Dark

NVDA20250620C148
NVDA Jun 20 2025 148.00 Call (NVDA250620C00148000)
option OPRA

EOD

May 15, 2025

3.60-14.286%(-0.60)1,097

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.90	4.34	3.30	3.60	-14.286%	1,097	7,589	0.000%
2025-05-14	3.25	4.20	3.15	4.20	+72.840%	1,531	7,349	-14.286%
2025-05-13	1.25	2.76	1.25	2.43	+140.594%	2,106	6,849	+48.148%
2025-05-12	0.96	1.02	0.80	1.01	+44.286%	200	6,504	+256.436%
2025-05-09	0.78	0.78	0.70	0.70	-26.316%	16	6,483	+414.286%
2025-05-08	1.04	1.04	0.81	0.95	-4.040%	791	6,481	+278.947%
2025-05-07	0.60	1.00	0.58	0.99	+65.000%	425	6,458	+263.636%
2025-05-06	0.56	0.60	0.53	0.60	-13.043%	72	6,568	+500.000%
2025-05-05	0.68	0.69	0.67	0.69	-14.815%	8	6,567	+421.739%
2025-05-02	0.82	0.85	0.75	0.81	-5.814%	26	6,562	+344.444%
2025-05-01	0.85	0.86	0.77	0.86	+75.510%	26	6,568	+318.605%
2025-04-30	0.45	0.49	0.41	0.49	-16.949%	13	6,583	+634.694%
2025-04-29	0.61	0.61	0.59	0.59	+3.509%	34	6,583	+510.169%
2025-04-28	0.65	0.65	0.53	0.57	-29.630%	50	6,563	+531.579%
2025-04-25	0.58	0.81	0.58	0.81	+50.000%	106	6,581	+344.444%
2025-04-24	0.49	0.59	0.49	0.54	+12.500%	40	6,598	+566.667%
2025-04-23	0.54	0.55	0.48	0.48	+17.073%	25	6,599	+650.000%
2025-04-22	0.40	0.41	0.38	0.41	+7.895%	17	6,597	+778.049%
2025-04-21	0.42	0.42	0.36	0.38	-25.490%	34	6,601	+847.368%
2025-04-17	0.56	0.57	0.48	0.51	-19.048%	170	6,613	+605.882%
2025-04-16	0.73	0.73	0.52	0.63	-45.690%	1,244	6,613	+471.429%
2025-04-15	1.09	1.22	1.04	1.16	+0.870%	33	6,399	+210.345%
2025-04-14	1.39	1.39	1.09	1.15	-11.538%	69	6,404	+213.043%
2025-04-11	1.32	1.32	1.18	1.30	+26.214%	210	6,385	+176.923%
2025-04-10	1.24	1.32	0.99	1.03	-35.625%	68	6,442	+249.515%
2025-04-09	0.80	1.62	0.66	1.60	+175.862%	603	6,423	+125.000%
2025-04-08	0.83	0.98	0.58	0.58	-14.706%	82	6,905	+520.690%
2025-04-07	0.47	0.75	0.47	0.68	+25.926%	361	6,901	+429.412%
2025-04-04	0.73	0.75	0.45	0.54	-28.000%	1,056	6,884	+566.667%
2025-04-03	0.98	0.98	0.74	0.75	-33.036%	692	6,824	+380.000%
2025-04-02	1.08	1.20	1.07	1.12	-0.885%	20	6,372	+221.429%
2025-04-01	1.00	1.13	0.97	1.13	+7.619%	1,038	6,367	+218.584%
2025-03-31	0.95	1.06	0.90	1.05	-22.222%	486	6,376	+242.857%
2025-03-28	1.52	1.60	1.29	1.35	-9.396%	344	6,558	+166.667%
2025-03-27	1.50	1.75	1.49	1.49	-14.368%	232	6,555	+141.611%
