Dark

NVDA20250620C124
NVDA Jun 20 2025 124.00 Call (NVDA250620C00124000)
option OPRA

EOD

May 15, 2025

14.67-6.022%(-0.94)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	14.95	16.26	13.70	14.67	-6.022%	256	8,029	0.000%
2025-05-14	13.96	15.76	13.05	15.61	+35.152%	440	8,112	-6.022%
2025-05-13	8.30	12.45	8.10	11.55	+58.219%	3,191	8,144	+27.013%
2025-05-12	7.00	7.35	6.00	7.30	+49.590%	1,182	10,480	+100.959%
2025-05-09	5.40	5.51	4.62	4.88	-10.459%	7,250	10,420	+200.615%
2025-05-08	6.10	6.10	4.95	5.45	-2.679%	2,626	7,799	+169.174%
2025-05-07	3.99	5.60	3.75	5.60	+29.032%	317	6,850	+161.964%
2025-05-06	3.45	4.49	3.38	4.34	+3.333%	298	6,769	+238.018%
2025-05-05	4.20	4.50	3.90	4.20	-5.618%	414	6,734	+249.286%
2025-05-02	4.74	4.87	4.25	4.45	+4.706%	1,604	6,617	+229.663%
2025-05-01	4.20	5.05	4.15	4.25	+37.540%	487	6,058	+245.176%
2025-04-30	2.24	3.09	2.24	3.09	-0.323%	272	5,908	+374.757%
2025-04-29	3.05	3.42	3.05	3.10	-3.125%	90	5,892	+373.226%
2025-04-28	3.62	3.62	2.67	3.20	-18.987%	340	5,892	+358.438%
2025-04-25	2.65	4.22	2.64	3.95	+42.599%	1,128	5,927	+271.392%
2025-04-24	2.21	2.91	2.21	2.77	+28.241%	329	5,706	+429.603%
2025-04-23	2.68	2.69	2.10	2.16	+22.727%	383	5,708	+579.167%
2025-04-22	1.77	1.81	1.62	1.76	+6.667%	136	5,650	+733.523%
2025-04-21	1.95	1.96	1.51	1.65	-30.085%	255	5,654	+789.091%
2025-04-17	2.81	2.83	2.07	2.36	-22.623%	163	5,614	+521.610%
2025-04-16	3.45	3.70	2.49	3.05	-44.037%	399	5,614	+380.984%
2025-04-15	5.50	5.90	5.25	5.45	-0.909%	220	5,546	+169.174%
2025-04-14	6.46	6.53	5.13	5.50	-3.509%	309	5,604	+166.727%
2025-04-11	5.15	5.85	5.15	5.70	+16.327%	528	5,562	+157.368%
2025-04-10	5.27	5.55	4.20	4.90	-28.571%	410	5,442	+199.388%
2025-04-09	2.86	7.00	2.86	6.86	+174.400%	676	5,456	+113.848%
2025-04-08	3.75	4.05	2.50	2.50	-8.759%	309	5,259	+486.800%
2025-04-07	1.49	3.15	1.36	2.74	+24.545%	649	5,225	+435.401%
2025-04-04	2.71	2.71	1.85	2.20	-27.869%	880	5,327	+566.818%
2025-04-03	3.91	4.00	3.05	3.05	-40.661%	674	5,254	+380.984%
2025-04-02	4.95	5.36	4.70	5.14	+2.390%	430	5,050	+185.409%
2025-04-01	4.46	5.02	4.23	5.02	+4.583%	191	4,856	+192.231%
2025-03-31	4.10	4.85	3.70	4.80	-10.280%	718	4,879	+205.625%
2025-03-28	5.80	6.25	5.10	5.35	-8.703%	338	4,595	+174.206%
2025-03-27	5.75	6.75	5.75	5.86	-14.453%	110	4,589	+150.341%
2025-03-26	8.95	8.95	6.62	6.85	-32.843%	336	4,523	+114.161%
