Dark

NVDA20250620C154
NVDA Jun 20 2025 154.00 Call (NVDA250620C00154000)
option OPRA

EOD

May 15, 2025

2.42-16.263%(-0.47)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.66	2.81	2.18	2.42	-16.263%	223	4,600	0.000%
2025-05-14	2.19	2.97	2.07	2.89	+74.096%	552	4,573	-16.263%
2025-05-13	0.92	1.80	0.91	1.66	+176.667%	441	4,338	+45.783%
2025-05-12	0.59	0.64	0.59	0.60	+27.660%	7	4,436	+303.333%
2025-05-09	0.55	0.57	0.47	0.47	-20.339%	24	4,432	+414.894%
2025-05-08	0.68	0.68	0.58	0.59	-11.940%	22	4,430	+310.169%
2025-05-07	0.40	0.67	0.40	0.67	+81.081%	36	4,428	+261.194%
2025-05-06	0.37	0.37	0.37	0.37	-17.778%	51	4,439	+554.054%
2025-05-05	0.46	0.46	0.45	0.45	-16.667%	19	4,488	+437.778%
2025-05-02	0.56	0.56	0.53	0.54	0.000%	126	4,506	+348.148%
2025-05-01	0.53	0.63	0.50	0.54	+68.750%	49	4,446	+348.148%
2025-04-30	0.32	0.32	0.32	0.32	-20.000%	4	4,442	+656.250%
2025-04-29	0.41	0.41	0.40	0.40	-4.762%	5	4,446	+505.000%
2025-04-28	0.38	0.42	0.38	0.42	-25.000%	23	4,450	+476.190%
2025-04-25	0.38	0.56	0.38	0.56	+27.273%	1,408	4,463	+332.143%
2025-04-24	0.39	0.44	0.39	0.44	+18.919%	2	4,913	+450.000%
2025-04-23	0.41	0.41	0.37	0.37	+15.625%	86	4,913	+554.054%
2025-04-22	0.31	0.32	0.29	0.32	+6.667%	10	4,969	+656.250%
2025-04-21	0.26	0.30	0.26	0.30	-21.053%	147	4,972	+706.667%
2025-04-17	0.36	0.39	0.36	0.38	-5.000%	241	5,039	+536.842%
2025-04-16	0.51	0.51	0.38	0.40	-50.000%	179	5,039	+505.000%
2025-04-15	0.72	0.85	0.72	0.80	+2.564%	37	4,992	+202.500%
2025-04-14	0.90	0.90	0.78	0.78	-12.360%	11	4,981	+210.256%
2025-04-11	0.88	0.89	0.85	0.89	+14.103%	110	4,976	+171.910%
2025-04-10	0.86	0.92	0.72	0.78	-29.091%	42	4,979	+210.256%
2025-04-09	0.60	1.19	0.48	1.10	+150.000%	332	4,983	+120.000%
2025-04-08	0.61	0.64	0.44	0.44	-16.981%	13	5,011	+450.000%
2025-04-07	0.33	0.57	0.31	0.53	+15.217%	208	5,010	+356.604%
2025-04-04	0.56	0.56	0.36	0.46	-16.364%	96	4,954	+426.087%
2025-04-03	0.65	0.72	0.55	0.55	-36.782%	12	4,944	+340.000%
2025-04-02	0.88	0.88	0.81	0.87	+16.000%	10	4,938	+178.161%
2025-04-01	0.82	0.82	0.75	0.75	0.000%	59	4,933	+222.667%
2025-03-31	0.76	0.76	0.66	0.75	-23.469%	40	4,931	+222.667%
2025-03-28	0.93	0.98	0.93	0.98	-8.411%	302	4,914	+146.939%
2025-03-27	1.06	1.21	1.06	1.07	-16.406%	147	4,930	+126.168%
2025-03-26	1.81	1.84	1.25	1.28	-40.465%	809	4,943	+89.063%
2025-03-25	2.02	2.15	1.95	2.15	-11.885%	88	4,863	+12.558%
2025-03-24	2.54	2.54	2.12	2.44	+20.792%	100	4,855	-0.820%
2025-03-21	2.03	2.13	2.00	2.02	-15.481%	154	4,886	+19.802%
2025-03-20	2.50	2.60	2.38	2.39	-9.125%	11	4,875	+1.255%
2025-03-19	2.38	2.81	2.37	2.63	+5.622%	139	4,900	-7.985%
2025-03-18	2.63	2.80	2.49	2.49	-19.677%	8	4,897	-2.811%
2025-03-17	3.53	3.55	3.10	3.10	-15.068%	73	4,896	-21.935%
2025-03-14	3.40	3.67	3.40	3.65	+17.742%	240	4,885	-33.699%
2025-03-13	3.15	3.15	2.93	3.10	+6.164%	150	4,893	-21.935%
2025-03-12	2.60	3.00	2.60	2.92	+26.957%	55	4,893	-17.123%
2025-03-11	2.13	2.30	1.90	2.30	+29.213%	77	4,884	+5.217%
2025-03-10	1.78	1.78	1.62	1.78	-21.239%	68	4,827	+35.955%
