Dark

NVDA20250620C132
NVDA Jun 20 2025 132.00 Call (NVDA250620C00132000)
option OPRA

EOD

May 16, 2025

10.15+1.908%(+0.19)2,860

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	10.80	10.85	9.32	10.15	+1.908%	2,860	11,785	0.000%
2025-05-15	9.95	11.00	8.87	9.96	-5.949%	2,853	11,771	+1.908%
2025-05-14	9.19	10.65	8.48	10.59	+46.069%	5,251	12,378	-4.155%
2025-05-13	4.70	8.00	4.55	7.25	+80.348%	5,421	13,012	+40.000%
2025-05-12	3.85	4.14	3.19	4.02	+55.814%	1,057	11,526	+152.488%
2025-05-09	2.90	3.07	2.46	2.58	-13.712%	3,302	11,343	+293.411%
2025-05-08	3.45	3.45	2.80	2.99	-3.548%	631	10,192	+239.465%
2025-05-07	2.10	3.15	1.99	3.10	+37.778%	455	9,981	+227.419%
2025-05-06	1.84	2.40	1.73	2.25	-0.442%	425	10,013	+351.111%
2025-05-05	2.30	2.44	2.14	2.26	-10.672%	312	9,938	+349.115%
2025-05-02	2.51	2.75	2.45	2.53	+20.476%	3,164	9,928	+301.186%
2025-05-01	2.29	2.88	2.10	2.10	+27.273%	1,052	10,612	+383.333%
2025-04-30	1.23	1.65	1.17	1.65	-3.509%	388	10,242	+515.152%
2025-04-29	1.76	1.86	1.69	1.71	-5.525%	136	10,379	+493.567%
2025-04-28	2.06	2.06	1.51	1.81	-20.614%	642	10,389	+460.773%
2025-04-25	1.60	2.46	1.51	2.28	+43.396%	2,936	9,955	+345.175%
2025-04-24	1.23	1.68	1.20	1.59	+30.328%	234	10,124	+538.365%
2025-04-23	1.51	1.51	1.22	1.22	+22.000%	872	10,050	+731.967%
2025-04-22	1.06	1.06	0.92	1.00	+4.167%	243	9,536	+915.000%
2025-04-21	1.14	1.14	0.89	0.96	-26.154%	1,246	9,445	+957.292%
2025-04-17	1.78	1.78	1.15	1.30	-28.962%	472	8,880	+680.769%
2025-04-16	1.93	2.13	1.41	1.83	-43.344%	1,059	8,880	+454.645%
2025-04-15	3.21	3.58	2.97	3.23	+4.194%	253	8,922	+214.241%
2025-04-14	4.00	4.00	3.10	3.10	-11.429%	479	8,845	+227.419%
2025-04-11	3.10	3.60	3.10	3.50	+19.048%	656	8,895	+190.000%
2025-04-10	3.29	3.70	2.50	2.94	-33.030%	1,206	8,784	+245.238%
2025-04-09	1.81	4.50	1.73	4.39	+192.667%	1,739	8,724	+131.207%
2025-04-08	2.27	2.47	1.43	1.50	-9.091%	2,230	9,130	+576.667%
2025-04-07	0.94	1.95	0.94	1.65	+22.222%	5,239	9,143	+515.152%
2025-04-04	1.61	1.82	1.10	1.35	-27.027%	2,584	6,660	+651.852%
2025-04-03	2.39	2.49	1.85	1.85	-43.077%	576	6,708	+448.649%
2025-04-02	2.64	3.40	2.64	3.25	+4.839%	265	6,441	+212.308%
2025-04-01	2.97	3.10	2.58	3.10	+3.333%	195	6,435	+227.419%
2025-03-31	2.59	3.00	2.29	3.00	-11.765%	1,057	6,433	+238.333%
2025-03-28	3.65	4.00	3.24	3.40	-10.526%	1,050	6,406	+198.529%
2025-03-27	3.99	4.41	3.67	3.80	-14.607%	540	6,204	+167.105%