2025-03-26	2.48	2.48	1.74	1.74	-41.216%	741	6,383	+106.897%
2025-03-25	2.85	2.96	2.72	2.96	-10.303%	174	6,155	+21.622%
2025-03-24	3.15	3.38	2.95	3.30	+21.324%	581	6,012	+9.091%
2025-03-21	2.88	2.88	2.72	2.72	-15.000%	114	6,115	+32.353%
2025-03-20	3.55	3.56	3.20	3.20	-7.246%	38	6,118	+12.500%
2025-03-19	3.15	3.70	3.10	3.45	+1.471%	285	6,122	+4.348%
2025-03-18	3.70	3.89	3.20	3.40	-15.423%	52	6,109	+5.882%
2025-03-17	5.05	5.05	4.02	4.02	-17.113%	24	6,088	-10.448%
2025-03-14	4.23	4.85	4.15	4.85	+29.333%	360	6,087	-25.773%
2025-03-13	4.04	4.23	3.50	3.75	+1.351%	253	5,958	-4.000%
2025-03-12	3.40	3.90	3.33	3.70	+52.893%	89	5,958	-2.703%
2025-03-11	2.72	2.72	2.16	2.42	+8.520%	46	5,953	+48.760%
2025-03-10	2.59	2.80	2.05	2.23	-25.667%	118	5,990	+61.435%
2025-03-07	2.98	3.03	2.30	3.00	+7.143%	444	6,021	+20.000%
2025-03-06	3.40	3.60	2.80	2.80	-30.864%	260	6,007	+28.571%
2025-03-05	4.57	4.57	3.85	4.05	-4.028%	75	5,943	-11.111%
2025-03-04	4.15	4.65	3.48	4.22	+9.044%	188	5,925	-14.692%
2025-03-03	5.45	5.45	3.73	3.87	-37.073%	127	5,931	-6.977%
2025-02-28	4.95	6.15	4.75	6.15	+6.034%	756	5,935	-41.463%
2025-02-27	9.95	9.95	5.75	5.80	-38.689%	231	5,916	-37.931%
2025-02-26	9.45	10.54	8.90	9.46	+11.294%	1,116	5,830	-61.945%
2025-02-25	8.90	9.20	8.00	8.50	-15.842%	180	5,633	-57.647%
2025-02-24	11.55	11.55	9.70	10.10	-8.182%	174	5,531	-64.356%
2025-02-21	13.20	13.50	10.93	11.00	-17.293%	378	5,467	-67.273%
2025-02-20	12.30	13.35	12.30	13.30	+1.527%	97	5,459	-72.932%
2025-02-19	13.30	14.10	12.45	13.10	-0.380%	224	5,552	-72.519%
2025-02-18	14.75	15.55	12.93	13.15	-2.665%	165	5,424	-72.624%
2025-02-14	13.07	13.70	12.65	13.51	+9.393%	98	5,474	-73.353%
2025-02-13	11.63	12.56	11.63	12.35	+16.509%	143	5,487	-70.850%
2025-02-12	10.45	10.95	10.45	10.60	-4.590%	22	5,487	-66.038%
2025-02-11	11.91	11.91	11.05	11.11	-8.182%	8	5,483	-67.597%
2025-02-10	11.90	12.35	11.88	12.10	+16.908%	64	5,479	-70.248%
2025-02-07	10.05	10.46	9.75	10.35	+3.500%	172	5,455	-65.217%
2025-02-06	9.54	10.00	8.85	10.00	+18.343%	87	5,472	-64.000%
2025-02-05	8.19	8.65	7.85	8.45	+20.714%	32	5,462	-57.396%
2025-02-04	8.18	8.18	7.00	7.00	-4.891%	23	5,437	-48.571%
2025-02-03	6.39	7.40	6.39	7.36	-7.421%	136	5,424	-51.087%
2025-01-31	9.40	10.25	7.95	7.95	-18.041%	128	5,377	-54.717%
2025-01-30	8.80	9.70	7.78	9.70	+4.301%	361	5,397	-62.887%
