
2024-08-15	30.51	32.74	30.50	32.40	+13.485%	48	3,118	-15.278%
2024-08-14	28.48	29.01	28.48	28.55	+2.477%	168	3,122	-3.853%
2024-08-13	25.10	27.86	25.10	27.86	+19.571%	702	3,049	-1.472%
2024-08-12	22.15	24.60	22.15	23.30	+10.322%	35	2,496	+17.811%
2024-08-09	21.50	21.50	20.65	21.12	+8.586%	42	2,476	+29.972%
2024-08-08	19.82	19.87	18.55	19.45	+1.832%	22	2,484	+41.131%
2024-08-07	23.64	23.64	18.60	19.10	-15.299%	21	2,478	+43.717%
2024-08-06	21.86	23.60	21.86	22.55	+11.358%	34	2,478	+21.729%
2024-08-05	15.30	21.01	15.30	20.25	-17.008%	123	2,493	+35.556%
2024-08-02	23.90	24.60	21.05	24.40	-0.611%	85	2,437	+12.500%
2024-08-01	29.88	30.70	23.50	24.55	-16.920%	428	2,428	+11.813%
2024-07-31	28.00	29.55	26.95	29.55	+34.318%	326	2,036	-7.107%
2024-07-30	25.25	25.25	20.00	22.00	-13.488%	484	1,738	+24.773%
2024-07-29	25.43	25.43	25.43	25.43	-5.989%	3	1,275	+7.943%
2024-07-26	28.60	28.60	27.05	27.05	-2.873%	14	1,275	+1.479%
2024-07-25	24.37	28.15	23.40	27.85	-3.466%	52	1,277	-1.436%
2024-07-24	28.85	28.85	28.85	28.85	-9.561%	1	1,276	-4.853%
2024-07-22	31.90	31.90	31.90	31.90	+3.069%	1	1,276	-13.950%
2024-07-19	30.40	30.95	30.40	30.95	+3.894%	8	1,277	-11.309%
2024-07-17	29.60	29.79	29.60	29.79	-15.728%	3	1,278	-7.855%
2024-07-16	35.35	35.35	35.35	35.35	-7.775%	1	1,277	-22.348%
2024-07-12	38.33	38.33	38.33	38.33	-0.078%	3	1,276	-28.385%
2024-07-11	42.06	42.06	38.36	38.36	-9.528%	26	1,279	-28.441%
2024-07-10	42.40	42.40	42.40	42.40	+12.616%	4	1,288	-35.259%
2024-07-08	37.65	37.65	37.65	37.65	+3.719%	1	1,288	-27.092%
2024-07-05	36.30	36.30	36.30	36.30	+9.834%	2	1,289	-24.380%
2024-07-01	32.85	33.05	32.85	33.05	-4.064%	4	1,288	-16.944%
2024-06-27	34.45	34.45	34.45	34.45	-4.172%	4	1,291	-20.319%
2024-06-26	35.95	35.95	35.95	35.95	+0.813%	2	1,291	-23.644%
2024-06-25	35.66	35.66	35.66	35.66	+11.438%	1	1,291	-23.023%
2024-06-24	31.85	32.00	31.85	32.00	-16.077%	7	1,290	-14.219%
2024-06-21	40.00	40.00	37.40	38.13	-13.714%	49	1,289	-28.009%
2024-06-18	44.47	44.47	44.19	44.19	+6.482%	21	1,309	-37.882%
2024-06-17	41.45	41.50	41.45	41.50	+4.957%	5	1,309	-33.855%
2024-06-14	40.75	40.75	39.54	39.54	+25.524%	28	1,313	-30.577%
2024-06-11	32.55	32.55	30.40	31.50	-3.166%	2,037	1,318	-12.857%
2024-06-10	30.29	33.00	30.29	32.53	0.000%	14	2,739	-15.616%