Dark

NVDA20250620C121
NVDA Jun 20 2025 121.00 Call (NVDA250620C00121000)
option OPRA

EOD

May 15, 2025

17.13-4.034%(-0.72)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	16.70	18.51	15.80	17.13	-4.034%	188	11,379	0.000%
2025-05-14	15.95	17.85	15.00	17.85	+30.292%	4,399	11,448	-4.034%
2025-05-13	10.00	14.50	9.80	13.70	+57.471%	3,658	14,448	+25.036%
2025-05-12	8.40	8.85	7.37	8.70	+45.000%	9,124	14,987	+96.897%
2025-05-09	6.55	6.70	5.65	6.00	-9.502%	578	10,408	+185.500%
2025-05-08	7.05	7.15	6.17	6.63	-2.500%	630	10,325	+158.371%
2025-05-07	4.75	6.85	4.70	6.80	+28.302%	258	10,144	+151.912%
2025-05-06	4.46	5.60	4.27	5.30	+1.338%	517	10,039	+223.208%
2025-05-05	5.00	5.52	4.90	5.23	-4.037%	375	9,919	+227.533%
2025-05-02	5.95	6.10	5.36	5.45	+13.306%	610	9,908	+214.312%
2025-05-01	5.30	6.15	4.81	4.81	+24.935%	3,044	9,941	+256.133%
2025-04-30	2.71	3.85	2.71	3.85	-1.282%	419	9,323	+344.935%
2025-04-29	3.89	4.20	3.80	3.90	-2.500%	366	9,095	+339.231%
2025-04-28	4.05	4.19	3.30	4.00	-16.667%	570	9,200	+328.250%
2025-04-25	3.50	5.10	3.28	4.80	+39.942%	3,134	8,864	+256.875%
2025-04-24	2.82	3.60	2.74	3.43	+27.509%	285	8,494	+399.417%
2025-04-23	3.30	3.30	2.60	2.69	+29.952%	609	8,457	+536.803%
2025-04-22	2.22	2.23	1.97	2.07	+4.020%	765	8,467	+727.536%
2025-04-21	2.34	2.45	1.85	1.99	-31.379%	585	8,371	+760.804%
2025-04-17	3.50	3.50	2.58	2.90	-24.675%	490	8,160	+490.690%
2025-04-16	4.20	4.50	2.99	3.85	-41.221%	625	8,160	+344.935%
2025-04-15	6.35	6.97	6.30	6.55	+4.800%	452	7,903	+161.527%
2025-04-14	7.70	7.70	6.15	6.25	-7.407%	330	7,731	+174.080%
2025-04-11	6.45	6.90	6.05	6.75	+18.421%	816	7,743	+153.778%
2025-04-10	5.93	6.87	5.00	5.70	-30.061%	558	7,648	+200.526%
2025-04-09	3.55	8.16	3.43	8.15	+167.213%	3,408	7,531	+110.184%
2025-04-08	4.10	4.75	2.87	3.05	-6.154%	491	5,703	+461.639%
2025-04-07	1.81	3.80	1.75	3.25	+24.046%	775	5,664	+427.077%
2025-04-04	3.35	3.40	2.24	2.62	-29.947%	2,378	5,795	+553.817%
2025-04-03	4.35	4.70	3.67	3.74	-38.487%	668	5,317	+358.021%
2025-04-02	5.80	6.46	5.55	6.08	+6.667%	133	5,075	+181.743%
2025-04-01	5.60	5.85	5.00	5.70	+2.334%	230	5,038	+200.526%
2025-03-31	4.87	5.65	4.45	5.57	-10.737%	401	4,963	+207.540%
2025-03-28	6.73	7.20	6.05	6.24	-9.038%	488	4,833	+174.519%
2025-03-27	6.95	7.97	6.80	6.86	-13.711%	404	4,774	+149.708%
2025-03-26	10.30	10.30	7.70	7.95	-29.646%	928	4,952	+115.472%