2025-01-29	8.70	9.30	7.85	9.30	-7.000%	536	5,301	-61.290%
2025-01-28	7.25	10.00	6.60	10.00	+40.056%	359	4,994	-64.000%
2025-01-27	9.39	10.40	6.80	7.14	-55.514%	651	5,021	-49.580%
2025-01-24	19.15	19.37	15.75	16.05	-12.819%	1,370	4,849	-77.570%
2025-01-23	17.65	18.41	17.25	18.41	-1.813%	58	4,521	-80.445%
2025-01-22	17.00	19.10	17.00	18.75	+24.172%	576	4,522	-80.800%
2025-01-21	14.19	15.49	13.90	15.10	+7.857%	50	4,484	-76.159%
2025-01-17	13.30	14.05	13.30	14.00	+7.280%	140	4,487	-74.286%
2025-01-16	13.90	14.00	12.75	13.05	-3.333%	50	4,487	-72.414%
2025-01-15	12.50	13.50	12.25	13.50	+12.500%	25	4,454	-73.333%
2025-01-14	12.80	12.80	11.71	12.00	-6.250%	280	4,471	-70.000%
2025-01-13	11.75	12.80	11.75	12.80	-10.490%	87	4,654	-71.875%
2025-01-10	15.15	15.15	14.29	14.30	-14.830%	264	4,639	-74.825%
2025-01-08	18.15	18.85	16.79	16.79	-3.672%	20	4,551	-78.559%
2025-01-07	24.70	24.70	17.40	17.43	-22.705%	141	4,551	-79.346%
2025-01-06	22.10	24.50	21.90	22.55	+15.879%	169	4,506	-84.035%
2025-01-03	18.91	19.75	18.85	19.46	+20.123%	108	4,586	-81.501%
2025-01-02	15.20	16.20	15.20	16.20	+13.287%	15	4,562	-77.778%
2024-12-31	16.20	16.20	14.25	14.30	-12.054%	62	4,537	-74.825%
2024-12-30	16.18	17.31	16.18	16.26	+4.903%	109	4,537	-77.860%
2024-12-27	15.95	15.95	15.02	15.50	-11.175%	42	4,573	-76.774%
2024-12-26	17.10	17.48	16.95	17.45	-0.286%	9	4,589	-79.370%
2024-12-24	18.00	18.43	17.34	17.50	-0.568%	35	4,576	-79.429%
2024-12-23	16.60	17.77	16.60	17.60	+15.033%	16	4,576	-79.545%
2024-12-20	15.10	15.58	15.10	15.30	+2.685%	81	4,581	-76.471%
2024-12-19	14.20	14.90	14.00	14.90	+3.114%	37	4,603	-75.839%
2024-12-18	15.30	16.56	13.38	14.45	+1.049%	62	4,609	-75.087%
2024-12-17	12.75	14.30	12.49	14.30	-0.694%	76	4,614	-74.825%
2024-12-16	15.05	15.05	13.74	14.40	-4.636%	60	4,661	-75.000%
2024-12-13	15.15	15.15	15.00	15.10	-7.645%	16	4,633	-76.159%
2024-12-12	16.35	16.35	16.35	16.35	-1.802%	1	4,631	-77.982%
2024-12-11	16.60	16.65	16.30	16.65	+6.731%	15	4,631	-78.378%
2024-12-10	17.85	17.85	15.60	15.60	-9.302%	11	4,634	-76.923%
2024-12-09	17.10	17.50	16.76	17.20	-9.426%	48	4,633	-79.070%
2024-12-06	20.55	20.55	18.85	18.99	-8.702%	278	4,609	-81.043%
2024-12-05	20.85	21.60	20.34	20.80	+2.463%	78	4,504	-82.692%
2024-12-04	19.30	20.30	19.01	20.30	+16.000%	7	4,565	-82.266%