2025-03-25	10.00	10.20	9.21	10.20	-3.774%	109	4,552	+43.824%
2025-03-24	9.90	10.80	9.55	10.60	+18.967%	303	4,517	+38.396%
2025-03-21	9.15	9.20	8.46	8.91	-9.082%	1,474	4,496	+64.646%
2025-03-20	9.38	10.50	9.38	9.80	+1.554%	1,269	4,607	+49.694%
2025-03-19	9.62	10.75	9.10	9.65	+7.222%	71	3,993	+52.021%
2025-03-18	10.27	10.27	9.00	9.00	-18.552%	295	3,981	+63.000%
2025-03-17	13.02	13.02	10.75	11.05	-12.092%	1,105	4,069	+32.760%
2025-03-14	12.00	12.67	11.50	12.57	+26.332%	372	3,686	+16.706%
2025-03-13	10.50	10.65	9.45	9.95	-0.699%	157	3,598	+47.437%
2025-03-12	9.30	10.35	9.00	10.02	+26.835%	167	3,598	+46.407%
2025-03-11	7.60	8.35	6.13	7.90	+19.697%	165	3,566	+85.696%
2025-03-10	7.45	7.65	6.05	6.60	-19.315%	156	3,586	+122.273%
2025-03-07	8.07	8.80	6.80	8.18	+2.893%	408	3,559	+79.340%
2025-03-06	9.35	9.84	7.95	7.95	-29.333%	291	3,441	+84.528%
2025-03-05	10.80	11.45	10.05	11.25	+4.651%	145	3,309	+30.400%
2025-03-04	9.30	12.15	8.70	10.75	+7.178%	367	3,305	+36.465%
2025-03-03	14.05	14.06	9.60	10.03	-31.861%	371	3,230	+46.261%
2025-02-28	11.90	14.72	11.41	14.72	+5.520%	382	3,210	-0.340%
2025-02-27	19.24	19.24	13.54	13.95	-30.250%	409	3,142	+5.161%
2025-02-26	19.60	20.41	18.50	20.00	+14.351%	57	3,085	-26.650%
2025-02-25	18.71	18.75	16.75	17.49	-19.771%	74	3,086	-16.123%
2025-02-24	23.90	23.90	20.43	21.80	-2.852%	22	3,077	-32.706%
2025-02-21	23.65	23.65	22.44	22.44	-12.753%	38	3,076	-34.626%
2025-02-20	24.99	25.72	24.50	25.72	-2.280%	23	3,077	-42.963%
2025-02-19	24.13	26.79	24.13	26.32	+4.861%	145	3,085	-44.263%
2025-02-18	27.63	28.25	24.10	25.10	-0.594%	42	3,080	-41.554%
2025-02-14	24.65	25.25	23.75	25.25	+8.369%	22	3,100	-41.901%
2025-02-13	21.25	24.06	21.25	23.30	+13.107%	22	3,101	-37.039%
2025-02-12	19.70	21.15	19.70	20.60	-6.364%	21	3,101	-28.786%
2025-02-11	21.45	22.60	21.45	22.00	-1.566%	13	3,094	-33.318%
2025-02-10	20.35	23.20	20.35	22.35	+9.559%	187	3,094	-34.362%
2025-02-07	20.20	20.40	18.75	20.40	+5.699%	864	3,122	-28.088%
2025-02-06	18.85	19.30	17.76	19.30	+12.275%	322	3,127	-23.990%
2025-02-05	16.09	17.25	15.39	17.19	+20.463%	611	3,097	-14.660%
2025-02-04	14.00	16.00	13.92	14.27	+2.294%	505	3,024	+2.803%
2025-02-03	13.10	14.85	12.49	13.95	-12.813%	581	3,024	+5.161%
2025-01-31	18.00	19.85	15.65	16.00	-14.439%	1,536	2,924	-8.313%
2025-01-30	17.10	18.70	15.25	18.70	+5.352%	613	2,974	-21.551%
2025-01-29	17.75	17.90	15.50	17.75	-8.974%	683	2,876	-17.352%