2025-03-25	11.33	11.55	10.50	11.30	-6.612%	1,034	4,890	+51.593%
2025-03-24	11.30	12.40	10.92	12.10	+21.000%	1,098	4,302	+41.570%
2025-03-21	10.52	10.52	9.70	10.00	-10.394%	418	4,111	+71.300%
2025-03-20	11.50	12.00	11.00	11.16	-2.105%	381	4,183	+53.495%
2025-03-19	11.22	12.21	10.15	11.40	+12.871%	196	3,997	+50.263%
2025-03-18	11.60	11.84	10.00	10.10	-18.876%	104	3,958	+69.604%
2025-03-17	14.60	14.60	12.00	12.45	-10.560%	436	3,937	+37.590%
2025-03-14	12.25	14.15	12.25	13.92	+25.405%	2,806	3,894	+23.060%
2025-03-13	10.65	12.00	10.50	11.10	+0.452%	123	3,838	+54.324%
2025-03-12	10.35	11.65	10.15	11.05	+22.778%	1,533	3,838	+55.023%
2025-03-11	7.51	9.40	6.80	9.00	+21.622%	187	4,173	+90.333%
2025-03-10	8.09	8.09	6.86	7.40	-22.997%	274	4,068	+131.486%
2025-03-07	9.52	9.98	7.80	9.61	+3.780%	860	3,954	+78.252%
2025-03-06	10.30	11.15	9.10	9.26	-25.920%	167	3,894	+84.989%
2025-03-05	11.80	12.55	11.25	12.50	+1.792%	276	3,841	+37.040%
2025-03-04	10.55	13.50	9.80	12.28	+10.135%	388	3,861	+39.495%
2025-03-03	15.90	15.90	10.70	11.15	-33.234%	571	3,722	+53.632%
2025-02-28	13.25	16.70	12.50	16.70	+15.411%	992	3,510	+2.575%
2025-02-27	20.68	20.68	14.47	14.47	-31.906%	797	3,307	+18.383%
2025-02-26	21.63	22.75	20.15	21.25	+11.842%	135	3,454	-19.388%
2025-02-25	20.95	20.95	18.35	19.00	-13.242%	1,261	3,460	-9.842%
2025-02-24	25.78	25.78	21.90	21.90	-8.176%	51	4,462	-21.781%
2025-02-21	27.45	27.75	23.60	23.85	-13.961%	80	4,433	-28.176%
2025-02-20	26.06	27.72	26.06	27.72	+2.401%	39	4,431	-38.203%
2025-02-19	26.62	27.81	26.62	27.07	-4.075%	110	4,458	-36.720%
2025-02-18	30.69	30.69	28.00	28.22	+3.143%	14	4,458	-39.298%
2025-02-14	26.30	27.60	25.70	27.36	+10.101%	218	4,463	-37.390%
2025-02-13	23.75	25.40	23.75	24.85	+12.955%	68	4,463	-31.066%
2025-02-12	21.45	22.90	21.45	22.00	-7.173%	48	4,436	-22.136%
2025-02-11	24.36	24.36	23.70	23.70	-3.067%	19	4,410	-27.722%
2025-02-10	22.85	25.00	22.85	24.45	+10.884%	93	4,427	-29.939%
2025-02-07	21.05	22.05	20.80	22.05	+5.251%	188	4,430	-22.313%
2025-02-06	20.40	20.95	19.10	20.95	+11.436%	250	4,433	-18.234%
2025-02-05	17.50	18.80	16.60	18.80	+22.237%	109	4,496	-8.883%
2025-02-04	15.30	17.40	15.30	15.38	+3.152%	608	4,497	+11.378%
2025-02-03	13.75	15.75	13.75	14.91	-13.815%	332	4,348	+14.889%
2025-01-31	19.50	21.45	17.20	17.30	-14.144%	1,466	4,205	-0.983%