2024-12-03	17.70	17.70	17.35	17.50	0.000%	13	4,564	-79.429%
2024-12-02	17.70	18.15	17.50	17.50	-0.850%	38	4,562	-79.429%
2024-11-29	17.90	17.90	17.65	17.65	+12.996%	4	4,588	-79.603%
2024-11-27	15.65	15.84	14.67	15.62	-8.387%	22	4,585	-76.953%
2024-11-26	18.33	18.33	16.60	17.05	-1.729%	22	4,585	-78.886%
2024-11-25	18.90	18.90	17.30	17.35	-17.967%	300	4,596	-79.251%
2024-11-22	22.95	22.95	20.80	21.15	-13.989%	50	4,820	-82.979%
2024-11-21	24.85	25.00	21.40	24.59	+4.416%	94	4,808	-85.360%
2024-11-20	24.35	24.35	23.00	23.55	-2.484%	205	4,799	-84.713%
2024-11-19	21.55	24.30	21.55	24.15	+18.673%	55	4,912	-85.093%
2024-11-18	20.00	20.79	19.80	20.35	-8.539%	44	4,944	-82.310%
2024-11-15	22.53	23.00	21.25	22.25	-7.407%	104	4,931	-83.820%
2024-11-14	24.20	25.70	23.87	24.03	-1.718%	329	4,945	-85.019%
2024-11-13	25.41	25.67	24.20	24.45	-3.550%	115	4,991	-85.276%
2024-11-12	24.45	26.20	24.45	25.35	+7.826%	68	4,972	-85.799%
2024-11-11	24.95	24.95	22.60	23.51	-4.818%	164	4,971	-84.687%
2024-11-08	26.00	26.00	24.15	24.70	-3.137%	472	4,947	-85.425%
2024-11-07	24.90	25.59	24.67	25.50	+5.155%	198	4,854	-85.882%
2024-11-06	23.40	24.56	22.75	24.25	+14.387%	154	4,896	-85.155%
2024-11-05	20.61	21.20	20.61	21.20	+3.667%	80	5,029	-83.019%
2024-11-04	19.90	20.87	19.90	20.45	+4.337%	15	5,109	-82.396%
2024-11-01	20.25	20.25	19.60	19.60	+2.350%	30	5,121	-81.633%
2024-10-31	20.05	20.05	18.46	19.15	-11.547%	70	5,118	-81.201%
2024-10-30	20.44	21.68	20.44	21.65	-2.477%	36	5,080	-83.372%
2024-10-29	22.11	22.20	22.11	22.20	-2.418%	3	5,088	-83.784%
2024-10-28	23.50	23.50	22.35	22.75	-1.940%	78	5,090	-84.176%
2024-10-25	23.34	24.20	23.20	23.20	+4.223%	38	5,035	-84.483%
2024-10-24	22.94	22.94	22.05	22.26	+0.497%	49	5,033	-83.827%
2024-10-23	23.76	23.76	22.00	22.15	-8.471%	18	5,024	-83.747%
2024-10-22	24.09	24.62	24.09	24.20	+2.110%	59	5,010	-85.124%
2024-10-21	23.45	23.70	23.09	23.70	+11.951%	19	4,991	-84.810%
2024-10-18	21.20	21.20	21.17	21.17	-7.230%	40	4,989	-82.995%
2024-10-17	21.95	22.82	21.95	22.82	+14.157%	28	4,969	-84.224%
2024-10-16	19.99	19.99	19.99	19.99	+16.560%	10	4,981	-81.991%
2024-10-15	17.25	17.25	17.15	17.15	-20.858%	28	4,981	-79.009%
2024-10-14	22.12	22.20	21.67	21.67	+10.280%	19	4,980	-83.387%
2024-10-11	19.65	19.65	19.65	19.65	+0.512%	2	4,993	-81.679%
