Dark

NVDA20250620C113
NVDA Jun 20 2025 113.00 Call (NVDA250620C00113000)
option OPRA

EOD

May 15, 2025

23.85-2.254%(-0.55)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	23.50	25.15	21.95	23.85	-2.254%	202	12,705	0.000%
2025-05-14	22.30	24.45	21.40	24.40	+24.426%	207	12,702	-2.254%
2025-05-13	15.30	20.50	15.00	19.61	+40.573%	671	12,765	+21.622%
2025-05-12	13.60	13.95	12.05	13.95	+38.119%	6,114	12,956	+70.968%
2025-05-09	10.95	11.05	9.53	10.10	-6.481%	2,614	13,526	+136.139%
2025-05-08	11.60	11.65	10.05	10.80	-0.917%	726	13,990	+120.833%
2025-05-07	8.35	11.02	8.00	10.90	+23.164%	1,922	14,041	+118.807%
2025-05-06	7.60	9.32	7.41	8.85	+0.683%	2,193	13,752	+169.492%
2025-05-05	8.45	9.25	8.25	8.79	-3.934%	2,407	12,574	+171.331%
2025-05-02	9.19	9.80	8.85	9.15	+14.375%	3,779	11,116	+160.656%
2025-05-01	8.80	9.83	7.95	8.00	+28.000%	3,776	10,334	+198.125%
2025-04-30	4.85	6.25	4.85	6.25	-8.358%	203	9,941	+281.600%
2025-04-29	6.80	7.25	6.50	6.82	-0.438%	730	9,887	+249.707%
2025-04-28	7.26	7.40	5.70	6.85	-13.836%	1,023	9,862	+248.175%
2025-04-25	6.09	8.40	6.00	7.95	+33.166%	5,198	9,862	+200.000%
2025-04-24	5.10	6.10	5.10	5.97	+24.375%	238	8,173	+299.497%
2025-04-23	5.40	5.50	4.67	4.80	+31.507%	456	8,166	+396.875%
2025-04-22	3.75	4.00	3.50	3.65	+4.286%	319	8,104	+553.425%
2025-04-21	4.14	4.15	3.24	3.50	-28.571%	435	7,899	+581.429%
2025-04-17	5.88	5.90	4.55	4.90	-23.913%	451	8,047	+386.735%
2025-04-16	6.53	7.45	5.10	6.44	-35.920%	3,566	8,047	+270.342%
2025-04-15	9.80	10.82	9.50	10.05	+3.077%	932	8,129	+137.313%
2025-04-14	11.33	11.45	9.35	9.75	-4.878%	765	7,611	+144.615%
2025-04-11	9.59	10.50	9.20	10.25	+12.022%	1,450	7,339	+132.683%
2025-04-10	9.60	10.15	7.45	9.15	-24.066%	750	7,102	+160.656%
2025-04-09	5.80	12.20	5.60	12.05	+160.259%	1,891	6,971	+97.925%
2025-04-08	7.15	7.60	4.63	4.63	-12.476%	587	7,090	+415.119%
2025-04-07	2.90	5.90	2.90	5.29	+20.227%	1,256	7,174	+350.851%
2025-04-04	5.13	5.20	3.75	4.40	-24.786%	2,216	7,007	+442.045%
2025-04-03	7.00	7.25	5.85	5.85	-37.097%	364	6,444	+307.692%
2025-04-02	7.85	9.85	7.85	9.30	+1.639%	354	6,282	+156.452%
2025-04-01	8.65	9.15	7.79	9.15	+5.172%	886	6,085	+160.656%
2025-03-31	7.50	8.75	6.90	8.70	-7.937%	286	5,797	+174.138%
2025-03-28	10.05	10.85	9.15	9.45	-7.171%	1,448	5,739	+152.381%
2025-03-27	10.15	11.80	10.14	10.18	-12.014%	578	5,701	+134.283%
2025-03-26	14.40	14.40	11.20	11.57	-26.165%	801	5,372	+106.137%
2025-03-25	15.60	15.80	15.30	15.67	-5.317%	22	5,079	+52.202%
2025-03-24	16.30	16.81	16.30	16.55	+19.495%	14	5,081	+44.109%
2025-03-21	14.20	14.35	13.59	13.85	-9.001%	68	5,087	+72.202%
2025-03-20	15.45	15.67	14.99	15.22	-1.489%	21	5,098	+56.702%
