Dark

NVDA20250620C117
NVDA Jun 20 2025 117.00 Call (NVDA250620C00117000)
option OPRA

EOD

May 15, 2025

19.87-5.516%(-1.16)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	20.15	21.73	18.85	19.87	-5.516%	217	7,543	0.000%
2025-05-14	19.05	21.03	18.25	21.03	+28.310%	189	7,486	-5.516%
2025-05-13	12.50	17.26	12.25	16.39	+47.658%	887	7,548	+21.232%
2025-05-12	10.75	11.24	9.60	11.10	+39.623%	1,074	7,721	+79.009%
2025-05-09	8.50	8.80	7.40	7.95	-6.471%	2,046	7,794	+149.937%
2025-05-08	9.05	9.24	7.85	8.50	-1.734%	2,186	7,372	+133.765%
2025-05-07	6.40	8.80	6.20	8.65	+28.148%	464	7,314	+129.711%
2025-05-06	5.76	7.30	5.60	6.75	-1.316%	1,804	7,045	+194.370%
2025-05-05	6.50	7.25	6.39	6.84	-6.939%	797	7,055	+190.497%
2025-05-02	7.32	7.80	6.95	7.35	+19.512%	2,870	6,856	+170.340%
2025-05-01	6.80	7.89	6.15	6.15	+20.588%	1,548	6,092	+223.089%
2025-04-30	3.70	5.10	3.70	5.10	-3.042%	294	5,615	+289.608%
2025-04-29	5.00	5.57	5.00	5.26	+0.382%	343	5,637	+277.757%
2025-04-28	5.61	5.61	4.37	5.24	-15.484%	490	5,563	+279.198%
2025-04-25	4.70	6.60	4.50	6.20	+33.333%	1,054	5,702	+220.484%
2025-04-24	3.73	4.70	3.73	4.65	+29.526%	304	5,753	+327.312%
2025-04-23	4.44	4.44	3.50	3.59	+27.305%	303	5,714	+453.482%
2025-04-22	2.80	3.02	2.72	2.82	+6.818%	897	5,639	+604.610%
2025-04-21	3.20	3.20	2.45	2.64	-28.649%	628	5,409	+652.652%
2025-04-17	4.51	4.51	3.45	3.70	-22.269%	194	5,271	+437.027%
2025-04-16	5.35	5.65	3.90	4.76	-41.595%	654	5,271	+317.437%
2025-04-15	7.90	8.80	7.90	8.15	-0.610%	215	5,181	+143.804%
2025-04-14	9.55	9.55	7.65	8.20	-1.796%	1,228	5,108	+142.317%
2025-04-11	7.70	8.50	7.65	8.35	+12.838%	980	5,078	+137.964%
2025-04-10	7.68	8.30	6.25	7.40	-24.873%	723	5,113	+168.514%
2025-04-09	4.71	10.05	4.45	9.85	+153.213%	1,170	5,100	+101.726%
2025-04-08	5.73	6.10	3.80	3.89	-2.750%	558	5,001	+410.797%
2025-04-07	2.21	4.66	2.12	4.00	+19.403%	1,181	4,940	+396.750%
2025-04-04	4.23	4.37	2.90	3.35	-29.769%	2,059	5,113	+493.134%
2025-04-03	5.55	5.85	4.75	4.77	-37.237%	949	5,192	+316.562%
2025-04-02	6.40	8.03	6.40	7.60	+1.877%	164	5,073	+161.447%
2025-04-01	6.90	7.46	6.25	7.46	+5.070%	335	5,041	+166.354%
2025-03-31	6.10	7.10	5.54	7.10	-8.623%	314	5,169	+179.859%
2025-03-28	8.45	8.85	7.54	7.77	-8.047%	886	5,180	+155.727%
2025-03-27	8.40	9.75	8.35	8.45	-11.979%	371	5,182	+135.148%
2025-03-26	12.10	12.25	9.35	9.60	-29.099%	614	5,115	+106.979%
2025-03-25	13.40	13.55	12.75	13.54	-3.078%	43	4,935	+46.750%
2025-03-24	13.30	14.43	12.95	13.97	+14.041%	309	4,961	+42.233%
2025-03-21	12.30	12.40	11.44	12.25	-6.489%	1,480	5,050	+62.204%
2025-03-20	12.55	14.05	12.50	13.10	+2.745%	164	4,763	+51.679%
2025-03-19	13.08	14.30	11.95	12.75	+7.143%	665	4,732	+55.843%