2025-03-26	6.10	6.10	4.30	4.45	-35.971%	2,268	6,056	+128.090%
2025-03-25	6.50	7.00	6.20	6.95	-3.606%	358	5,643	+46.043%
2025-03-24	7.00	7.50	6.42	7.21	+21.176%	469	5,633	+40.777%
2025-03-21	6.45	6.45	5.85	5.95	-12.628%	610	5,501	+70.588%
2025-03-20	6.70	7.50	6.70	6.81	0.000%	345	5,467	+49.046%
2025-03-19	6.62	7.50	6.52	6.81	+8.095%	129	5,388	+49.046%
2025-03-18	7.35	7.35	6.30	6.30	-22.889%	334	5,454	+61.111%
2025-03-17	9.67	9.67	7.65	8.17	-11.196%	305	5,570	+24.235%
2025-03-14	8.20	9.30	8.20	9.20	+28.492%	1,304	5,613	+10.326%
2025-03-13	7.35	8.00	6.85	7.16	-2.452%	207	5,365	+41.760%
2025-03-12	6.63	7.50	6.40	7.34	+28.772%	692	5,365	+38.283%
2025-03-11	4.55	6.05	4.35	5.70	+26.667%	219	5,612	+78.070%
2025-03-10	5.25	5.57	4.16	4.50	-22.414%	785	5,637	+125.556%
2025-03-07	5.95	6.12	4.72	5.80	+1.399%	2,696	5,210	+75.000%
2025-03-06	6.80	7.05	5.68	5.72	-29.383%	554	4,926	+77.448%
2025-03-05	8.49	8.51	7.45	8.10	+3.846%	81	4,859	+25.309%
2025-03-04	7.03	8.85	6.35	7.80	+9.091%	423	4,848	+30.128%
2025-03-03	10.87	10.92	7.00	7.15	-38.889%	567	4,807	+41.958%
2025-02-28	8.90	11.70	8.34	11.70	+19.388%	654	4,709	-13.248%
2025-02-27	16.45	16.45	9.80	9.80	-37.738%	527	4,617	+3.571%
2025-02-26	15.52	17.20	15.00	15.74	+13.237%	1,076	4,576	-35.515%
2025-02-25	15.50	15.50	13.25	13.90	-11.690%	269	4,460	-26.978%
2025-02-24	19.10	19.69	15.74	15.74	-12.067%	696	4,279	-35.515%
2025-02-21	20.90	20.90	17.90	17.90	-14.354%	320	4,242	-43.296%
2025-02-20	20.75	21.00	19.30	20.90	+2.451%	107	4,242	-51.435%
2025-02-19	20.45	21.85	20.40	20.40	-1.687%	38	4,277	-50.245%
2025-02-18	22.35	23.55	20.45	20.75	-0.575%	302	4,289	-51.084%
2025-02-14	19.53	20.95	19.50	20.87	+10.132%	216	4,351	-51.366%
2025-02-13	17.05	19.70	17.05	18.95	+14.502%	330	4,351	-46.438%
2025-02-12	16.25	17.20	16.12	16.55	-6.232%	349	4,535	-38.671%
2025-02-11	17.55	18.55	16.80	17.65	-3.710%	360	4,400	-42.493%
2025-02-10	16.64	19.00	16.64	18.33	+11.091%	274	4,246	-44.626%
2025-02-07	16.35	16.50	15.24	16.50	+5.163%	598	4,144	-38.485%
2025-02-06	14.74	15.70	14.15	15.69	+12.071%	166	4,283	-35.309%
2025-02-05	12.75	14.00	12.65	14.00	+24.666%	212	4,291	-27.500%
2025-02-04	11.55	12.65	11.23	11.23	-5.551%	75	4,311	-9.617%
2025-02-03	10.20	11.89	9.98	11.89	-7.109%	185	4,311	-14.634%
2025-01-31	15.00	16.02	12.80	12.80	-15.232%	112	4,339	-20.703%
2025-01-30	13.15	15.10	12.20	15.10	+4.498%	930	4,341	-32.781%
2025-01-29	14.55	14.55	12.26	14.45	-7.372%	857	4,144	-29.758%