2025-01-28	15.75	19.50	13.47	19.50	+36.268%	173	2,765	-24.769%
2025-01-27	18.00	19.85	13.85	14.31	-54.427%	868	2,740	+2.516%
2025-01-23	30.60	31.40	30.60	31.40	-0.884%	18	2,569	-53.280%
2025-01-22	32.35	32.35	31.35	31.68	+16.900%	8	2,559	-53.693%
2025-01-21	25.50	27.10	24.95	27.10	+8.835%	14	2,560	-45.867%
2025-01-17	24.90	24.90	24.90	24.90	+5.063%	4	2,560	-41.084%
2025-01-16	25.20	25.21	23.70	23.70	+2.420%	4	2,560	-38.101%
2025-01-15	22.65	23.20	22.65	23.14	+2.982%	40	2,560	-36.603%
2025-01-14	23.75	23.75	21.50	22.47	-1.057%	1,883	2,555	-34.713%
2025-01-13	21.70	23.01	21.58	22.71	-10.414%	14	1,039	-35.403%
2025-01-10	25.35	25.62	25.35	25.35	-12.827%	8	1,028	-42.130%
2025-01-08	30.50	30.50	27.95	29.08	-0.343%	6	1,030	-49.553%
2025-01-07	33.76	33.76	29.18	29.18	-21.559%	4	1,030	-49.726%
2025-01-06	36.10	38.30	35.90	37.20	+14.462%	70	1,028	-60.565%
2025-01-03	32.15	32.55	32.15	32.50	+16.571%	26	1,034	-54.862%
2025-01-02	27.88	27.88	27.88	27.88	+11.968%	1	1,044	-47.382%
2024-12-31	25.87	25.87	24.90	24.90	-13.960%	2	1,045	-41.084%
2024-12-30	27.85	28.94	27.85	28.94	+6.711%	2	1,045	-49.309%
2024-12-27	27.95	27.95	25.95	27.12	-5.340%	518	1,047	-45.907%
2024-12-26	28.65	28.65	28.65	28.65	-3.373%	1	1,221	-48.796%
2024-12-24	29.65	29.65	29.65	29.65	+2.418%	2	1,222	-50.523%
2024-12-23	27.96	29.40	27.96	28.95	+15.339%	41	1,222	-49.326%
2024-12-20	26.30	26.40	25.10	25.10	+3.207%	206	1,183	-41.554%
2024-12-19	23.55	25.75	23.42	24.32	-5.443%	32	1,118	-39.679%
2024-12-18	26.30	26.95	25.58	25.72	+10.862%	53	1,114	-42.963%
2024-12-17	21.74	24.04	21.56	23.20	-3.934%	167	1,111	-36.767%
2024-12-16	24.85	24.90	23.50	24.15	-5.995%	92	1,239	-39.255%
2024-12-13	28.20	28.20	25.00	25.69	-8.086%	26	1,277	-42.896%
2024-12-12	27.66	27.95	27.59	27.95	+3.137%	3	1,276	-47.513%
2024-12-11	27.25	28.00	26.95	27.10	+0.185%	43	1,273	-45.867%
2024-12-10	28.34	28.34	27.05	27.05	-6.724%	16	1,279	-45.767%
2024-12-09	29.08	29.08	29.00	29.00	-15.698%	3	1,284	-49.414%
2024-12-05	34.40	34.40	34.40	34.40	+3.833%	4	1,284	-57.355%
2024-12-04	32.85	33.15	32.85	33.13	+10.066%	6	1,280	-55.720%
2024-12-02	28.85	30.10	28.85	30.10	+3.722%	11	1,280	-51.262%
2024-11-29	29.02	29.02	29.02	29.02	+12.133%	10	1,290	-49.449%
2024-11-27	24.99	25.88	24.80	25.88	-8.292%	33	1,294	-43.315%
2024-11-26	29.05	29.05	27.55	28.22	-2.522%	43	1,294	-48.016%
