Dark

NVDA20250620C1100
NVDA Jun 20 2025 1100.00 Call (NVDA250620C01100000)
option OPRA

Inactive

Jun 7, 2024

311.90+2.279%(+6.95)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	304.05	317.55	295.95	311.90	+2.279%	70	1,750	0.000%
2024-06-06	325.77	344.30	304.95	304.95	-5.415%	168	1,732	+2.279%
2024-06-05	292.07	322.42	292.07	322.41	+15.146%	65	1,741	-3.260%
2024-06-04	274.79	280.00	265.45	280.00	+4.528%	27	1,769	+11.393%
2024-06-03	259.15	267.87	252.00	267.87	+14.788%	56	1,791	+16.437%
2024-05-31	251.30	253.00	221.67	233.36	-4.321%	550	1,783	+33.656%
2024-05-30	278.00	278.00	240.31	243.90	-10.614%	536	1,590	+27.880%
2024-05-29	256.67	273.00	248.93	272.86	+6.047%	61	2,029	+14.308%
2024-05-28	231.40	267.95	231.40	257.30	+24.300%	307	2,027	+21.220%
2024-05-24	196.00	207.00	192.35	207.00	+6.481%	40	2,188	+50.676%
2024-05-23	191.55	210.50	189.50	194.40	+32.110%	418	2,188	+60.442%
2024-05-22	150.42	150.91	144.50	147.15	-3.489%	38	2,377	+111.961%
2024-05-21	144.00	152.68	144.00	152.47	+0.700%	466	2,377	+104.565%
2024-05-20	152.20	152.65	149.00	151.41	+7.269%	558	2,012	+105.997%
2024-05-17	151.40	151.40	139.11	141.15	-9.432%	24	1,468	+120.971%
2024-05-16	158.45	159.10	153.95	155.85	+1.863%	147	1,465	+100.128%
2024-05-15	144.74	153.00	143.58	153.00	+10.845%	35	1,476	+103.856%
2024-05-14	130.02	139.00	130.02	138.03	+3.471%	24	1,450	+125.965%
2024-05-13	134.16	134.16	131.78	133.40	+1.137%	8	1,442	+133.808%
2024-05-10	139.00	139.00	131.80	131.90	0.000%	16	1,446	+136.467%
2024-05-09	132.30	132.30	131.90	131.90	-2.086%	2	1,446	+136.467%
2024-05-08	135.75	140.00	134.71	134.71	-2.029%	3	1,444	+131.534%
2024-05-07	141.65	143.50	134.00	137.50	-5.531%	18	1,442	+126.836%
2024-05-06	138.65	147.20	138.65	145.55	+9.932%	22	1,445	+114.291%
2024-05-03	123.50	132.40	123.50	132.40	+12.681%	42	1,435	+135.574%
2024-05-02	113.15	118.59	109.02	117.50	+2.334%	18	1,430	+165.447%
2024-05-01	116.15	116.15	101.80	114.82	-11.438%	13	1,420	+171.643%
2024-04-30	132.30	132.50	129.65	129.65	+5.449%	3	1,418	+140.571%
2024-04-29	127.57	127.57	119.95	122.95	-4.431%	7	1,420	+153.680%
2024-04-26	115.00	128.65	114.42	128.65	+22.524%	74	1,418	+142.441%
2024-04-25	85.00	105.00	85.00	105.00	+17.660%	32	1,426	+197.048%
2024-04-24	106.10	106.10	88.40	89.24	-9.977%	14	1,402	+249.507%
2024-04-23	96.00	101.00	93.25	99.13	+12.648%	15	1,403	+214.637%
2024-04-22	90.00	90.69	82.00	88.00	+12.821%	9	1,403	+254.432%
2024-04-19	106.35	106.35	78.00	78.00	-32.115%	71	1,405	+299.872%
2024-04-18	113.80	114.90	113.80	114.90	+2.288%	12	1,392	+171.453%
2024-04-17	127.70	127.70	111.19	112.33	-12.139%	11	1,392	+177.664%
2024-04-16	124.00	127.85	124.00	127.85	+6.056%	227	1,386	+143.958%
2024-04-15	135.00	140.92	120.55	120.55	-8.826%	272	1,186	+158.731%
2024-04-12	137.44	137.44	128.80	132.22	-7.474%	12	959	+135.895%
2024-04-11	130.00	142.90	127.08	142.90	+16.122%	18	958	+118.265%
2024-04-10	110.00	124.00	109.95	123.06	+8.137%	66	952	+153.454%
2024-04-09	110.63	114.16	107.67	113.80	-9.683%	64	910	+174.077%
2024-04-08	127.50	127.50	125.14	126.00	-5.277%	5	873	+147.540%