2025-01-30	18.90	20.15	16.50	20.15	+4.948%	490	4,460	-14.988%
2025-01-29	19.40	19.40	16.64	19.20	-5.185%	333	4,324	-10.781%
2025-01-28	17.40	20.70	14.47	20.25	+31.494%	1,133	4,338	-15.407%
2025-01-27	18.65	21.20	15.10	15.40	-50.113%	1,734	4,435	+11.234%
2025-01-24	34.48	34.48	30.87	30.87	-9.206%	250	4,009	-44.509%
2025-01-22	32.45	34.14	32.45	34.00	+16.879%	106	3,907	-49.618%
2025-01-21	28.25	29.80	28.25	29.09	+6.870%	802	3,905	-41.114%
2025-01-17	26.10	27.45	26.10	27.22	+5.914%	210	3,532	-37.068%
2025-01-15	25.70	25.70	25.70	25.70	+11.015%	101	3,532	-33.346%
2025-01-14	25.99	25.99	23.15	23.15	-4.180%	635	3,572	-26.004%
2025-01-13	24.05	24.16	24.05	24.16	-10.980%	2	3,644	-29.098%
2025-01-10	27.37	27.37	27.14	27.14	-11.104%	600	3,645	-36.883%
2025-01-08	32.55	33.79	29.75	30.53	-4.144%	24	3,945	-43.891%
2025-01-07	39.40	39.40	31.85	31.85	-17.122%	311	3,945	-46.217%
2025-01-06	38.12	40.45	38.12	38.43	+11.780%	314	3,648	-55.425%
2025-01-03	33.30	34.38	33.30	34.38	+18.348%	4	3,709	-50.175%
2025-01-02	27.52	29.10	27.52	29.05	+6.216%	5	3,710	-41.033%
2024-12-31	28.25	28.25	27.35	27.35	-3.357%	827	3,112	-37.367%
2024-12-27	30.35	30.35	27.85	28.30	-13.164%	34	3,112	-39.470%
2024-12-24	31.55	32.59	31.55	32.59	+13.951%	2	3,109	-47.438%
2024-12-23	29.09	29.09	28.60	28.60	+2.143%	2	3,109	-40.105%
2024-12-20	25.40	28.00	25.40	28.00	+12.000%	14	3,109	-38.821%
2024-12-19	25.00	25.00	25.00	25.00	-2.534%	1	3,111	-31.480%
2024-12-18	28.70	28.70	25.65	25.65	+3.219%	12	3,110	-33.216%
2024-12-17	22.97	24.85	22.97	24.85	-3.119%	22	3,109	-31.066%
2024-12-16	25.75	26.13	25.65	25.65	-4.894%	8	3,119	-33.216%
2024-12-13	26.97	26.97	26.97	26.97	-8.731%	2	3,119	-36.485%
2024-12-12	29.95	29.95	29.55	29.55	-3.589%	68	3,119	-42.030%
2024-12-11	28.95	30.65	28.95	30.65	+11.455%	4	3,053	-44.111%
2024-12-10	30.50	30.50	27.50	27.50	-9.091%	28	3,053	-37.709%
2024-12-09	29.96	30.25	29.96	30.25	-9.431%	6	3,053	-43.372%
2024-12-06	35.00	35.20	33.10	33.40	-6.704%	70	3,058	-48.713%
2024-12-04	34.65	35.80	34.65	35.80	+12.756%	2	3,058	-52.151%
2024-12-03	30.75	31.75	30.75	31.75	+3.252%	11	3,059	-46.047%
2024-12-02	31.35	31.42	30.75	30.75	-1.663%	5	3,059	-44.293%
2024-11-29	29.11	31.27	29.11	31.27	+12.280%	22	3,059	-45.219%
2024-11-27	26.60	27.85	26.35	27.85	-12.696%	31	3,069	-38.492%
