Dark

NVDA20250620C119
NVDA Jun 20 2025 119.00 Call (NVDA250620C00119000)
option OPRA

EOD

May 15, 2025

18.42-4.806%(-0.93)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	18.20	20.05	17.28	18.42	-4.806%	130	9,625	0.000%
2025-05-14	17.30	19.35	16.51	19.35	+29.431%	1,570	9,684	-4.806%
2025-05-13	11.15	15.90	11.05	14.95	+49.500%	1,083	10,906	+23.211%
2025-05-12	9.70	10.00	8.47	10.00	+43.885%	1,128	11,283	+84.200%
2025-05-09	7.55	7.81	6.55	6.95	-7.947%	1,512	11,489	+165.036%
2025-05-08	8.30	8.30	7.00	7.55	-1.948%	1,646	11,563	+143.974%
2025-05-07	5.69	7.80	5.50	7.70	+29.412%	1,060	11,567	+139.221%
2025-05-06	5.00	6.40	4.85	5.95	-0.833%	738	11,540	+209.580%
2025-05-05	5.70	6.35	5.70	6.00	-4.762%	409	11,521	+207.000%
2025-05-02	6.34	6.86	6.05	6.30	+15.596%	914	11,512	+192.381%
2025-05-01	6.02	6.98	5.45	5.45	+23.864%	3,121	11,555	+237.982%
2025-04-30	3.22	4.40	3.22	4.40	-5.579%	456	9,342	+318.636%
2025-04-29	4.55	4.92	4.35	4.66	+1.085%	127	9,267	+295.279%
2025-04-28	4.93	5.10	3.80	4.61	-13.019%	519	9,244	+299.566%
2025-04-25	4.12	5.85	3.80	5.30	+32.170%	546	9,169	+247.547%
2025-04-24	3.20	4.11	3.20	4.01	+28.526%	198	9,045	+359.352%
2025-04-23	3.80	3.85	3.03	3.12	+23.810%	301	9,014	+490.385%
2025-04-22	2.52	2.62	2.30	2.52	+7.692%	562	8,890	+630.952%
2025-04-21	2.73	2.75	2.14	2.34	-29.091%	497	8,608	+687.179%
2025-04-17	4.35	4.35	2.97	3.30	-21.986%	780	8,487	+458.182%
2025-04-16	4.85	5.10	3.47	4.23	-42.055%	612	8,487	+335.461%
2025-04-15	7.25	7.80	7.05	7.30	+3.253%	242	8,570	+152.329%
2025-04-14	8.68	8.68	6.75	7.07	-5.733%	616	8,530	+160.537%
2025-04-11	7.10	7.65	6.95	7.50	+15.385%	621	8,368	+145.600%
2025-04-10	6.71	7.60	5.40	6.50	-26.554%	690	8,333	+183.385%
2025-04-09	4.15	9.20	3.95	8.85	+152.857%	2,542	8,321	+108.136%
2025-04-08	4.95	5.44	3.18	3.50	-6.166%	1,654	7,610	+426.286%
2025-04-07	2.02	4.20	1.83	3.73	+39.700%	4,631	8,279	+393.834%
2025-04-04	3.75	3.85	2.55	2.67	-38.194%	8,361	9,963	+589.888%
2025-04-03	4.95	5.21	4.17	4.32	-36.471%	705	7,349	+326.389%
2025-04-02	5.80	7.20	5.80	6.80	+1.493%	966	7,073	+170.882%
2025-04-01	5.90	6.70	5.70	6.70	+5.512%	247	6,491	+174.925%
2025-03-31	5.60	6.41	4.94	6.35	-9.286%	386	6,434	+190.079%
2025-03-28	7.74	7.97	6.77	7.00	-8.136%	812	6,386	+163.143%
2025-03-27	7.90	8.85	7.50	7.62	-12.914%	250	6,397	+141.732%
2025-03-26	11.05	11.05	8.50	8.75	-29.150%	461	6,324	+110.514%