2025-01-28	12.29	15.60	10.70	15.60	+37.203%	311	3,777	-34.936%
2025-01-27	14.05	15.93	11.00	11.37	-51.514%	736	3,702	-10.730%
2025-01-24	28.00	28.00	23.45	23.45	-11.476%	116	3,671	-56.716%
2025-01-23	25.40	26.49	24.96	26.49	-2.251%	26	3,671	-61.684%
2025-01-22	25.08	27.64	25.08	27.10	+20.337%	213	3,681	-62.546%
2025-01-21	20.93	23.15	20.90	22.52	+7.906%	64	3,795	-54.929%
2025-01-17	20.46	21.25	20.20	20.87	+5.671%	108	3,852	-51.366%
2025-01-16	21.70	21.70	18.74	19.75	-2.613%	84	3,852	-48.608%
2025-01-15	18.85	20.40	17.88	20.28	+14.576%	258	3,855	-49.951%
2025-01-14	20.65	20.65	17.50	17.70	-8.290%	323	3,786	-42.655%
2025-01-13	17.80	19.33	17.70	19.30	-9.091%	688	3,785	-47.409%
2025-01-10	22.35	22.35	20.75	21.23	-13.134%	64	3,673	-52.190%
2025-01-08	25.20	25.20	23.90	24.44	-0.972%	66	3,671	-58.470%
2025-01-07	33.55	33.75	24.68	24.68	-22.827%	99	3,671	-58.874%
2025-01-06	30.45	33.33	28.45	31.98	+15.870%	89	3,690	-68.261%
2025-01-03	24.45	27.75	24.45	27.60	+17.697%	118	3,740	-63.225%
2025-01-02	21.85	23.45	21.30	23.45	+11.401%	45	3,748	-56.716%
2024-12-31	21.95	21.95	20.86	21.05	-12.619%	71	3,711	-51.781%
2024-12-30	23.35	24.65	23.05	24.09	+5.197%	34	3,711	-57.866%
2024-12-27	22.75	22.90	21.81	22.90	-7.400%	260	3,711	-55.677%
2024-12-26	24.64	25.00	23.85	24.73	+0.939%	22	3,793	-58.957%
2024-12-24	25.25	25.95	24.50	24.50	-1.882%	50	4,020	-58.571%
2024-12-23	23.24	24.97	22.95	24.97	+14.018%	595	4,020	-59.351%
2024-12-20	20.10	22.35	19.40	21.90	+7.617%	178	3,916	-53.653%
2024-12-19	20.85	21.75	19.80	20.35	+4.897%	879	3,900	-50.123%
2024-12-18	21.10	23.20	19.40	19.40	+1.837%	625	3,726	-47.680%
2024-12-17	18.90	20.40	17.90	19.05	-7.073%	918	3,841	-46.719%
2024-12-16	21.75	21.75	19.50	20.50	-5.747%	1,051	3,585	-50.488%
2024-12-13	23.60	23.60	20.80	21.75	-7.051%	352	3,076	-53.333%
2024-12-12	22.78	23.94	22.78	23.40	-4.878%	31	3,015	-56.624%
2024-12-11	24.67	25.10	24.50	24.60	+11.413%	33	2,998	-58.740%
2024-12-10	25.00	25.83	21.50	22.08	-8.382%	90	2,989	-54.031%
2024-12-09	23.85	25.00	23.60	24.10	-9.501%	28	2,951	-57.884%
2024-12-06	28.26	28.26	26.24	26.63	-8.739%	126	2,951	-61.885%
2024-12-05	29.00	29.60	28.70	29.18	+0.448%	19	2,975	-65.216%
2024-12-04	26.40	29.05	26.40	29.05	+14.550%	88	2,977	-65.060%
2024-12-03	24.40	25.36	24.40	25.36	+4.664%	69	2,948	-59.976%
2024-12-02	25.35	25.35	24.23	24.23	-1.384%	32	2,989	-58.110%
2024-11-29	23.50	24.90	23.50	24.57	+8.000%	32	3,013	-58.689%