2024-04-05	133.02	133.02	133.02	133.02	+7.015%	2	873	+134.476%
2024-04-04	140.15	140.45	124.30	124.30	-8.468%	96	872	+150.925%
2024-04-03	136.00	140.70	135.80	135.80	-3.000%	6	874	+129.676%
2024-04-02	135.00	140.00	133.15	140.00	-2.913%	14	874	+122.786%
2024-04-01	152.77	152.77	143.10	144.20	-3.033%	5	885	+116.297%
2024-03-28	151.22	151.45	147.80	148.71	-1.848%	35	883	+109.737%
2024-03-27	158.00	158.00	148.00	151.51	-9.460%	34	883	+105.861%
2024-03-26	181.75	181.75	167.02	167.34	-8.871%	66	902	+86.387%
2024-03-25	176.25	191.70	176.25	183.63	+4.442%	25	903	+69.852%
2024-03-22	167.00	177.41	167.00	175.82	+10.927%	240	895	+77.397%
2024-03-21	160.30	162.50	155.55	158.50	+10.338%	43	862	+96.782%
2024-03-20	145.00	145.00	143.65	143.65	+0.167%	2	868	+117.125%
2024-03-19	138.94	151.50	126.40	143.41	-2.878%	199	865	+117.488%
2024-03-18	171.85	175.00	146.00	147.66	-2.173%	43	845	+111.228%
2024-03-15	139.50	155.37	139.50	150.94	+3.946%	32	872	+106.638%
2024-03-14	159.00	159.00	143.44	145.21	-10.914%	28	872	+114.792%
2024-03-13	151.37	163.00	150.25	163.00	+1.558%	10	866	+91.350%
2024-03-12	136.00	160.50	136.00	160.50	+22.053%	13	864	+94.330%
2024-03-11	130.28	142.25	130.28	131.50	-7.525%	17	860	+137.186%
2024-03-08	181.07	205.25	138.00	142.20	-11.429%	126	855	+119.339%
2024-03-07	141.52	160.55	141.52	160.55	+19.032%	169	841	+94.270%
2024-03-06	127.50	137.69	127.50	134.88	+8.599%	37	841	+131.243%
2024-03-04	108.90	125.85	106.45	124.20	+32.749%	69	837	+151.127%
2024-03-01	88.18	93.56	87.95	93.56	+10.226%	24	805	+233.369%
2024-02-29	83.24	84.95	80.60	84.88	+9.170%	16	801	+267.460%
2024-02-28	76.48	78.09	76.48	77.75	-5.471%	632	807	+301.158%
2024-02-27	84.00	84.00	75.55	82.25	-2.432%	27	197	+279.210%
2024-02-26	87.25	87.25	84.10	84.30	-1.840%	29	180	+269.988%
2024-02-23	99.50	99.50	83.00	85.88	+8.270%	96	193	+263.181%
2024-02-22	65.00	79.62	65.00	79.32	+88.677%	21	156	+293.217%
2024-02-21	44.00	44.15	42.04	42.04	-19.107%	8	158	+641.912%
2024-02-20	51.10	51.97	49.85	51.97	-22.491%	124	158	+500.154%
2024-02-16	65.00	67.05	65.00	67.05	+2.554%	4	97	+365.175%
2024-02-15	65.38	65.38	65.38	65.38	-1.239%	1	97	+377.057%
2024-02-14	67.50	68.16	63.40	66.20	+7.677%	56	97	+371.148%
2024-02-12	64.40	64.40	61.48	61.48	+10.775%	3	72	+407.319%
2024-02-09	55.50	55.50	55.50	55.50	+7.081%	20	69	+461.982%
2024-02-08	51.52	51.83	50.81	51.83	+4.601%	17	49	+501.775%
2024-02-07	49.55	49.55	49.55	49.55	+22.255%	1	34	+529.465%
2024-02-06	44.80	44.80	40.53	40.53	-7.761%	6	34	+669.553%
2024-02-05	42.60	44.50	42.60	43.94	+22.737%	15	33	+609.832%
2024-02-02	32.80	35.80	32.80	35.80	+38.760%	2	34	+771.229%
2024-02-01	25.00	26.00	25.00	25.80	-1.338%	7	33	+1,108.915%
2024-01-30	26.15	26.15	26.15	26.15	+5.571%	1	31	+1,092.734%
2024-01-29	24.87	24.95	24.59	24.77	-6.528%	28	31	+1,159.184%
2024-01-25	26.40	26.50	26.40	26.50	-0.075%	6	17	+1,076.981%
2024-01-24	23.78	26.52	23.78	26.52	+17.762%	4	11	+1,076.094%
2024-01-22	22.80	22.80	22.52	22.52	+22.391%	6	8	+1,284.991%
2024-01-18	19.40	19.40	18.40	18.40	0.000%	4	4	+1,595.109%