2024-11-25	29.05	29.05	28.17	28.95	-14.476%	14	1,295	-49.326%
2024-11-22	33.65	33.95	33.65	33.85	-7.260%	22	1,301	-56.662%
2024-11-21	33.10	36.50	33.10	36.50	+1.080%	9	1,304	-59.808%
2024-11-20	35.33	36.11	35.33	36.11	-1.634%	4	1,303	-59.374%
2024-11-19	33.40	36.71	33.40	36.71	+14.898%	14	1,300	-60.038%
2024-11-18	31.70	31.95	31.20	31.95	-4.484%	11	1,310	-54.085%
2024-11-15	33.32	33.45	32.55	33.45	-10.800%	38	1,308	-56.143%
2024-11-13	38.65	38.65	37.50	37.50	-1.316%	11	1,307	-60.880%
2024-11-12	37.85	38.00	37.85	38.00	+6.175%	9	1,313	-61.395%
2024-11-11	35.08	35.79	35.08	35.79	-5.091%	3	1,313	-59.011%
2024-11-08	37.71	37.71	37.71	37.71	-2.179%	2	1,314	-61.098%
2024-11-07	38.55	38.55	38.55	38.55	+3.434%	2	1,315	-61.946%
2024-11-06	35.01	37.27	35.01	37.27	+13.976%	45	1,317	-60.639%
2024-11-05	32.90	32.90	32.69	32.70	+4.207%	3	1,360	-55.138%
2024-11-04	31.60	31.61	31.38	31.38	+3.054%	6	1,362	-53.250%
2024-11-01	30.45	30.45	30.45	30.45	+4.460%	4	1,362	-51.823%
2024-10-31	28.68	29.77	28.68	29.15	-12.066%	12	1,363	-49.674%
2024-10-30	32.55	33.15	31.85	33.15	-4.024%	13	1,367	-55.747%
2024-10-29	33.40	34.58	33.40	34.54	+0.994%	4	1,369	-57.528%
2024-10-28	34.20	34.20	34.20	34.20	-3.662%	15	1,368	-57.105%
2024-10-25	35.50	35.50	35.50	35.50	+4.874%	2	1,368	-58.676%
2024-10-24	34.25	34.25	33.85	33.85	+1.958%	3	1,368	-56.662%
2024-10-23	32.85	34.38	32.85	33.20	-8.741%	13	1,369	-55.813%
2024-10-22	36.38	36.38	36.38	36.38	+1.705%	2	1,368	-59.676%
2024-10-21	34.85	35.77	34.85	35.77	+9.388%	9	1,370	-58.988%
2024-10-18	32.49	32.70	32.44	32.70	-4.106%	6	1,377	-55.138%
2024-10-17	33.35	34.13	33.35	34.10	+10.858%	33	1,376	-56.979%
2024-10-16	28.90	30.77	28.59	30.76	+11.369%	21	1,393	-52.308%
2024-10-15	30.50	30.50	27.05	27.62	-14.410%	777	1,390	-46.886%
2024-10-14	32.00	33.68	32.00	32.27	+6.572%	85	1,589	-54.540%
2024-10-11	31.14	31.14	30.28	30.28	+0.933%	32	1,553	-51.552%
2024-10-10	29.65	30.50	29.65	30.00	+5.820%	168	1,558	-51.100%
2024-10-09	28.75	29.04	28.35	28.35	-2.073%	7	1,607	-48.254%
2024-10-08	27.50	29.25	27.50	28.95	+11.776%	120	1,613	-49.326%
2024-10-07	25.00	27.45	24.35	25.90	+9.979%	263	1,697	-43.359%
2024-10-04	22.63	23.55	22.03	23.55	+5.134%	84	1,577	-37.707%
2024-10-03	22.60	23.15	22.25	22.40	+12.733%	68	1,572	-34.509%
2024-10-02	19.20	19.87	18.30	19.87	+4.855%	27	1,597	-26.170%
2024-10-01	20.98	21.00	18.83	18.95	-8.232%	15	1,579	-22.586%