2025-03-19	15.10	16.53	14.34	15.45	+10.357%	121	5,095	+54.369%
2025-03-18	15.43	15.80	13.80	14.00	-17.647%	48	5,146	+70.357%
2025-03-17	18.64	18.64	16.20	17.00	-7.609%	69	5,168	+40.294%
2025-03-14	16.40	18.40	16.40	18.40	+22.667%	476	5,182	+29.620%
2025-03-13	15.30	16.10	14.15	15.00	0.000%	152	5,278	+59.000%
2025-03-12	14.00	15.55	13.63	15.00	+25.104%	348	5,278	+59.000%
2025-03-11	10.22	12.90	9.45	11.99	+18.245%	523	5,383	+98.916%
2025-03-10	11.71	12.25	9.56	10.14	-22.180%	383	5,288	+135.207%
2025-03-07	12.41	13.55	10.79	13.03	+5.506%	1,300	5,315	+83.039%
2025-03-06	13.82	15.00	12.35	12.35	-25.378%	1,146	5,331	+93.117%
2025-03-05	15.74	16.75	15.00	16.55	+6.294%	277	4,489	+44.109%
2025-03-04	13.13	17.54	13.05	15.57	+4.848%	497	4,462	+53.179%
2025-03-03	19.40	19.40	14.17	14.85	-21.220%	450	4,189	+60.606%
2025-02-28	17.70	20.45	17.25	18.85	-3.531%	52	3,977	+26.525%
2025-02-27	27.76	27.76	19.33	19.54	-26.816%	242	3,986	+22.057%
2025-02-26	26.40	28.00	26.30	26.70	+4.912%	40	4,049	-10.674%
2025-02-25	25.10	25.45	22.80	25.45	-12.543%	39	4,040	-6.287%
2025-02-24	29.10	29.10	29.10	29.10	-5.825%	1	4,034	-18.041%
2025-02-21	32.90	32.90	30.90	30.90	-2.830%	34	4,033	-22.816%
2025-02-20	31.80	31.80	31.80	31.80	-4.933%	1	4,043	-25.000%
2025-02-19	33.50	33.50	33.45	33.45	-1.473%	4	4,044	-28.700%
2025-02-18	36.15	36.15	33.95	33.95	+5.697%	25	4,043	-29.750%
2025-02-14	31.45	32.45	30.95	32.12	+6.711%	90	4,034	-25.747%
2025-02-13	31.00	31.00	29.20	30.10	+12.104%	33	4,034	-20.764%
2025-02-12	27.30	27.30	26.85	26.85	-4.956%	3	4,020	-11.173%
2025-02-11	28.80	28.80	28.25	28.25	-3.320%	51	4,018	-15.575%
2025-02-10	28.50	30.00	28.50	29.22	+12.819%	20	4,019	-18.378%
2025-02-07	26.00	26.06	25.15	25.90	+2.778%	18	4,035	-7.915%
2025-02-06	24.24	25.20	24.20	25.20	+11.013%	8	4,039	-5.357%
2025-02-05	20.80	22.70	20.80	22.70	+17.922%	20	4,042	+5.066%
2025-02-04	18.95	21.25	18.95	19.25	+4.905%	24	4,048	+23.896%
2025-02-03	17.40	19.50	17.14	18.35	-13.850%	422	4,058	+29.973%
2025-01-31	23.62	25.24	21.10	21.30	-7.632%	2,562	3,837	+11.972%
2025-01-30	21.50	23.35	20.60	23.06	+2.126%	68	3,141	+3.426%
2025-01-29	21.75	22.58	21.35	22.58	-9.860%	6	3,112	+5.624%
2025-01-28	19.00	25.05	19.00	25.05	+28.462%	97	3,108	-4.790%
2025-01-27	22.20	22.20	18.77	19.50	-46.192%	502	3,065	+22.308%
2025-01-24	36.24	36.24	36.24	36.24	-7.903%	30	2,982	-34.189%
2025-01-23	37.70	39.35	37.70	39.35	-1.797%	2	2,982	-39.390%
2025-01-22	39.07	40.20	39.07	40.07	+13.160%	18	2,982	-40.479%
2025-01-21	33.86	35.41	32.15	35.41	+9.459%	56	2,984	-32.646%
2025-01-17	32.91	33.00	32.35	32.35	+1.730%	24	3,013	-26.275%
2025-01-15	30.41	31.80	30.41	31.80	+13.167%	6	3,013	-25.000%
2025-01-14	28.01	28.20	28.01	28.10	-3.932%	3	3,013	-15.125%