2024-11-27	22.10	22.75	20.73	22.75	-5.405%	710	2,713	-55.385%
2024-11-26	24.22	24.25	24.05	24.05	-1.797%	23	2,713	-57.796%
2024-11-25	26.15	26.15	24.49	24.49	-13.616%	45	2,699	-58.555%
2024-11-22	29.50	29.50	28.10	28.35	-13.303%	232	2,693	-64.198%
2024-11-21	32.30	35.87	29.70	32.70	+7.495%	88	2,697	-68.960%
2024-11-20	30.42	30.42	30.42	30.42	-4.639%	2	2,687	-66.634%
2024-11-19	29.60	32.00	29.23	31.90	+15.454%	26	2,685	-68.182%
2024-11-18	27.13	28.64	27.13	27.63	-2.985%	260	2,683	-63.265%
2024-11-15	30.79	30.79	28.35	28.48	-14.346%	152	2,801	-64.361%
2024-11-14	33.25	33.25	33.25	33.25	+3.229%	1	2,854	-69.474%
2024-11-13	34.15	34.15	32.21	32.21	-4.704%	80	2,854	-68.488%
2024-11-12	34.40	34.51	33.80	33.80	+8.577%	30	2,817	-69.970%
2024-11-11	31.16	31.16	31.13	31.13	-4.947%	3	2,824	-67.395%
2024-11-08	34.35	34.35	32.48	32.75	-2.501%	80	2,822	-69.008%
2024-11-07	32.50	33.67	32.50	33.59	+3.545%	60	2,812	-69.783%
2024-11-06	31.50	32.63	30.51	32.44	+14.832%	154	2,824	-68.711%
2024-11-05	28.16	28.60	28.16	28.25	+5.410%	50	2,896	-64.071%
2024-11-04	26.50	26.80	26.50	26.80	-1.362%	2	2,904	-62.127%
2024-11-01	26.45	27.17	26.45	27.17	+6.341%	6	2,905	-62.643%
2024-10-31	26.88	26.88	24.60	25.55	-12.350%	157	2,907	-60.274%
2024-10-30	28.50	29.15	28.50	29.15	-3.859%	11	2,892	-65.180%
2024-10-29	30.27	30.40	30.18	30.32	+0.231%	395	2,892	-66.524%
2024-10-28	30.60	30.60	30.25	30.25	-2.419%	46	3,104	-66.446%
2024-10-25	31.50	31.50	31.00	31.00	+1.307%	12	3,104	-67.258%
2024-10-24	30.60	30.60	30.60	30.60	+3.030%	1	3,104	-66.830%
2024-10-23	30.25	30.41	28.35	29.70	-6.013%	17	3,104	-65.825%
2024-10-22	31.84	32.60	31.60	31.60	-0.940%	7	3,105	-67.880%
2024-10-21	29.85	32.00	29.85	31.90	+12.324%	155	3,106	-68.182%
2024-10-18	28.36	28.63	28.30	28.40	-2.439%	406	3,184	-64.261%
2024-10-17	28.80	30.50	28.65	29.11	+7.815%	65	3,184	-65.132%
2024-10-16	25.55	27.20	24.64	27.00	+12.971%	127	3,188	-62.407%
2024-10-15	24.85	24.85	23.00	23.90	-14.704%	231	3,199	-57.531%
2024-10-14	27.37	29.65	27.37	28.02	+6.136%	102	3,201	-63.776%
2024-10-11	26.05	27.00	26.05	26.40	0.000%	186	3,275	-61.553%
2024-10-10	24.30	26.60	24.30	26.40	+6.667%	267	3,277	-61.553%
2024-10-09	25.50	25.50	24.30	24.75	-1.590%	237	3,254	-58.990%
2024-10-08	23.40	25.40	23.35	25.15	+7.663%	214	3,298	-59.642%
2024-10-07	22.70	23.36	22.70	23.36	+16.858%	76	3,270	-56.550%
2024-10-04	19.99	19.99	19.99	19.99	+17.106%	4	3,270	-49.225%