2024-11-26	31.90	31.90	31.90	31.90	+5.980%	1	3,069	-46.301%
2024-11-25	30.81	30.81	30.06	30.10	-16.966%	9	3,068	-43.090%
2024-11-22	37.00	37.00	36.20	36.25	-6.524%	28	3,070	-52.745%
2024-11-21	36.20	39.83	36.20	38.78	+6.188%	30	3,066	-55.828%
2024-11-20	37.82	38.20	36.52	36.52	-5.511%	27	3,066	-53.094%
2024-11-19	34.85	38.65	34.85	38.65	+16.066%	16	3,075	-55.679%
2024-11-18	33.42	33.42	33.30	33.30	-3.702%	11	3,070	-48.559%
2024-11-15	34.95	34.95	34.55	34.58	-14.849%	230	3,070	-50.463%
2024-11-14	38.75	40.61	38.75	40.61	+3.071%	19	3,139	-57.818%
2024-11-13	39.40	39.40	39.40	39.40	-4.392%	1	3,138	-56.523%
2024-11-12	40.25	41.21	40.25	41.21	+10.631%	4	3,138	-58.432%
2024-11-11	37.25	37.25	37.25	37.25	-5.839%	4	3,138	-54.013%
2024-11-08	39.00	39.60	39.00	39.56	-2.920%	14	3,138	-56.699%
2024-11-07	40.00	40.75	39.66	40.75	+5.026%	22	3,141	-57.963%
2024-11-06	37.50	39.11	36.65	38.80	+22.205%	160	3,150	-55.851%
2024-11-01	32.55	32.55	31.75	31.75	+2.917%	10	3,028	-46.047%
2024-10-31	30.75	30.85	30.55	30.85	-14.897%	4	3,026	-44.473%
2024-10-29	36.20	36.25	36.20	36.25	+0.975%	5	3,026	-52.745%
2024-10-28	35.90	35.90	35.90	35.90	-5.898%	70	3,026	-52.284%
2024-10-25	38.15	38.15	38.15	38.15	+7.314%	24	3,026	-55.098%
2024-10-24	36.60	36.60	35.55	35.55	+2.894%	7	3,026	-51.814%
2024-10-23	37.30	37.30	34.20	34.55	-10.143%	35	3,026	-50.420%
2024-10-22	38.77	38.77	38.45	38.45	+2.945%	6	3,024	-55.449%
2024-10-21	35.30	37.45	35.30	37.35	+9.756%	17	3,036	-54.137%
2024-10-18	34.20	34.20	33.81	34.03	-2.072%	30	3,025	-49.662%
2024-10-17	34.95	36.00	34.20	34.75	+7.452%	43	3,024	-50.705%
2024-10-16	30.55	32.90	30.55	32.34	+11.633%	10	3,024	-47.032%
2024-10-15	32.42	32.42	28.00	28.97	-15.044%	1,057	3,026	-40.870%
2024-10-14	34.00	35.05	34.00	34.10	+5.410%	13	3,495	-49.765%
2024-10-11	31.62	32.35	31.62	32.35	+1.666%	22	3,508	-47.048%
2024-10-10	30.30	32.05	30.30	31.82	+5.890%	27	3,503	-46.166%
2024-10-09	31.48	31.48	29.70	30.05	-1.378%	18	3,523	-42.995%
2024-10-08	28.85	30.96	28.60	30.47	+9.921%	232	3,528	-43.781%
2024-10-07	26.40	29.05	26.30	27.72	+10.836%	157	3,481	-38.203%
2024-10-04	24.00	25.01	24.00	25.01	+4.426%	732	3,503	-31.507%
2024-10-03	22.35	24.15	22.35	23.95	+21.883%	44	3,292	-28.476%
2024-10-02	20.60	20.60	19.56	19.65	-4.146%	6	3,303	-12.824%
2024-10-01	23.25	23.25	20.10	20.50	-6.606%	22	3,304	-16.439%