2025-01-13	29.25	29.25	29.25	29.25	-8.765%	1	3,014	-18.462%
2025-01-10	32.60	32.60	32.06	32.06	-12.404%	20	3,013	-25.608%
2025-01-08	37.69	37.69	36.60	36.60	+0.274%	13	3,020	-34.836%
2025-01-07	38.21	38.21	36.50	36.50	-18.618%	17	3,020	-34.658%
2025-01-06	45.50	45.77	44.85	44.85	+13.401%	4	3,009	-46.823%
2025-01-03	38.60	39.55	38.50	39.55	+21.692%	16	3,010	-39.697%
2024-12-31	31.98	32.50	31.98	32.50	-6.877%	3	3,008	-26.615%
2024-12-27	35.25	35.25	34.90	34.90	-4.384%	36	3,008	-31.662%
2024-12-26	35.60	36.50	35.60	36.50	+0.027%	54	2,991	-34.658%
2024-12-24	37.40	37.73	36.30	36.49	+11.624%	25	3,008	-34.640%
2024-12-20	29.35	32.69	29.30	32.69	+7.005%	26	3,008	-27.042%
2024-12-19	29.95	30.55	29.80	30.55	+7.193%	3	3,002	-21.931%
2024-12-18	32.00	32.00	28.50	28.50	+3.261%	35	3,002	-16.316%
2024-12-17	27.60	27.60	27.60	27.60	-10.824%	3	2,970	-13.587%
2024-12-16	30.95	30.95	30.95	30.95	-3.130%	3	2,973	-22.940%
2024-12-13	31.95	31.95	31.95	31.95	-7.391%	4	2,976	-25.352%
2024-12-12	34.50	34.50	34.50	34.50	+5.763%	2	2,976	-30.870%
2024-12-10	36.55	37.60	32.62	32.62	-7.671%	107	2,978	-26.885%
2024-12-09	36.20	36.20	35.33	35.33	-10.216%	102	3,019	-32.494%
2024-12-06	39.35	39.35	39.35	39.35	-6.153%	4	2,919	-39.390%
2024-12-05	40.90	41.93	40.85	41.93	+2.144%	4	2,919	-43.119%
2024-12-04	38.60	41.05	38.60	41.05	+11.701%	4	2,920	-41.900%
2024-12-03	35.63	36.75	35.63	36.75	0.000%	12	2,920	-35.102%
2024-12-02	36.75	36.75	36.75	36.75	+13.777%	1	2,909	-35.102%
2024-11-27	32.30	32.30	32.30	32.30	-7.846%	2	2,909	-26.161%
2024-11-26	35.05	35.05	35.05	35.05	-6.283%	1	2,909	-31.954%
2024-11-25	37.16	37.40	37.16	37.40	-9.880%	3	2,908	-36.230%
2024-11-22	41.30	41.50	41.30	41.50	-8.389%	50	2,908	-42.530%
2024-11-21	41.95	45.30	41.95	45.30	+6.714%	14	2,899	-47.351%
2024-11-20	42.45	42.45	42.45	42.45	+1.750%	1	2,890	-43.816%
2024-11-19	39.90	41.72	39.90	41.72	+7.305%	3	2,890	-42.833%
2024-11-18	38.88	38.88	38.88	38.88	-4.354%	10	2,888	-38.657%
2024-11-15	40.65	40.65	40.65	40.65	-8.652%	6	2,888	-41.328%
2024-11-14	45.35	45.80	44.45	44.50	-2.626%	19	2,889	-46.404%
2024-11-12	45.65	45.70	45.05	45.70	+1.804%	20	2,872	-47.812%
2024-11-08	44.65	45.35	44.65	44.89	+1.676%	12	2,868	-46.870%
2024-11-06	41.45	44.15	41.45	44.15	+12.484%	6	2,868	-45.980%
2024-11-05	39.25	39.25	39.25	39.25	+4.806%	1	2,869	-39.236%
2024-11-04	38.25	38.50	37.45	37.45	-0.795%	30	2,870	-36.315%
2024-11-01	37.65	37.75	37.65	37.75	+6.941%	6	2,897	-36.821%
2024-10-31	35.30	35.30	35.30	35.30	-14.112%	2	2,899	-32.436%
2024-10-29	41.00	41.10	41.00	41.10	-0.364%	2	2,899	-41.971%
2024-10-28	41.25	41.25	41.25	41.25	-2.827%	1	2,899	-42.182%