2024-10-02	16.48	17.07	16.48	17.07	+5.370%	3	3,270	-40.539%
2024-10-01	17.00	17.00	16.20	16.20	-10.249%	5	3,269	-37.346%
2024-09-30	17.50	18.05	17.50	18.05	+0.278%	51	3,268	-43.767%
2024-09-27	19.77	19.77	18.00	18.00	-8.861%	44	3,225	-43.611%
2024-09-25	19.80	20.48	19.67	19.75	+9.722%	159	3,216	-48.608%
2024-09-24	15.40	18.50	15.40	18.00	+16.883%	36	3,178	-43.611%
2024-09-23	15.82	15.82	15.40	15.40	-1.911%	3	3,170	-34.091%
2024-09-20	16.80	16.80	15.70	15.70	-8.986%	30	3,170	-35.350%
2024-09-19	17.25	17.85	16.97	17.25	+4.545%	47	3,167	-41.159%
2024-09-18	16.00	16.50	15.40	16.50	+1.852%	9	3,173	-38.485%
2024-09-17	17.46	17.46	16.20	16.20	-4.425%	238	3,167	-37.346%
2024-09-16	17.42	17.42	16.95	16.95	-9.840%	3	3,076	-40.118%
2024-09-13	18.80	18.80	18.80	18.80	-4.179%	6	3,075	-46.011%
2024-09-12	19.50	19.80	19.41	19.62	+8.398%	17	3,075	-48.267%
2024-09-11	15.00	18.10	14.02	18.10	+41.961%	15	3,086	-43.923%
2024-09-10	13.00	13.00	12.50	12.75	+5.198%	44	3,092	-20.392%
2024-09-09	12.05	12.70	12.05	12.12	+9.584%	98	3,055	-16.254%
2024-09-06	11.75	11.75	10.70	11.06	-13.930%	42	2,990	-8.228%
2024-09-05	12.70	13.74	12.63	12.85	+3.880%	37	2,991	-21.012%
2024-09-04	12.13	14.00	12.13	12.37	-8.030%	291	3,001	-17.947%
2024-09-03	17.25	17.25	13.45	13.45	-27.843%	106	3,120	-24.535%
2024-08-30	20.07	20.07	18.55	18.64	-2.917%	70	3,157	-45.547%
2024-08-29	21.60	21.60	18.50	19.20	-20.365%	27	3,157	-47.135%
2024-08-28	25.25	25.30	23.86	24.11	-5.451%	30	3,149	-57.901%
2024-08-27	24.48	25.53	24.48	25.50	+2.616%	530	3,138	-60.196%
2024-08-26	27.00	27.40	24.85	24.85	-5.764%	20	3,499	-59.155%
2024-08-23	25.70	26.50	25.70	26.37	+12.692%	446	3,507	-61.509%
2024-08-22	27.37	27.37	23.40	23.40	-11.364%	626	3,353	-56.624%
2024-08-21	26.10	26.65	25.35	26.40	+1.460%	123	3,209	-61.553%
2024-08-20	27.01	27.20	25.37	26.02	-3.630%	73	3,139	-60.992%
2024-08-19	23.35	27.00	23.35	27.00	+15.090%	221	3,141	-62.407%
2024-08-16	23.42	23.72	22.98	23.46	+8.260%	20	3,050	-56.735%
2024-08-15	19.79	21.96	19.79	21.67	+11.990%	209	3,050	-53.161%
2024-08-14	19.55	19.55	19.35	19.35	+4.878%	11	2,853	-47.545%
2024-08-13	16.25	18.45	16.25	18.45	+22.185%	631	2,853	-44.986%
2024-08-12	14.00	15.50	14.00	15.10	+15.709%	93	2,882	-32.781%
2024-08-09	12.82	13.05	12.65	13.05	-0.609%	202	2,884	-22.222%
2024-08-08	12.40	13.40	11.00	13.13	+15.683%	157	2,885	-22.696%
2024-08-07	14.10	14.10	11.35	11.35	-24.029%	8	2,896	-10.573%