2025-03-07	2.11	2.26	1.78	2.26	+7.619%	288	4,828	+7.080%
2025-03-06	2.70	2.73	2.10	2.10	-35.385%	8,493	4,827	+15.238%
2025-03-05	3.31	3.31	3.04	3.25	-5.797%	126	12,104	-25.538%
2025-03-04	2.72	3.45	2.66	3.45	+15.000%	112	12,107	-29.855%
2025-03-03	4.15	4.15	2.98	3.00	-40.000%	89	12,141	-19.333%
2025-02-28	3.55	5.00	3.55	5.00	+8.696%	184	12,086	-51.600%
2025-02-27	6.60	6.60	4.60	4.60	-41.624%	114	12,053	-47.391%
2025-02-26	7.83	8.69	7.30	7.88	+9.444%	171	12,048	-69.289%
2025-02-25	7.20	7.45	6.55	7.20	-15.294%	662	12,042	-66.389%
2025-02-24	9.95	10.15	8.00	8.50	-10.053%	67	11,938	-71.529%
2025-02-21	10.00	10.05	9.45	9.45	-14.865%	172	11,937	-74.392%
2025-02-20	10.95	11.10	10.33	11.10	-3.478%	51	11,851	-78.198%
2025-02-19	10.66	11.55	10.65	11.50	-1.288%	9	11,811	-78.957%
2025-02-18	13.00	13.00	11.65	11.65	+0.866%	30	11,811	-79.227%
2025-02-14	10.95	11.55	10.65	11.55	+12.683%	602	11,763	-79.048%
2025-02-13	10.55	10.55	10.15	10.25	+16.477%	95	11,763	-76.390%
2025-02-12	8.83	9.05	8.68	8.80	-7.368%	33	11,762	-72.500%
2025-02-11	9.50	10.00	9.31	9.50	-7.407%	31	11,762	-74.526%
2025-02-10	9.35	10.30	9.35	10.26	+22.143%	233	11,785	-76.413%
2025-02-07	8.50	8.70	8.30	8.40	+2.439%	210	11,944	-71.190%
2025-02-06	7.81	8.23	7.50	8.20	+13.889%	53	11,942	-70.488%
2025-02-05	6.65	7.20	6.65	7.20	+23.077%	10	11,917	-66.389%
2025-02-04	5.95	6.40	5.75	5.85	-4.255%	54	11,922	-58.632%
2025-02-03	5.57	6.11	5.25	6.11	-9.481%	111	11,919	-60.393%
2025-01-31	8.65	8.65	6.75	6.75	-10.832%	52	11,878	-64.148%
2025-01-30	6.65	7.57	6.60	7.57	-2.323%	288	11,872	-68.032%
2025-01-29	7.65	7.80	6.70	7.75	-4.908%	219	11,797	-68.774%
2025-01-28	6.65	8.15	5.50	8.15	+35.833%	324	11,652	-70.307%
2025-01-27	7.40	8.60	5.75	6.00	-55.720%	656	11,463	-59.667%
2025-01-24	16.55	16.55	13.49	13.55	-9.667%	28	11,437	-82.140%
2025-01-23	15.15	15.15	15.00	15.00	-9.366%	2	11,428	-83.867%
2025-01-22	15.10	16.55	15.10	16.55	+29.804%	28	11,428	-85.378%
2025-01-21	12.45	12.75	11.55	12.75	+9.914%	18	11,437	-81.020%
2025-01-17	11.75	11.85	11.60	11.60	+6.422%	52	11,437	-79.138%
2025-01-16	11.20	11.20	10.80	10.90	-2.679%	6	11,437	-77.798%
2025-01-15	10.60	11.20	10.55	11.20	+13.706%	9	11,436	-78.393%
2025-01-14	10.40	10.40	9.80	9.85	-7.075%	10	11,443	-75.431%
2025-01-13	10.55	10.95	10.45	10.60	-14.859%	56	11,439	-77.170%
2025-01-10	12.20	12.70	12.20	12.45	-13.721%	98	11,461	-80.562%
2025-01-08	16.34	16.34	14.40	14.43	-12.280%	29	11,429	-83.229%
2025-01-07	19.70	19.70	15.35	16.45	-17.750%	72	11,429	-85.289%
2025-01-06	21.50	21.50	19.50	20.00	+16.959%	19	11,391	-87.900%
2025-01-03	17.25	17.25	16.90	17.10	+29.057%	24	11,386	-85.848%
2025-01-02	13.85	13.85	13.25	13.25	+3.597%	9	11,388	-81.736%
2024-12-31	13.10	13.10	12.75	12.79	-10.246%	14	11,377	-81.079%
2024-12-30	14.15	14.25	14.15	14.25	+4.396%	7	11,377	-83.018%
2024-12-27	13.45	13.80	13.45	13.65	-7.458%	24	11,378	-82.271%
2024-12-26	14.60	14.75	14.60	14.75	-6.940%	5	11,384	-83.593%