2024-10-25	43.15	43.60	42.45	42.45	+3.790%	12	2,899	-43.816%
2024-10-24	40.90	40.90	40.90	40.90	+1.868%	5	2,899	-41.687%
2024-10-23	40.40	40.40	40.15	40.15	-6.038%	2	2,903	-40.598%
2024-10-21	41.70	42.73	41.50	42.73	+9.705%	33	2,903	-44.184%
2024-10-18	38.65	38.95	38.65	38.95	+1.169%	34	2,916	-38.768%
2024-10-17	40.62	41.00	38.50	38.50	+2.122%	6	2,926	-38.052%
2024-10-16	36.10	37.70	36.10	37.70	-4.315%	3	2,929	-36.737%
2024-10-14	39.65	39.65	39.40	39.40	+7.211%	3	2,929	-39.467%
2024-10-11	36.65	37.35	36.65	36.75	+0.082%	28	2,930	-35.102%
2024-10-10	35.30	36.72	35.30	36.72	+2.000%	120	2,931	-35.049%
2024-10-09	36.00	36.00	36.00	36.00	+1.408%	5	2,939	-33.750%
2024-10-08	33.35	35.50	33.35	35.50	+10.078%	5	2,939	-32.817%
2024-10-07	30.49	32.38	30.49	32.25	+11.054%	21	2,943	-26.047%
2024-10-04	27.58	29.04	27.58	29.04	+4.086%	6	2,962	-17.872%
2024-10-03	27.90	27.90	27.90	27.90	+20.779%	3	2,964	-14.516%
2024-10-02	23.00	23.10	23.00	23.10	-4.348%	10	2,964	+3.247%
2024-10-01	24.85	24.85	24.00	24.15	-8.035%	6	2,972	-1.242%
2024-09-30	26.28	26.28	26.26	26.26	-2.415%	10	2,974	-9.177%
2024-09-27	26.90	26.91	26.90	26.91	-5.513%	4	2,975	-11.371%
2024-09-26	31.00	31.00	28.48	28.48	+0.636%	45	2,976	-16.257%
2024-09-25	29.15	29.35	28.30	28.30	+6.792%	17	2,948	-15.724%
2024-09-24	22.90	26.50	22.90	26.50	+15.217%	3	2,960	-10.000%
2024-09-23	23.20	23.20	22.70	23.00	+0.745%	31	2,959	+3.696%
2024-09-20	23.59	23.59	22.83	22.83	-10.820%	6	2,980	+4.468%
2024-09-19	25.25	25.85	25.25	25.60	+15.837%	5	2,978	-6.836%
2024-09-18	22.86	23.15	22.10	22.10	-13.333%	59	2,979	+7.919%
2024-09-17	25.44	25.50	25.38	25.50	+3.239%	5	2,974	-6.471%
2024-09-16	24.15	25.25	24.15	24.70	-7.698%	14	2,973	-3.441%
2024-09-13	27.10	27.10	26.76	26.76	-4.497%	10	2,982	-10.874%
2024-09-12	26.10	28.02	26.10	28.02	+11.146%	16	2,982	-14.882%
2024-09-11	21.05	25.21	21.05	25.21	+30.622%	25	2,992	-5.395%
2024-09-10	18.42	19.30	18.42	19.30	+2.116%	11	3,007	+23.575%
2024-09-09	18.90	18.90	18.90	18.90	+10.785%	1	3,017	+26.190%
2024-09-06	17.95	17.95	16.50	17.06	-11.146%	30	3,017	+39.801%
2024-09-05	19.28	19.28	19.16	19.20	-0.775%	9	3,016	+24.219%
2024-09-04	18.90	19.75	18.90	19.35	-3.008%	22	3,010	+23.256%
2024-09-03	23.13	23.13	19.95	19.95	-24.518%	80	3,008	+19.549%
2024-08-30	28.05	28.05	26.43	26.43	+2.125%	6	2,961	-9.762%
2024-08-29	29.41	29.41	25.88	25.88	-20.565%	11	2,961	-7.844%
2024-08-28	33.37	33.37	31.50	32.58	-4.959%	29	2,966	-26.796%
2024-08-27	34.28	34.28	34.28	34.28	-4.139%	10	2,963	-30.426%
2024-08-26	35.76	35.76	35.76	35.76	+1.620%	1	2,963	-33.305%
2024-08-23	34.98	35.19	34.98	35.19	+9.626%	6	2,964	-32.225%
2024-08-22	35.30	35.42	32.10	32.10	-6.686%	6	2,964	-25.701%