2025-03-25	12.15	12.70	11.45	12.35	-3.891%	515	6,243	+49.150%
2025-03-24	12.30	13.38	11.75	12.85	+14.222%	316	5,980	+43.346%
2025-03-21	11.40	11.40	10.50	11.25	-7.787%	930	6,108	+63.733%
2025-03-20	11.56	12.95	11.56	12.20	+3.565%	1,228	6,193	+50.984%
2025-03-19	11.87	13.20	11.00	11.78	+7.091%	1,075	6,161	+56.367%
2025-03-18	12.65	13.15	11.00	11.00	-18.639%	529	5,751	+67.455%
2025-03-17	15.40	15.45	12.84	13.52	-9.987%	314	5,673	+36.243%
2025-03-14	13.40	15.10	13.40	15.02	+26.218%	810	5,553	+22.636%
2025-03-13	12.67	13.00	11.75	11.90	-2.058%	112	5,669	+54.790%
2025-03-12	11.00	12.60	10.80	12.15	+35.000%	526	5,669	+51.605%
2025-03-11	7.95	10.25	7.50	9.00	+11.801%	425	5,735	+104.667%
2025-03-10	9.19	9.64	7.46	8.05	-20.690%	360	5,860	+128.820%
2025-03-07	10.29	10.80	8.50	10.15	+2.010%	754	5,978	+81.478%
2025-03-06	11.10	11.88	9.78	9.95	-24.906%	331	5,794	+85.126%
2025-03-05	13.76	13.76	12.21	13.25	+1.533%	354	5,703	+39.019%
2025-03-04	11.40	14.50	10.55	13.05	+8.299%	385	5,705	+41.149%
2025-03-03	16.55	16.55	11.45	12.05	-27.628%	811	5,587	+52.863%
2025-02-28	14.20	17.10	13.55	16.65	+7.837%	788	5,249	+10.631%
2025-02-27	20.77	20.77	15.44	15.44	-30.607%	67	5,141	+19.301%
2025-02-26	22.30	24.00	21.90	22.25	+3.972%	58	5,144	-17.213%
2025-02-25	20.80	21.40	19.15	21.40	-6.140%	38	5,144	-13.925%
2025-02-24	27.35	27.35	22.80	22.80	-9.703%	77	5,129	-19.211%
2025-02-21	29.00	29.00	25.25	25.25	-12.961%	60	5,169	-27.050%
2025-02-20	27.40	29.01	27.40	29.01	-0.138%	6	5,165	-36.505%
2025-02-19	29.00	29.25	27.55	29.05	-1.924%	16	5,166	-36.592%
2025-02-18	30.62	31.35	29.40	29.62	+2.138%	51	5,168	-37.812%
2025-02-14	27.39	29.00	26.85	29.00	+10.476%	74	5,200	-36.483%
2025-02-13	26.00	27.10	25.00	26.25	+12.564%	59	5,210	-29.829%
2025-02-12	23.67	23.90	22.97	23.32	-5.587%	16	5,210	-21.012%
2025-02-11	24.40	25.35	24.15	24.70	-1.984%	28	5,210	-25.425%
2025-02-10	23.35	26.00	23.35	25.20	+14.027%	41	5,211	-26.905%
2025-02-07	22.80	23.00	21.70	22.10	+0.592%	142	5,236	-16.652%
2025-02-06	21.35	21.97	20.33	21.97	+10.291%	97	5,240	-16.158%
2025-02-05	17.85	19.92	17.70	19.92	+22.963%	55	5,235	-7.530%
2025-02-04	16.10	18.00	16.00	16.20	+0.935%	151	5,251	+13.704%
2025-02-03	15.35	16.75	14.40	16.05	-11.570%	238	5,243	+14.766%
2025-01-31	20.30	22.30	17.80	18.15	-11.463%	238	5,111	+1.488%