2024-09-30	22.33	22.45	21.93	21.95	-5.019%	20	3,296	-21.959%
2024-09-27	23.65	23.65	22.31	23.11	-4.108%	78	3,292	-25.876%
2024-09-26	24.75	24.75	24.10	24.10	-1.230%	3	3,287	-28.921%
2024-09-25	24.20	25.31	24.20	24.40	+7.726%	54	3,289	-29.795%
2024-09-24	19.50	23.00	19.50	22.65	+13.819%	66	3,324	-24.371%
2024-09-23	19.90	19.90	19.90	19.90	-0.351%	2	3,314	-13.920%
2024-09-20	20.18	20.20	19.90	19.97	-9.021%	10	3,312	-14.221%
2024-09-19	21.75	21.95	21.75	21.95	+7.704%	27	3,312	-21.959%
2024-09-18	20.00	20.38	20.00	20.38	+0.891%	16	3,317	-15.947%
2024-09-17	20.77	20.77	20.08	20.20	-6.047%	4	3,311	-15.198%
2024-09-16	21.37	21.50	21.37	21.50	-6.926%	2	3,310	-20.326%
2024-09-13	23.40	23.40	23.01	23.10	-4.545%	106	3,309	-25.844%
2024-09-12	21.65	24.55	21.65	24.20	+37.500%	21	3,280	-29.215%
2024-09-11	17.55	17.60	17.55	17.60	+7.777%	13	3,272	-2.670%
2024-09-10	16.90	16.90	15.50	16.33	+6.732%	48	3,271	+4.899%
2024-09-09	15.25	15.30	15.24	15.30	+5.590%	3	3,257	+11.961%
2024-09-06	14.59	14.59	13.81	14.49	-10.056%	34	3,258	+18.219%
2024-09-05	16.10	16.15	16.10	16.11	+0.374%	3	3,251	+6.331%
2024-09-04	15.81	17.62	15.81	16.05	-5.865%	16	3,250	+6.729%
2024-09-03	20.10	20.10	16.95	17.05	-26.159%	35	3,251	+0.469%
2024-08-30	24.50	25.10	22.77	23.09	+0.918%	24	3,246	-25.812%
2024-08-29	25.50	25.80	22.88	22.88	-19.437%	82	3,246	-25.131%
2024-08-28	28.40	28.40	28.40	28.40	-6.487%	10	3,239	-39.683%
2024-08-27	28.00	30.37	28.00	30.37	+1.572%	6	3,239	-43.596%
2024-08-26	32.00	32.50	28.85	29.90	-1.026%	9	3,239	-42.709%
2024-08-23	30.21	30.21	30.21	30.21	-2.893%	2	3,244	-43.297%
2024-08-22	32.19	32.19	31.11	31.11	+0.322%	27	3,244	-44.937%
2024-08-21	31.10	31.10	30.60	31.01	-0.193%	3	3,253	-44.760%
2024-08-20	30.00	31.07	29.85	31.07	+3.394%	4	3,254	-44.866%
2024-08-19	28.30	30.05	28.30	30.05	+7.321%	8	3,254	-42.995%
2024-08-16	27.10	28.35	27.10	28.00	+4.244%	16	3,262	-38.821%
2024-08-15	25.05	26.90	24.65	26.86	+15.776%	66	3,260	-36.225%
2024-08-14	24.47	24.47	21.65	23.20	+4.505%	83	3,240	-26.164%
2024-08-13	22.20	22.20	22.20	22.20	+20.652%	1	3,235	-22.838%
2024-08-12	17.37	18.95	17.37	18.40	+12.883%	16	3,235	-6.902%
2024-08-09	16.50	16.58	16.25	16.30	-0.912%	132	3,241	+5.092%
2024-08-08	14.50	16.45	14.50	16.45	-10.840%	46	3,241	+4.134%
2024-08-06	18.45	18.45	18.45	18.45	+13.051%	2	3,238	-7.154%