2025-03-18	13.25	14.05	11.85	11.90	-17.361%	642	4,617	+66.975%
2025-03-17	16.45	16.48	13.91	14.40	-10.503%	206	4,383	+37.986%
2025-03-14	14.35	16.25	14.27	16.09	+22.824%	844	4,406	+23.493%
2025-03-13	13.45	14.10	12.27	13.10	0.000%	635	4,571	+51.679%
2025-03-12	12.20	13.40	11.85	13.10	+29.064%	475	4,571	+51.679%
2025-03-11	9.57	11.05	8.45	10.15	+17.341%	263	4,341	+95.764%
2025-03-10	9.95	10.78	8.11	8.65	-20.423%	317	4,346	+129.711%
2025-03-07	10.80	11.63	9.20	10.87	+2.838%	2,816	4,326	+82.797%
2025-03-06	12.05	12.90	10.57	10.57	-24.769%	902	3,456	+87.985%
2025-03-05	14.74	14.74	13.00	14.05	+0.861%	566	3,040	+41.423%
2025-03-04	11.25	15.50	11.25	13.93	+7.984%	390	2,876	+42.642%
2025-03-03	17.55	17.70	12.35	12.90	-22.893%	1,208	2,730	+54.031%
2025-02-28	14.45	18.05	14.35	16.73	-4.016%	388	2,007	+18.769%
2025-02-27	22.14	22.14	17.10	17.43	-27.223%	104	1,971	+13.999%
2025-02-26	25.55	25.68	23.95	23.95	+12.972%	25	1,963	-17.035%
2025-02-25	23.05	23.05	20.25	21.20	-16.634%	69	1,988	-6.274%
2025-02-24	25.10	25.43	25.10	25.43	-4.757%	12	1,966	-21.864%
2025-02-21	28.85	28.85	26.70	26.70	-10.040%	28	1,966	-25.581%
2025-02-20	28.99	29.68	28.45	29.68	-3.855%	5	1,974	-33.053%
2025-02-19	29.53	30.87	29.53	30.87	+2.286%	48	1,973	-35.633%
2025-02-18	32.80	32.80	30.18	30.18	-0.231%	150	1,974	-34.162%
2025-02-14	28.30	30.25	28.30	30.25	+9.641%	38	2,035	-34.314%
2025-02-13	25.55	27.59	25.55	27.59	+12.612%	3	2,035	-27.981%
2025-02-12	24.85	24.90	24.30	24.50	-1.804%	17	2,035	-18.898%
2025-02-11	26.55	27.00	24.95	24.95	-6.903%	10	2,039	-20.361%
2025-02-10	25.50	27.50	25.50	26.80	+11.667%	29	2,046	-25.858%
2025-02-07	23.60	24.00	22.95	24.00	+3.896%	252	2,051	-17.208%
2025-02-06	22.20	23.10	22.20	23.10	+11.864%	16	2,060	-13.983%
2025-02-05	19.00	20.65	18.70	20.65	+19.364%	44	2,066	-3.777%
2025-02-04	16.85	19.13	16.85	17.30	+2.671%	103	2,088	+14.855%
2025-02-03	16.00	17.88	15.38	16.85	-11.082%	691	2,077	+17.923%
2025-01-31	21.67	23.15	18.95	18.95	-13.746%	70	1,708	+4.855%
2025-01-30	19.50	21.97	18.51	21.97	+4.619%	83	1,727	-9.558%
2025-01-29	21.70	21.70	18.50	21.00	-8.297%	48	1,745	-5.381%
2025-01-28	18.70	22.90	16.20	22.90	+30.484%	196	1,759	-13.231%
2025-01-27	23.70	23.70	16.90	17.55	-47.985%	628	1,695	+13.219%
2025-01-24	37.77	37.77	33.74	33.74	-7.940%	6	1,740	-41.108%
2025-01-23	35.99	36.65	35.72	36.65	-0.812%	21	1,740	-45.784%
2025-01-22	36.60	36.95	36.55	36.95	+13.344%	5	1,720	-46.225%
2025-01-21	31.42	32.60	29.80	32.60	+9.396%	46	1,718	-39.049%
2025-01-17	29.02	29.80	29.02	29.80	+9.559%	52	1,716	-33.322%
2025-01-15	27.20	27.20	27.20	27.20	+2.026%	1	1,716	-26.949%
2025-01-14	26.50	26.66	26.50	26.66	-2.523%	2	1,716	-25.469%