2024-10-10	19.55	19.55	19.55	19.55	+4.995%	5	4,992	-81.586%
2024-10-08	17.90	18.95	17.90	18.62	+5.198%	61	4,987	-80.666%
2024-10-07	16.30	17.75	16.30	17.70	+60.909%	18	5,038	-79.661%
2024-10-02	11.00	11.00	11.00	11.00	-4.348%	2	5,036	-67.273%
2024-10-01	11.15	11.70	11.15	11.50	-8.730%	149	5,038	-68.696%
2024-09-30	12.65	12.92	12.60	12.60	-11.765%	18	5,031	-71.429%
2024-09-26	16.25	16.25	14.28	14.28	+5.778%	17	5,020	-74.790%
2024-09-24	12.93	13.50	12.93	13.50	+22.727%	4	5,013	-73.333%
2024-09-23	11.00	11.00	11.00	11.00	-2.482%	3	5,015	-67.273%
2024-09-20	11.28	11.28	11.28	11.28	-7.541%	20	5,015	-68.085%
2024-09-19	12.50	12.90	12.10	12.20	+2.521%	25	5,015	-70.492%
2024-09-17	12.90	12.90	11.90	11.90	-5.179%	13	5,013	-69.748%
2024-09-16	12.55	12.55	12.55	12.55	-16.333%	2	5,006	-71.315%
2024-09-12	15.15	15.20	14.45	15.00	+51.515%	43	5,004	-76.000%
2024-09-11	10.35	10.35	9.90	9.90	+7.609%	17	5,016	-63.636%
2024-09-10	9.12	9.20	8.77	9.20	+5.263%	39	5,033	-60.870%
2024-09-09	8.57	8.74	8.55	8.74	+9.114%	4	5,031	-58.810%
2024-09-06	7.93	8.01	7.65	8.01	-12.459%	134	5,030	-55.056%
2024-09-05	9.15	9.15	9.15	9.15	0.000%	1	5,015	-60.656%
2024-09-04	9.18	9.75	9.15	9.15	-6.154%	4	5,015	-60.656%
2024-09-03	10.95	10.95	9.75	9.75	-29.603%	56	5,012	-63.077%
2024-08-30	13.95	13.95	13.85	13.85	-12.063%	8	5,016	-74.007%
2024-08-29	16.10	16.10	15.75	15.75	-12.500%	42	5,016	-77.143%
2024-08-28	18.90	18.90	18.00	18.00	-9.548%	41	5,016	-80.000%
2024-08-27	19.80	19.90	19.55	19.90	+1.531%	126	5,010	-81.910%
2024-08-26	20.70	20.70	19.25	19.60	-3.210%	41	5,098	-81.633%
2024-08-23	20.20	20.25	20.20	20.25	+4.814%	76	5,086	-82.222%
2024-08-22	20.20	20.20	19.00	19.32	-4.119%	6	5,086	-81.366%
2024-08-21	20.40	20.65	20.15	20.15	-0.248%	14	5,080	-82.134%
2024-08-20	21.05	21.05	20.05	20.20	-1.942%	28	5,079	-82.178%
2024-08-19	17.90	20.65	17.90	20.60	+13.812%	143	5,091	-82.524%
2024-08-16	17.80	18.21	17.80	18.10	+7.995%	88	5,214	-80.110%
2024-08-15	14.65	17.05	14.65	16.76	+16.389%	18	5,217	-78.520%
2024-08-14	14.40	14.40	14.40	14.40	+12.062%	1	5,222	-75.000%
2024-08-13	12.85	12.85	12.85	12.85	+18.433%	2	5,222	-71.984%
2024-08-12	10.30	10.85	10.30	10.85	+16.667%	7	5,220	-66.820%
2024-08-09	9.20	9.30	9.20	9.30	+2.762%	30	5,223	-61.290%
2024-08-08	9.00	9.05	9.00	9.05	+9.036%	29	5,221	-60.221%