2024-08-05	15.45	18.20	15.45	16.32	-18.400%	52	3,236	+4.963%
2024-08-02	18.95	20.00	17.71	20.00	+0.756%	29	3,252	-14.350%
2024-08-01	23.60	23.60	19.10	19.85	-14.440%	90	3,245	-13.703%
2024-07-31	21.37	23.20	21.37	23.20	+43.210%	19	3,249	-26.164%
2024-07-30	20.03	20.03	16.20	16.20	-24.476%	130	3,254	+5.741%
2024-07-26	22.71	22.71	21.12	21.45	-3.682%	13	3,235	-20.140%
2024-07-25	21.40	22.27	18.20	22.27	-0.269%	41	3,233	-23.080%
2024-07-24	24.80	24.80	22.33	22.33	-16.927%	39	3,244	-23.287%
2024-07-23	27.65	27.90	26.88	26.88	-3.414%	10	3,224	-36.272%
2024-07-22	25.49	27.83	25.49	27.83	+11.320%	99	3,216	-38.448%
2024-07-19	26.15	26.15	24.00	25.00	-1.845%	98	3,203	-31.480%
2024-07-18	26.16	26.16	24.00	25.47	+4.815%	70	3,168	-32.744%
2024-07-17	26.25	26.37	24.07	24.30	-16.495%	58	3,138	-29.506%
2024-07-16	29.75	29.75	29.10	29.10	-6.068%	7	3,111	-41.134%
2024-07-15	32.30	32.50	30.50	30.98	-5.979%	31	3,109	-44.706%
2024-07-12	32.00	33.00	31.77	32.95	+7.856%	62	3,095	-48.012%
2024-07-11	35.60	35.60	30.50	30.55	-14.065%	98	3,096	-43.928%
2024-07-10	35.13	35.85	34.20	35.55	+8.749%	40	3,071	-51.814%
2024-07-09	32.30	34.60	32.30	32.69	+6.482%	14	3,086	-47.599%
2024-07-08	31.00	32.55	30.70	30.70	-0.325%	483	3,085	-44.202%
2024-07-05	30.80	30.85	29.82	30.80	+0.522%	51	3,161	-44.383%
2024-07-03	27.20	30.75	26.58	30.64	+13.481%	103	3,191	-44.093%
2024-07-02	26.69	27.78	26.64	27.00	-4.930%	97	3,191	-36.556%
2024-07-01	27.25	28.40	26.35	28.40	-4.119%	68	3,188	-39.683%
2024-06-28	30.20	31.15	27.95	29.62	+1.962%	186	3,185	-42.167%
2024-06-27	30.40	30.40	28.40	29.05	-2.189%	66	3,256	-41.033%
2024-06-26	30.82	31.20	28.62	29.70	-2.623%	76	3,254	-42.323%
2024-06-25	27.55	30.63	26.78	30.50	+13.089%	116	3,227	-43.836%
2024-06-24	29.60	29.65	26.05	26.97	-13.280%	268	3,192	-36.485%
2024-06-21	32.00	33.62	30.50	31.10	-11.648%	149	3,220	-44.920%
2024-06-20	40.35	41.50	35.20	35.20	-5.503%	52	3,213	-51.335%
2024-06-18	35.22	37.25	35.22	37.25	+6.611%	839	2,490	-54.013%
2024-06-17	35.10	35.10	33.00	34.94	+1.866%	102	2,490	-50.973%
2024-06-14	32.05	34.64	32.05	34.30	+8.134%	320	2,501	-50.058%
2024-06-13	31.05	32.00	30.85	31.72	+8.075%	108	2,498	-45.996%
2024-06-12	27.55	30.00	27.50	29.35	+13.760%	645	2,518	-41.635%
2024-06-11	27.13	27.35	25.00	25.80	-3.659%	208	2,500	-33.605%
2024-06-10	25.62	27.54	25.62	26.78	0.000%	149	2,327	-36.034%