2025-01-13	26.35	27.44	25.75	27.35	-8.803%	132	1,715	-27.349%
2025-01-10	29.99	29.99	29.99	29.99	-10.744%	2	1,812	-33.745%
2025-01-08	35.75	35.75	33.30	33.60	-3.725%	14	1,808	-40.863%
2025-01-07	34.90	34.90	34.90	34.90	-16.467%	6	1,808	-43.066%
2025-01-06	41.80	43.00	41.78	41.78	+12.011%	4	1,808	-52.441%
2025-01-03	37.30	37.30	37.30	37.30	+21.697%	2	1,809	-46.729%
2025-01-02	30.00	30.65	30.00	30.65	+0.492%	6	1,809	-35.171%
2024-12-27	32.35	32.35	30.50	30.50	-8.955%	112	1,804	-34.852%
2024-12-24	34.55	34.55	33.50	33.50	0.000%	3	1,764	-40.687%
2024-12-23	32.10	33.75	32.10	33.50	+10.561%	31	1,764	-40.687%
2024-12-20	29.62	30.30	29.62	30.30	+7.257%	4	1,739	-34.422%
2024-12-19	28.40	28.95	28.00	28.25	+4.824%	30	1,738	-29.664%
2024-12-18	30.80	30.80	26.95	26.95	+0.372%	18	1,726	-26.271%
2024-12-17	26.15	26.85	26.15	26.85	-9.566%	16	1,731	-25.996%
2024-12-13	29.30	29.69	29.30	29.69	-9.619%	62	1,739	-33.075%
2024-12-11	32.10	32.85	31.07	32.85	+3.791%	28	1,753	-39.513%
2024-12-10	34.95	35.00	31.40	31.65	-6.083%	12	1,728	-37.220%
2024-12-09	32.95	33.70	32.13	33.70	-1.749%	3	1,721	-41.039%
2024-12-02	34.30	34.30	34.30	34.30	+12.275%	2	1,720	-42.070%
2024-11-27	29.98	30.55	29.98	30.55	-4.082%	20	1,715	-34.959%
2024-11-26	34.40	34.40	31.85	31.85	-14.220%	3	1,715	-37.614%
2024-11-22	38.27	38.27	37.12	37.13	-11.910%	12	1,715	-46.485%
2024-11-21	37.65	42.15	37.65	42.15	+4.851%	21	1,719	-52.859%
2024-11-20	40.20	40.20	40.20	40.20	-1.204%	4	1,719	-50.572%
2024-11-19	37.35	40.69	37.35	40.69	+11.266%	219	1,719	-51.167%
2024-11-18	36.57	36.57	36.57	36.57	-12.407%	30	1,838	-45.666%
2024-11-14	42.85	43.10	41.75	41.75	-0.949%	21	1,838	-52.407%
2024-11-13	42.05	42.15	42.05	42.15	-0.355%	6	1,827	-52.859%
2024-11-12	42.30	42.30	42.30	42.30	+4.444%	7	1,821	-53.026%
2024-11-11	40.23	40.50	40.23	40.50	-3.226%	2	1,814	-50.938%
2024-11-08	41.85	41.85	41.85	41.85	-2.220%	4	1,813	-52.521%
2024-11-07	42.37	43.18	42.37	42.80	+2.515%	13	1,815	-53.575%
2024-11-06	39.15	41.75	39.15	41.75	+13.451%	45	1,823	-52.407%
2024-11-05	36.80	36.80	36.80	36.80	+3.313%	5	1,834	-46.005%
2024-11-04	35.62	35.62	35.62	35.62	+4.000%	3	1,839	-44.217%
2024-11-01	34.80	34.80	34.25	34.25	-1.439%	18	1,840	-41.985%
2024-10-31	34.75	34.75	34.75	34.75	-6.334%	1	1,833	-42.820%
2024-10-30	37.10	37.10	37.10	37.10	-2.625%	10	1,833	-46.442%
2024-10-24	38.30	38.40	37.89	38.10	+4.384%	37	1,833	-47.848%
2024-10-23	38.88	38.88	36.50	36.50	-8.636%	6	1,831	-45.562%
2024-10-22	39.95	39.95	39.95	39.95	-0.374%	1	1,834	-50.263%
2024-10-21	38.70	40.10	38.60	40.10	+9.863%	20	1,834	-50.449%
2024-10-18	36.50	36.50	36.50	36.50	-1.617%	2	1,826	-45.562%