2025-01-30	19.50	20.50	17.40	20.50	+1.485%	1,477	5,152	-10.146%
2025-01-29	19.95	20.20	17.58	20.20	-9.213%	168	4,976	-8.812%
2025-01-28	19.05	22.25	15.40	22.25	+33.634%	471	5,041	-17.213%
2025-01-27	20.45	21.49	15.92	16.65	-51.159%	3,046	5,093	+10.631%
2025-01-24	37.00	37.00	34.09	34.09	-4.883%	8	3,780	-45.967%
2025-01-22	34.55	35.90	34.55	35.84	+15.427%	40	3,780	-48.605%
2025-01-21	28.60	31.05	28.60	31.05	+9.912%	75	3,816	-40.676%
2025-01-17	27.30	28.25	27.30	28.25	+2.355%	12	3,821	-34.796%
2025-01-15	27.60	27.60	27.60	27.60	+4.744%	1	3,821	-33.261%
2025-01-14	26.35	26.35	26.35	26.35	+0.381%	3	3,821	-30.095%
2025-01-13	25.49	26.25	25.49	26.25	-7.407%	6	3,824	-29.829%
2025-01-10	28.65	29.06	28.25	28.35	-11.544%	10	3,822	-35.026%
2025-01-08	33.55	34.75	32.05	32.05	-0.466%	6	3,822	-42.527%
2025-01-07	42.85	42.85	32.20	32.20	-20.885%	15	3,822	-42.795%
2025-01-06	39.55	41.90	39.55	40.70	+13.056%	4	3,818	-54.742%
2025-01-03	33.50	36.00	33.50	36.00	+22.699%	10	3,819	-48.833%
2025-01-02	28.50	30.90	28.50	29.34	+2.587%	7	3,821	-37.219%
2024-12-31	30.25	30.25	28.20	28.60	-12.000%	3	3,818	-35.594%
2024-12-30	30.75	32.50	30.70	32.50	+11.607%	15	3,818	-43.323%
2024-12-27	31.40	31.50	29.12	29.12	-10.123%	102	3,815	-36.745%
2024-12-26	31.42	32.40	31.42	32.40	-4.142%	6	3,767	-43.148%
2024-12-24	33.80	33.80	33.80	33.80	+6.122%	1	3,768	-45.503%
2024-12-23	30.14	31.85	30.14	31.85	+10.360%	14	3,768	-42.166%
2024-12-20	28.86	28.86	28.86	28.86	+6.494%	1	3,770	-36.175%
2024-12-19	27.00	28.05	26.80	27.10	+1.689%	19	3,771	-32.030%
2024-12-18	29.45	29.85	25.35	26.65	+3.696%	28	3,785	-30.882%
2024-12-17	25.15	26.10	24.80	25.70	-5.236%	43	3,784	-28.327%
2024-12-16	28.45	28.45	26.10	27.12	-4.842%	22	3,774	-32.080%
2024-12-13	28.50	28.50	28.50	28.50	-8.654%	2	3,774	-35.368%
2024-12-12	30.40	31.20	29.95	31.20	-3.406%	26	3,773	-40.962%
2024-12-11	29.95	32.30	29.95	32.30	+6.250%	22	3,778	-42.972%
2024-12-10	32.70	33.70	30.40	30.40	-3.492%	11	3,758	-39.408%
2024-12-09	31.80	31.80	30.80	31.50	-13.699%	3	3,751	-41.524%
2024-12-05	36.50	36.50	36.50	36.50	+11.689%	1	3,750	-49.534%
2024-12-03	31.75	32.68	31.75	32.68	+0.092%	6	3,750	-43.635%
2024-12-02	32.65	32.65	32.65	32.65	+0.307%	1	3,755	-43.583%
2024-11-29	32.55	32.55	32.55	32.55	+11.206%	2	3,755	-43.410%
2024-11-27	27.81	29.30	27.69	29.27	-7.666%	37	3,752	-37.069%
2024-11-26	32.00	32.00	31.70	31.70	+0.635%	12	3,752	-41.893%