2024-08-07	11.05	11.05	8.30	8.30	-25.225%	49	5,225	-56.627%
2024-08-06	11.10	11.10	11.10	11.10	+7.246%	1	5,222	-67.568%
2024-08-05	10.65	10.65	10.30	10.35	-14.250%	4	5,222	-65.217%
2024-08-02	10.75	12.35	10.75	12.07	+1.685%	3,328	5,414	-70.174%
2024-08-01	15.26	15.26	11.87	11.87	-21.391%	76	5,224	-69.671%
2024-07-31	12.50	15.10	12.50	15.10	+52.525%	17	5,221	-76.159%
2024-07-30	11.10	11.10	9.80	9.90	-22.047%	154	5,228	-63.636%
2024-07-29	12.94	12.94	12.70	12.70	-6.960%	2	5,185	-71.654%
2024-07-26	13.85	13.85	13.31	13.65	-3.534%	32	5,184	-73.626%
2024-07-25	11.85	14.30	11.85	14.15	-2.008%	45	5,170	-74.558%
2024-07-24	15.00	15.00	14.40	14.44	-18.876%	9	5,169	-75.069%
2024-07-23	17.75	17.80	17.75	17.80	+1.425%	23	5,168	-79.775%
2024-07-22	17.45	17.55	17.45	17.55	+10.726%	3	5,164	-79.487%
2024-07-19	15.85	15.85	15.35	15.85	+1.603%	12	5,165	-77.287%
2024-07-17	15.30	15.60	15.25	15.60	-17.678%	8	5,158	-76.923%
2024-07-16	19.40	19.40	18.95	18.95	-12.269%	11	5,161	-81.003%
2024-07-12	21.60	21.60	21.20	21.60	-6.087%	21	5,162	-83.333%
2024-07-11	23.00	23.00	23.00	23.00	-3.361%	3	5,163	-84.348%
2024-07-10	22.80	24.00	22.80	23.80	+9.174%	8	5,163	-84.874%
2024-07-09	22.20	23.65	21.80	21.80	+6.915%	21	5,163	-83.486%
2024-07-08	20.40	20.40	20.39	20.39	+2.980%	6	5,162	-82.344%
2024-07-05	19.75	19.80	19.75	19.80	+0.152%	4	5,163	-81.818%
2024-07-03	17.40	20.19	17.40	19.77	+13.948%	89	5,208	-81.791%
2024-07-02	17.35	17.35	17.35	17.35	-6.469%	1	5,208	-79.251%
2024-07-01	17.00	18.55	17.00	18.55	-0.536%	9	5,207	-80.593%
2024-06-27	20.10	20.10	18.65	18.65	-2.356%	24	5,215	-80.697%
2024-06-26	20.00	20.00	19.10	19.10	+2.688%	13	5,205	-81.152%
2024-06-25	18.30	18.60	18.30	18.60	+9.412%	24	5,202	-80.645%
2024-06-24	18.85	19.45	17.00	17.00	-19.431%	37	5,200	-78.824%
2024-06-21	21.60	21.60	20.65	21.10	-11.567%	98	5,217	-82.938%
2024-06-20	28.90	28.90	23.86	23.86	-6.614%	193	5,247	-84.912%
2024-06-18	24.30	25.60	24.30	25.55	+7.534%	90	5,292	-85.910%
2024-06-17	23.75	23.76	23.75	23.76	+16.186%	4	5,292	-84.848%
2024-06-13	20.40	20.45	20.40	20.45	+10.243%	50	5,291	-82.396%
2024-06-12	18.55	18.55	18.55	18.55	+10.417%	20	5,295	-80.593%
2024-06-11	16.80	16.80	16.80	16.80	-4.328%	1	5,295	-78.571%
2024-06-10	17.56	17.56	17.56	17.56	0.000%	10	5,295	-79.499%