2024-10-17	37.35	37.35	37.10	37.10	+7.071%	6	1,826	-46.442%
2024-10-16	33.90	34.65	33.76	34.65	+13.384%	60	1,826	-42.655%
2024-10-15	32.25	32.50	30.56	30.56	-16.798%	218	1,823	-34.980%
2024-10-14	37.40	37.40	36.15	36.73	+7.523%	134	1,913	-45.903%
2024-10-11	33.85	35.00	33.85	34.16	+1.546%	42	1,963	-41.833%
2024-10-10	32.83	34.43	32.25	33.64	+2.718%	62	1,970	-40.933%
2024-10-08	31.16	32.75	31.16	32.75	+7.730%	20	1,967	-39.328%
2024-10-07	27.50	31.00	27.50	30.40	+13.858%	17	1,975	-34.638%
2024-10-04	26.50	26.70	26.40	26.70	+3.569%	28	1,974	-25.581%
2024-10-03	24.90	26.68	24.90	25.78	+13.070%	17	1,974	-22.925%
2024-10-02	22.35	23.10	21.30	22.80	+3.167%	50	1,984	-12.851%
2024-10-01	22.45	22.65	21.50	22.10	-9.796%	39	1,997	-10.090%
2024-09-30	24.15	24.50	23.65	24.50	-0.930%	112	1,987	-18.898%
2024-09-27	24.73	24.73	24.73	24.73	-6.714%	2	1,978	-19.652%
2024-09-26	28.17	28.95	26.48	26.51	-2.177%	46	1,978	-25.047%
2024-09-25	26.30	27.10	26.30	27.10	+11.066%	73	1,948	-26.679%
2024-09-24	21.95	24.40	21.85	24.40	+14.232%	7	1,963	-18.566%
2024-09-23	21.18	21.36	20.96	21.36	-1.339%	24	1,964	-6.976%
2024-09-20	22.75	22.95	21.40	21.65	-6.277%	632	1,963	-8.222%
2024-09-19	23.00	24.00	23.00	23.10	+13.346%	65	1,961	-13.983%
2024-09-18	21.45	22.95	20.38	20.38	-8.814%	79	1,939	-2.502%
2024-09-17	23.60	23.60	22.35	22.35	-1.974%	41	1,937	-11.096%
2024-09-16	23.55	24.05	22.79	22.80	-9.272%	58	1,932	-12.851%
2024-09-13	25.15	25.15	24.55	25.13	-4.084%	44	1,957	-20.931%
2024-09-12	24.40	26.30	23.79	26.20	+15.317%	80	1,962	-24.160%
2024-09-11	20.00	22.72	18.85	22.72	+24.835%	185	1,948	-12.544%
2024-09-10	17.95	18.20	16.85	18.20	+12.276%	226	1,948	+9.176%
2024-09-09	16.21	16.21	16.21	16.21	+5.809%	10	1,948	+22.579%
2024-09-06	16.00	16.00	15.00	15.32	-12.955%	94	1,948	+29.700%
2024-09-05	18.40	18.40	17.60	17.60	+2.924%	78	1,936	+12.898%
2024-09-04	18.10	19.12	17.10	17.10	-7.568%	10	1,899	+16.199%
2024-09-03	21.00	21.20	18.15	18.50	-25.553%	42	1,899	+7.405%
2024-08-30	26.20	26.20	24.85	24.85	+1.429%	10	1,895	-20.040%
2024-08-29	26.55	26.55	24.15	24.50	-19.434%	36	1,895	-18.898%
2024-08-28	30.41	30.41	30.41	30.41	-5.353%	1	1,871	-34.660%
2024-08-27	31.30	32.13	30.70	32.13	+2.619%	13	1,872	-38.157%
2024-08-26	34.26	34.26	31.21	31.31	-5.293%	448	1,877	-36.538%
2024-08-23	31.60	33.06	31.60	33.06	+10.940%	894	1,966	-39.897%
2024-08-22	34.10	34.10	29.80	29.80	-8.729%	2	1,854	-33.322%
2024-08-21	32.59	33.17	32.55	32.65	+1.398%	10	1,854	-39.142%
2024-08-20	33.00	33.00	32.20	32.20	-3.303%	12	1,862	-38.292%
2024-08-19	29.90	33.30	29.90	33.30	+11.371%	5	1,863	-40.330%
2024-08-16	29.00	30.30	28.95	29.90	+4.545%	68	1,863	-33.545%
2024-08-15	25.45	28.75	25.45	28.60	+13.267%	23	1,866	-30.524%