2024-08-21	34.70	34.70	34.40	34.40	-0.434%	4	2,961	-30.669%
2024-08-20	35.30	35.30	34.41	34.55	-1.847%	183	2,962	-30.970%
2024-08-19	32.25	35.20	32.25	35.20	+9.760%	8	3,007	-32.244%
2024-08-16	31.40	32.07	31.21	32.07	+4.804%	30	3,011	-25.631%
2024-08-15	27.60	30.60	27.60	30.60	+13.124%	10	3,011	-22.059%
2024-08-14	25.50	27.20	25.00	27.05	+3.839%	66	3,012	-11.830%
2024-08-13	23.90	26.05	23.15	26.05	+17.873%	253	3,013	-8.445%
2024-08-12	21.53	22.90	21.53	22.10	+17.366%	11	2,995	+7.919%
2024-08-09	19.00	19.80	18.83	18.83	-3.929%	14	2,990	+26.660%
2024-08-08	17.75	19.60	17.75	19.60	+11.048%	77	2,988	+21.684%
2024-08-07	18.87	19.15	17.65	17.65	-18.962%	273	2,971	+35.127%
2024-08-06	21.78	21.78	21.78	21.78	+20.665%	10	2,937	+9.504%
2024-08-05	15.75	19.80	15.75	18.05	-5.744%	22	2,947	+32.133%
2024-08-02	20.60	22.26	19.15	19.15	-16.193%	441	2,942	+24.543%
2024-08-01	25.90	26.10	21.60	22.85	-16.606%	459	2,526	+4.376%
2024-07-31	25.10	27.40	24.50	27.40	+34.644%	182	2,495	-12.956%
2024-07-30	22.10	22.10	18.40	20.35	-14.675%	129	2,342	+17.199%
2024-07-29	25.00	25.50	23.60	23.85	-6.102%	14	2,302	0.000%
2024-07-26	26.35	26.35	24.00	25.40	-2.308%	227	2,301	-6.102%
2024-07-25	24.40	27.05	21.20	26.00	-1.328%	34	2,206	-8.269%
2024-07-24	27.70	27.70	26.35	26.35	-5.691%	2	2,194	-9.488%
2024-07-19	28.55	28.55	27.78	27.94	-5.127%	3	2,193	-14.639%
2024-07-18	27.05	29.45	27.05	29.45	+5.367%	12	2,192	-19.015%
2024-07-17	29.95	29.95	27.90	27.95	-16.192%	7	2,191	-14.669%
2024-07-16	32.45	33.35	32.45	33.35	-8.127%	3	2,188	-28.486%
2024-07-15	36.30	36.30	36.30	36.30	+3.389%	1	2,188	-34.298%
2024-07-11	40.00	40.00	35.00	35.11	-11.204%	78	2,187	-32.071%
2024-07-10	39.54	39.54	39.54	39.54	+7.154%	30	2,138	-39.681%
2024-07-09	38.50	38.50	36.90	36.90	+3.652%	11	2,108	-35.366%
2024-07-08	36.30	36.30	35.60	35.60	+4.215%	13	2,108	-33.006%
2024-07-05	34.16	34.16	34.16	34.16	+9.487%	2	2,108	-30.181%
2024-07-02	31.20	31.20	31.20	31.20	-4.441%	1	2,108	-23.558%
2024-06-28	33.00	33.00	32.65	32.65	-3.116%	4	2,108	-26.953%
2024-06-26	35.78	35.78	32.70	33.70	-0.296%	9	2,107	-29.228%
2024-06-25	31.75	33.80	31.75	33.80	+14.189%	7	2,105	-29.438%
2024-06-24	33.35	33.35	29.60	29.60	-16.737%	6	2,103	-19.426%
2024-06-21	36.00	36.68	35.40	35.55	-8.963%	120	2,104	-32.911%
2024-06-20	44.75	44.75	39.05	39.05	-6.467%	10	2,133	-38.924%
2024-06-18	39.95	41.97	39.65	41.75	+6.832%	80	2,165	-42.874%
2024-06-17	39.08	39.08	39.08	39.08	+0.205%	1	2,165	-38.971%
2024-06-14	38.45	39.00	38.42	39.00	+7.379%	222	2,165	-38.846%
2024-06-13	36.00	36.32	35.00	36.32	+8.743%	84	2,106	-34.334%
2024-06-12	33.44	33.50	33.20	33.40	+9.508%	9	2,106	-28.593%
2024-06-10	30.30	31.00	30.30	30.50	0.000%	5	2,101	-21.803%