2024-09-30	19.85	21.40	19.85	20.65	-3.864%	26	1,571	-28.959%
2024-09-27	22.95	22.95	21.00	21.48	-8.205%	56	1,574	-31.704%
2024-09-26	24.50	24.50	22.89	23.40	+1.518%	37	1,547	-37.308%
2024-09-25	22.80	24.03	22.80	23.05	+6.467%	178	1,537	-36.356%
2024-09-24	18.50	21.65	18.50	21.65	+18.630%	30	1,486	-32.240%
2024-09-23	18.73	18.73	17.95	18.25	-3.694%	70	1,485	-19.616%
2024-09-20	19.41	19.41	18.95	18.95	-9.330%	8	1,464	-22.586%
2024-09-19	20.80	20.90	20.35	20.90	+16.760%	16	1,464	-29.809%
2024-09-18	17.90	17.90	17.90	17.90	-5.789%	1	1,466	-18.045%
2024-09-17	20.30	20.35	19.00	19.00	-6.496%	7	1,465	-22.789%
2024-09-16	20.32	20.32	20.32	20.32	-7.720%	1	1,461	-27.805%
2024-09-13	22.02	22.02	22.02	22.02	-4.052%	4	1,462	-33.379%
2024-09-12	21.47	23.25	21.47	22.95	+9.286%	19	1,460	-36.078%
2024-09-11	16.90	21.00	16.90	21.00	+33.333%	40	1,445	-30.143%
2024-09-10	15.75	15.75	15.75	15.75	+15.809%	1	1,468	-6.857%
2024-09-06	14.50	14.50	13.34	13.60	-11.688%	14	1,467	+7.868%
2024-09-05	15.46	15.46	15.40	15.40	-3.509%	11	1,462	-4.740%
2024-09-04	16.00	16.00	15.75	15.96	+0.377%	39	1,473	-8.083%
2024-09-03	18.82	18.82	15.90	15.90	-26.491%	10	1,507	-7.736%
2024-08-30	22.09	23.10	21.61	21.63	+0.139%	12	1,508	-32.178%
2024-08-29	24.15	24.80	21.50	21.60	-19.101%	53	1,508	-32.083%
2024-08-28	28.81	28.84	25.66	26.70	-8.090%	197	1,482	-45.056%
2024-08-27	27.15	29.49	27.15	29.05	+3.344%	190	1,578	-49.501%
2024-08-26	28.80	28.80	27.43	28.11	-5.734%	54	1,478	-47.812%
2024-08-23	29.52	29.82	29.07	29.82	+12.190%	10	1,489	-50.805%
2024-08-22	27.07	27.07	26.45	26.58	-9.345%	18	1,493	-44.808%
2024-08-21	29.32	29.32	29.32	29.32	+1.629%	1	1,492	-49.966%
2024-08-20	30.15	30.15	28.85	28.85	-4.344%	4	1,492	-49.151%
2024-08-19	26.60	30.16	26.45	30.16	+12.119%	40	1,496	-51.359%
2024-08-16	25.75	27.06	25.75	26.90	+5.201%	272	1,495	-45.465%
2024-08-15	22.75	25.57	22.75	25.57	+14.921%	15	1,449	-42.628%
2024-08-14	20.60	22.25	20.60	22.25	+7.800%	101	1,451	-34.067%
2024-08-13	20.67	20.67	20.18	20.64	+19.306%	4	1,450	-28.924%
2024-08-12	15.85	18.25	15.85	17.30	+14.570%	6	1,448	-15.202%
2024-08-09	15.10	15.10	15.10	15.10	-1.307%	52	1,452	-2.848%
2024-08-08	15.20	15.30	15.20	15.30	+10.950%	3	1,452	-4.118%
2024-08-07	14.13	14.13	13.79	13.79	-22.615%	27	1,454	+6.381%
2024-08-06	16.20	17.85	16.20	17.82	+15.940%	18	1,450	-17.677%