2024-08-14	25.80	25.80	24.75	25.25	+4.425%	137	1,871	-21.307%
2024-08-13	22.95	24.18	22.95	24.18	+21.203%	16	1,864	-17.825%
2024-08-12	20.40	20.40	19.95	19.95	+33.893%	2	1,861	-0.401%
2024-08-08	14.90	14.90	14.90	14.90	-6.875%	30	1,861	+33.356%
2024-08-07	18.55	18.55	15.95	16.00	-19.598%	28	1,861	+24.188%
2024-08-06	18.85	19.90	18.85	19.90	+11.798%	6	1,859	-0.151%
2024-08-05	17.90	17.90	17.80	17.80	-12.185%	12	1,858	+11.629%
2024-08-02	18.55	21.35	18.40	20.27	-4.836%	2,254	1,984	-1.973%
2024-08-01	25.55	27.20	20.85	21.30	-16.043%	68	2,150	-6.714%
2024-07-31	22.85	25.80	22.85	25.37	+44.558%	269	2,148	-21.679%
2024-07-30	21.90	21.90	17.55	17.55	-21.124%	5	2,009	+13.219%
2024-07-29	22.25	22.25	22.25	22.25	-5.920%	6	2,007	-10.697%
2024-07-26	23.65	23.76	23.65	23.65	-2.675%	12	2,002	-15.983%
2024-07-25	23.70	24.88	19.90	24.30	+1.674%	87	1,998	-18.230%
2024-07-24	27.00	27.00	23.79	23.90	-17.014%	118	2,005	-16.862%
2024-07-23	29.90	29.90	28.80	28.80	+3.226%	9	1,962	-31.007%
2024-07-22	28.90	28.90	27.90	27.90	+2.762%	10	1,964	-28.781%
2024-07-19	27.15	27.15	25.85	27.15	+4.223%	12	1,955	-26.814%
2024-07-18	26.97	26.97	26.05	26.05	-0.192%	16	1,951	-23.724%
2024-07-17	27.82	27.82	25.40	26.10	-15.534%	70	1,946	-23.870%
2024-07-16	30.90	30.90	30.90	30.90	-7.207%	1	1,927	-35.696%
2024-07-15	33.30	33.30	33.30	33.30	-2.632%	5	1,927	-40.330%
2024-07-12	32.80	34.20	32.80	34.20	+5.556%	6	1,927	-41.901%
2024-07-11	35.16	35.16	32.40	32.40	-13.067%	8	1,927	-38.673%
2024-07-10	37.25	37.90	37.25	37.27	+15.961%	15	1,927	-46.686%
2024-07-05	31.80	32.25	31.80	32.14	-0.495%	9	1,924	-38.177%
2024-07-03	30.20	32.30	30.20	32.30	+11.379%	2	1,923	-38.483%
2024-07-02	28.50	29.00	28.50	29.00	-0.855%	17	1,923	-31.483%
2024-07-01	28.75	29.25	28.00	29.25	-9.861%	3	1,914	-32.068%
2024-06-28	32.80	32.99	32.45	32.45	+2.528%	10	1,914	-38.767%
2024-06-27	31.65	31.65	31.65	31.65	+3.431%	1	1,910	-37.220%
2024-06-26	32.65	32.65	30.60	30.60	-5.410%	25	1,910	-35.065%
2024-06-25	31.93	32.35	31.93	32.35	+18.282%	21	1,919	-38.578%
2024-06-24	27.60	28.96	27.35	27.35	-17.991%	12	1,898	-27.349%
2024-06-21	33.82	35.50	33.20	33.35	-8.379%	24	1,894	-40.420%
2024-06-20	42.45	42.45	36.40	36.40	-8.197%	11	1,894	-45.412%
2024-06-18	36.70	39.65	36.55	39.65	+9.834%	82	1,937	-49.887%
2024-06-17	37.29	37.55	35.60	36.10	-1.231%	50	1,937	-44.958%
2024-06-14	36.55	36.55	36.29	36.55	+7.817%	36	1,953	-45.636%
2024-06-13	33.57	34.10	32.80	33.90	+11.697%	79	1,971	-41.386%
2024-06-12	29.80	31.55	29.80	30.35	+10.766%	10	1,925	-34.530%
2024-06-11	26.78	27.60	26.78	27.40	-5.125%	22	1,930	-27.482%
2024-06-10	27.80	28.88	25.84	28.88	0.000%	10	1,921	-31.198%