2024-11-25	31.75	32.10	31.50	31.50	-12.403%	4	3,744	-41.524%
2024-11-22	36.14	36.14	35.96	35.96	-12.293%	22	3,745	-48.776%
2024-11-21	37.15	41.00	37.15	41.00	+4.061%	19	3,746	-55.073%
2024-11-20	37.95	39.60	37.95	39.40	+5.630%	7	3,736	-53.249%
2024-11-19	37.10	37.30	37.10	37.30	+5.367%	191	3,730	-50.617%
2024-11-18	34.20	35.40	33.90	35.40	-2.210%	111	3,818	-47.966%
2024-11-15	38.20	38.20	36.20	36.20	-11.815%	86	3,827	-49.116%
2024-11-14	41.10	41.60	41.05	41.05	+0.367%	15	3,795	-55.128%
2024-11-12	40.25	41.85	40.25	40.90	+4.738%	12	3,783	-54.963%
2024-11-11	39.10	39.70	39.05	39.05	-4.523%	17	3,778	-52.830%
2024-11-08	42.63	42.63	40.80	40.90	-1.564%	216	3,788	-54.963%
2024-11-07	41.80	41.80	41.40	41.55	+3.102%	25	3,814	-55.668%
2024-11-06	38.50	40.30	38.50	40.30	+18.529%	7	3,794	-54.293%
2024-11-04	33.58	34.00	33.58	34.00	-0.904%	4	3,790	-45.824%
2024-11-01	34.31	34.31	34.31	34.31	+7.051%	20	3,790	-46.313%
2024-10-31	31.75	32.05	31.53	32.05	-11.464%	23	3,790	-42.527%
2024-10-30	36.20	36.20	36.20	36.20	-7.653%	1	3,785	-49.116%
2024-10-25	39.20	39.20	39.20	39.20	+7.016%	2	3,784	-53.010%
2024-10-24	37.10	37.10	36.63	36.63	+3.125%	7	3,785	-49.713%
2024-10-23	37.82	37.82	35.52	35.52	-9.272%	7	3,790	-48.142%
2024-10-22	39.15	39.15	39.15	39.15	+0.385%	1	3,794	-52.950%
2024-10-21	37.70	39.00	37.37	39.00	+11.111%	9	3,793	-52.769%
2024-10-18	35.40	35.40	35.10	35.10	-4.229%	20	3,795	-47.521%
2024-10-17	35.84	36.65	35.70	36.65	+8.432%	17	3,805	-49.741%
2024-10-16	32.75	33.80	32.75	33.80	+14.112%	17	3,816	-45.503%
2024-10-15	31.05	31.05	29.57	29.62	-17.263%	425	3,807	-37.812%
2024-10-14	35.65	35.80	35.65	35.80	+8.815%	102	4,007	-48.547%
2024-10-11	32.90	32.90	32.90	32.90	+0.152%	2	4,008	-44.012%
2024-10-10	32.50	32.90	32.50	32.85	+7.705%	16	4,008	-43.927%
2024-10-09	32.57	32.57	30.50	30.50	-3.359%	16	4,009	-39.607%
2024-10-08	31.00	32.04	31.00	31.56	+7.530%	128	4,015	-41.635%
2024-10-07	27.28	30.00	27.00	29.35	+12.885%	94	4,077	-37.240%
2024-10-04	24.99	26.00	24.97	26.00	+7.216%	690	4,085	-29.154%
2024-10-03	25.00	25.25	24.25	24.25	+10.127%	48	3,992	-24.041%
2024-10-02	20.56	22.30	20.35	22.02	+3.138%	329	4,037	-16.349%
2024-10-01	23.00	23.00	21.00	21.35	-6.236%	126	3,838	-13.724%
2024-09-30	23.05	23.70	22.70	22.77	-3.106%	367	3,927	-19.104%
2024-09-27	23.17	23.50	23.17	23.50	-5.242%	4	4,015	-21.617%