2024-08-06	15.15	15.15	14.94	14.94	+17.638%	3	2,897	-32.062%
2024-08-05	12.40	14.27	11.32	12.70	-14.247%	20	2,896	-20.079%
2024-08-02	15.65	16.10	13.50	14.81	-6.738%	24	2,896	-31.465%
2024-08-01	18.05	18.05	15.55	15.88	-20.640%	6	2,900	-36.083%
2024-07-31	18.55	20.08	18.23	20.01	+52.748%	312	2,899	-49.275%
2024-07-30	15.45	15.45	13.10	13.10	-24.842%	56	2,876	-22.519%
2024-07-29	17.43	17.43	17.43	17.43	-0.910%	1	2,869	-41.767%
2024-07-26	18.84	18.84	17.55	17.59	-6.931%	9	2,869	-42.297%
2024-07-25	17.30	18.91	15.23	18.90	+1.832%	80	2,868	-46.296%
2024-07-24	20.85	20.85	18.37	18.56	-19.688%	37	2,871	-45.313%
2024-07-23	23.11	23.11	23.11	23.11	+0.478%	2	2,878	-56.080%
2024-07-22	22.30	23.04	22.18	23.00	+5.991%	20	2,879	-55.870%
2024-07-19	21.45	21.70	20.00	21.70	+1.402%	36	2,871	-53.226%
2024-07-18	21.58	21.58	19.63	21.40	+4.645%	16	2,848	-52.570%
2024-07-17	21.95	21.95	19.55	20.45	-16.189%	70	2,843	-50.367%
2024-07-16	26.55	26.55	24.10	24.40	-5.973%	33	2,812	-58.402%
2024-07-15	27.58	28.00	25.55	25.95	-7.520%	103	2,790	-60.886%
2024-07-12	25.75	28.35	25.75	28.06	+4.507%	106	2,793	-63.828%
2024-07-11	29.70	29.70	25.90	26.85	-11.532%	473	2,789	-62.197%
2024-07-10	29.70	30.35	29.10	30.35	+7.892%	109	2,846	-66.557%
2024-07-09	28.16	29.83	27.41	28.13	+5.951%	621	2,857	-63.918%
2024-07-08	25.50	27.50	25.50	26.55	+6.200%	22	2,496	-61.770%
2024-07-05	25.70	25.70	25.00	25.00	-3.288%	7	2,484	-59.400%
2024-07-03	22.75	25.85	22.75	25.85	+13.877%	8	2,483	-60.735%
2024-07-02	22.27	22.72	22.27	22.70	-5.100%	26	2,483	-55.286%
2024-07-01	22.83	23.94	22.00	23.92	-1.157%	10	2,483	-57.567%
2024-06-28	26.25	26.25	23.80	24.20	-2.537%	60	2,483	-58.058%
2024-06-27	24.93	24.93	24.00	24.83	-1.076%	11	2,482	-59.122%
2024-06-25	24.00	25.48	23.75	25.10	+13.832%	41	2,476	-59.562%
2024-06-24	25.00	25.14	21.95	22.05	-17.416%	75	2,488	-53.968%
2024-06-21	27.50	28.45	25.55	26.70	-9.949%	1,416	2,497	-61.985%
2024-06-20	34.30	35.50	29.00	29.65	-7.976%	230	2,418	-65.767%
2024-06-18	29.60	32.27	29.29	32.22	+10.570%	226	2,367	-68.498%
2024-06-17	30.35	30.55	28.05	29.14	-0.034%	644	2,367	-65.168%
2024-06-14	27.70	29.70	27.70	29.15	+7.963%	3,184	2,176	-65.180%
2024-06-13	26.78	27.00	25.85	27.00	+13.350%	85	2,080	-62.407%
2024-06-12	24.80	24.80	23.82	23.82	+13.052%	30	2,071	-57.389%
2024-06-11	22.37	22.53	20.85	21.07	-4.876%	54	2,076	-51.827%
2024-06-10	21.50	22.57	20.30	22.15	0.000%	142	2,056	-54.176%