2024-08-05	15.59	16.35	15.00	15.37	-10.950%	58	1,443	-4.554%
2024-08-02	16.45	17.26	16.45	17.26	-6.703%	14	1,440	-15.006%
2024-08-01	23.95	23.95	18.00	18.50	-19.214%	7	1,441	-20.703%
2024-07-31	21.00	22.90	21.00	22.90	+44.025%	36	1,441	-35.939%
2024-07-30	18.85	18.85	15.73	15.90	-18.126%	80	1,412	-7.736%
2024-07-29	21.40	21.40	19.42	19.42	-4.099%	30	1,442	-24.459%
2024-07-26	20.32	20.32	19.80	20.25	-6.250%	28	1,441	-27.556%
2024-07-25	20.45	21.60	17.49	21.60	+2.128%	23	1,453	-32.083%
2024-07-24	23.80	23.80	21.15	21.15	-18.023%	21	1,448	-30.638%
2024-07-23	25.95	26.76	25.80	25.80	-1.149%	36	1,441	-43.140%
2024-07-22	24.40	26.47	24.40	26.10	+13.330%	66	1,420	-43.793%
2024-07-19	23.70	23.70	22.85	23.03	-3.032%	403	1,401	-36.300%
2024-07-18	24.56	24.56	23.75	23.75	+1.496%	6	1,255	-38.232%
2024-07-17	24.90	24.90	22.67	23.40	-16.429%	26	1,255	-37.308%
2024-07-16	27.80	28.54	27.70	28.00	-3.448%	8	1,244	-47.607%
2024-07-15	29.70	30.50	29.00	29.00	-7.051%	20	1,239	-49.414%
2024-07-12	31.80	31.80	31.20	31.20	+5.051%	16	1,231	-52.981%
2024-07-11	32.55	32.55	29.45	29.70	-12.130%	32	1,246	-50.606%
2024-07-10	34.20	34.20	33.80	33.80	+8.507%	26	1,236	-56.598%
2024-07-09	32.70	33.10	30.90	31.15	+6.133%	57	1,243	-52.905%
2024-07-08	30.79	30.79	29.28	29.35	+1.137%	115	1,235	-50.017%
2024-07-05	29.30	29.30	28.05	29.02	-1.124%	12	1,240	-49.449%
2024-07-03	25.94	29.35	25.94	29.35	+14.648%	20	1,236	-50.017%
2024-07-02	25.34	26.63	25.34	25.60	-5.882%	28	1,236	-42.695%
2024-07-01	26.10	27.45	24.90	27.20	-1.091%	74	1,217	-46.066%
2024-06-28	27.50	29.70	27.15	27.50	+0.475%	153	1,218	-46.655%
2024-06-27	28.00	28.95	27.37	27.37	-7.377%	142	1,206	-46.401%
2024-06-26	27.80	29.60	27.37	29.55	+1.897%	58	1,110	-50.355%
2024-06-25	26.15	29.00	26.15	29.00	+16.000%	152	1,092	-49.414%
2024-06-24	28.15	28.30	25.00	25.00	-15.254%	46	961	-41.320%
2024-06-21	30.43	31.00	29.50	29.50	-10.876%	189	967	-50.271%
2024-06-20	33.10	33.10	33.10	33.10	-7.542%	2	1,035	-55.680%
2024-06-18	35.60	36.04	35.60	35.80	+9.917%	12	1,043	-59.022%
2024-06-17	33.40	33.40	32.40	32.57	-1.363%	13	1,043	-54.959%
2024-06-14	30.75	33.03	30.35	33.02	+6.688%	82	1,041	-55.572%
2024-06-13	30.47	30.95	29.40	30.95	+12.545%	76	1,036	-52.601%
2024-06-12	26.55	28.00	26.40	27.50	+12.474%	41	999	-46.655%
2024-06-11	24.50	25.00	23.60	24.45	-3.740%	46	977	-40.000%
2024-06-10	24.60	26.20	23.45	25.40	0.000%	164	983	-42.244%