2024-09-26	27.40	28.00	24.80	24.80	-2.477%	32	4,014	-25.726%
2024-09-25	25.04	26.40	24.95	25.43	+6.849%	379	4,017	-27.566%
2024-09-24	20.28	24.05	20.28	23.80	+16.953%	41	3,838	-22.605%
2024-09-23	20.32	20.35	20.10	20.35	-1.691%	15	3,817	-9.484%
2024-09-20	21.72	21.72	20.65	20.70	-7.548%	312	3,805	-11.014%
2024-09-19	22.65	23.07	22.00	22.39	+9.380%	542	3,881	-17.731%
2024-09-18	20.75	20.75	20.10	20.47	-2.986%	4	4,352	-10.015%
2024-09-17	23.09	23.09	21.10	21.10	-3.960%	490	4,353	-12.701%
2024-09-16	22.00	23.00	21.40	21.97	-8.458%	72	3,907	-16.158%
2024-09-13	24.30	24.50	23.55	24.00	-2.834%	276	3,869	-23.250%
2024-09-12	23.00	25.42	23.00	24.70	+7.391%	62	3,878	-25.425%
2024-09-11	18.55	23.00	18.55	23.00	+37.313%	96	3,890	-19.913%
2024-09-10	17.15	17.15	16.75	16.75	+7.648%	10	3,921	+9.970%
2024-09-09	15.56	15.56	15.56	15.56	+4.781%	10	3,919	+18.380%
2024-09-06	15.69	15.69	14.24	14.85	-12.903%	156	3,909	+24.040%
2024-09-05	17.84	17.84	17.00	17.05	+1.852%	30	3,873	+8.035%
2024-09-04	16.25	18.53	16.25	16.74	-6.218%	37	3,881	+10.036%
2024-09-03	20.90	20.90	17.60	17.85	-25.687%	156	3,881	+3.193%
2024-08-30	25.25	25.25	23.55	24.02	+1.137%	872	3,746	-23.314%
2024-08-29	26.60	26.60	23.50	23.75	-18.803%	208	3,746	-22.442%
2024-08-28	28.00	29.25	28.00	29.25	-6.995%	3	3,722	-37.026%
2024-08-27	31.62	31.62	31.30	31.45	+4.833%	10	3,725	-41.431%
2024-08-26	32.87	32.87	30.00	30.00	-4.610%	2	3,732	-38.600%
2024-08-23	32.35	32.35	31.45	31.45	+7.411%	6	3,733	-41.431%
2024-08-22	33.09	33.09	29.00	29.28	-8.213%	530	3,734	-37.090%
2024-08-21	32.00	32.45	31.90	31.90	+0.157%	9	3,904	-42.257%
2024-08-20	32.65	32.80	30.60	31.85	-1.393%	17	3,904	-42.166%
2024-08-19	29.00	32.30	29.00	32.30	+10.616%	32	3,921	-42.972%
2024-08-16	28.70	29.20	28.70	29.20	+4.286%	78	3,931	-36.918%
2024-08-15	24.90	28.00	24.90	28.00	+14.146%	154	3,968	-34.214%
2024-08-14	25.00	25.00	23.00	24.53	+5.279%	14	3,980	-24.908%
2024-08-13	22.56	23.30	22.05	23.30	+18.274%	14	3,982	-20.944%
2024-08-12	20.30	20.30	19.15	19.70	+15.882%	7	3,979	-6.497%
2024-08-09	17.00	17.00	17.00	17.00	-3.573%	10	3,981	+8.353%
2024-08-08	15.60	17.63	15.60	17.63	+2.560%	15	3,976	+4.481%
2024-08-07	18.28	18.28	17.19	17.19	-11.620%	37	3,965	+7.155%
2024-08-06	16.80	19.45	16.80	19.45	+17.879%	15	3,932	-5.296%
2024-08-05	14.05	19.00	14.05	16.50	-21.316%	49	3,939	+11.636%
2024-08-02	20.07	20.97	17.45	20.97	+2.044%	10	3,935	-12.160%
2024-08-01	24.50	26.51	19.40	20.55	-15.848%	189	3,934	-10.365%
2024-07-31	23.85	25.00	23.21	24.42	+41.565%	51	3,857	-24.570%
2024-07-30	20.85	20.85	16.50	17.25	-22.122%	38	3,851	+6.783%
2024-07-29	22.95	23.00	21.67	22.15	-2.294%	124	3,846	-16.840%
2024-07-26	22.01	22.87	22.01	22.67	-3.614%	30	3,757	-18.747%
2024-07-25	22.00	24.34	19.85	23.52	+0.944%	11	3,730	-21.684%
2024-07-24	25.00	25.70	23.30	23.30	-17.842%	137	3,728	-20.944%
2024-07-23	28.14	28.95	28.14	28.36	-0.316%	14	3,763	-35.049%
2024-07-22	26.50	28.45	26.50	28.45	+8.795%	32	3,770	-35.255%
2024-07-19	26.00	26.93	24.78	26.15	+0.577%	74	3,759	-29.560%
2024-07-18	27.65	27.65	25.00	26.00	+4.000%	79	3,742	-29.154%
2024-07-17	27.05	27.20	24.50	25.00	-17.328%	298	3,705	-26.320%
2024-07-16	30.15	30.24	30.15	30.24	-7.097%	3	3,635	-39.087%
2024-07-15	32.41	32.55	32.41	32.55	-2.836%	3	3,635	-43.410%
2024-07-12	31.75	34.35	31.75	33.50	+2.761%	41	3,637	-45.015%
2024-07-11	32.00	32.60	32.00	32.60	-11.050%	2	3,635	-43.497%
2024-07-10	36.75	36.75	36.65	36.65	+7.164%	25	3,634	-49.741%
2024-07-09	34.85	34.85	34.20	34.20	+3.951%	11	3,653	-46.140%
2024-07-08	32.90	32.90	32.90	32.90	+5.112%	1	3,654	-44.012%
2024-07-05	30.90	31.30	30.85	31.30	+2.623%	27	3,654	-41.150%
2024-07-03	30.30	30.50	30.30	30.50	+9.712%	22	3,683	-39.607%
2024-07-02	28.00	28.30	27.80	27.80	-1.593%	13	3,683	-33.741%
2024-07-01	26.90	28.25	26.90	28.25	-4.237%	25	3,681	-34.796%
2024-06-28	30.85	31.85	29.00	29.50	-1.503%	2,034	3,681	-37.559%
2024-06-27	30.10	30.10	29.95	29.95	+1.012%	11	4,139	-38.497%
2024-06-26	31.06	31.35	29.65	29.65	-5.873%	39	4,149	-37.875%
2024-06-25	28.65	31.50	28.40	31.50	+18.332%	43	4,158	-41.524%
2024-06-24	29.60	29.75	26.62	26.62	-17.713%	125	4,180	-30.804%
2024-06-21	32.20	32.55	32.20	32.35	-9.384%	15	4,148	-43.060%
2024-06-20	40.65	41.75	35.70	35.70	-7.273%	2,061	4,145	-48.403%
2024-06-18	35.00	38.60	35.00	38.50	+9.687%	26	4,904	-52.156%
2024-06-17	36.10	36.10	34.45	35.10	+3.235%	23	4,904	-47.521%
2024-06-14	34.00	34.00	34.00	34.00	+3.438%	2	4,912	-45.824%
2024-06-13	32.45	32.95	32.35	32.87	+9.676%	82	4,913	-43.961%
2024-06-12	29.85	30.30	29.46	29.97	+11.413%	122	4,921	-38.539%
2024-06-11	27.00	27.00	25.85	26.90	-3.237%	4	4,984	-31.524%
2024-06-10	26.50	28.35	24.65	27.80	0.000%	25	4,980	-33.741%