2024-12-24	16.05	16.05	15.75	15.85	+3.257%	8	11,384	-84.732%
2024-12-23	14.25	15.35	14.10	15.35	+15.674%	49	11,384	-84.235%
2024-12-20	13.25	13.63	13.25	13.27	+2.077%	27	11,387	-81.763%
2024-12-19	12.65	13.56	12.26	13.00	-8.579%	3,418	11,410	-81.385%
2024-12-18	14.05	14.22	14.05	14.22	+19.496%	13	8,769	-82.982%
2024-12-17	11.20	12.30	10.87	11.90	-0.833%	2,104	8,762	-79.664%
2024-12-16	12.55	12.55	11.89	12.00	-5.734%	36	6,721	-79.833%
2024-12-13	13.01	13.01	12.73	12.73	-11.903%	10	6,721	-80.990%
2024-12-12	14.87	14.87	14.45	14.45	-4.620%	34	6,716	-83.253%
2024-12-11	13.80	15.15	13.75	15.15	+7.906%	39	6,714	-84.026%
2024-12-10	15.75	15.75	14.04	14.04	-6.212%	806	6,679	-82.764%
2024-12-09	14.83	15.65	14.83	14.97	-10.627%	2,923	5,893	-83.834%
2024-12-06	18.28	18.28	16.35	16.75	-8.470%	24	3,166	-85.552%
2024-12-05	18.70	18.70	18.00	18.30	-1.081%	13	3,165	-86.776%
2024-12-04	17.84	18.50	17.84	18.50	+18.211%	10	3,159	-86.919%
2024-12-03	15.70	15.90	15.40	15.65	-3.692%	43	3,159	-84.537%
2024-12-02	15.85	16.25	15.85	16.25	+16.571%	3	3,162	-85.108%
2024-11-27	13.80	13.94	12.83	13.94	-6.756%	30	3,150	-82.640%
2024-11-26	15.00	15.00	14.95	14.95	-2.859%	3	3,150	-83.813%
2024-11-25	18.20	18.20	15.39	15.39	-18.571%	56	3,150	-84.276%
2024-11-22	20.50	20.50	18.90	18.90	-13.303%	24	3,129	-87.196%
2024-11-21	22.50	22.50	19.60	21.80	+2.830%	29	3,132	-88.899%
2024-11-20	20.60	21.25	20.40	21.20	-2.304%	35	3,132	-88.585%
2024-11-19	19.85	21.70	19.85	21.70	+18.579%	24	3,118	-88.848%
2024-11-18	18.15	18.30	18.15	18.30	-7.576%	35	3,127	-86.776%
2024-11-15	19.50	20.10	19.05	19.80	-10.609%	92	3,135	-87.778%
2024-11-14	21.60	22.24	21.60	22.15	+2.546%	7	3,145	-89.074%
2024-11-13	22.06	22.06	21.60	21.60	-7.692%	17	3,143	-88.796%
2024-11-12	22.37	23.40	22.37	23.40	+4.698%	7	3,127	-89.658%
2024-11-11	22.35	22.35	22.35	22.35	+0.359%	1	3,126	-89.172%
2024-11-07	23.00	23.00	22.27	22.27	+16.597%	4	3,126	-89.133%
2024-11-05	18.60	19.10	18.60	19.10	+4.087%	2	3,129	-87.330%
2024-11-04	18.35	18.35	18.35	18.35	+3.614%	1	3,127	-86.812%
2024-11-01	18.20	18.20	17.71	17.71	+4.176%	26	3,128	-86.335%
2024-10-31	17.00	17.00	17.00	17.00	-16.870%	3	3,120	-85.765%
2024-10-29	20.65	20.65	20.45	20.45	0.000%	2	3,123	-88.166%
2024-10-28	21.00	21.00	20.30	20.45	-2.619%	4	3,121	-88.166%
2024-10-25	21.60	21.60	21.00	21.00	+5.793%	14	3,118	-88.476%
2024-10-24	19.85	19.85	19.85	19.85	+2.320%	1	3,119	-87.809%
2024-10-23	21.02	21.02	19.40	19.40	-12.809%	10	3,118	-87.526%
2024-10-22	22.10	22.25	22.10	22.25	+0.451%	4	3,116	-89.124%
2024-10-21	21.10	22.15	20.64	22.15	+16.579%	19	3,115	-89.074%
2024-10-18	19.00	19.00	19.00	19.00	-8.654%	4	3,119	-87.263%
2024-10-17	20.20	20.80	20.20	20.80	+15.556%	2	3,117	-88.365%
2024-10-16	17.30	18.00	17.30	18.00	+18.812%	3	3,118	-86.556%
2024-10-15	17.80	17.80	15.15	15.15	-22.704%	45	3,119	-84.026%
2024-10-14	19.60	19.60	19.60	19.60	+11.048%	1	3,107	-87.653%
2024-10-11	17.35	17.90	17.35	17.65	-0.843%	20	3,108	-86.289%
2024-10-10	17.80	17.80	17.80	17.80	+10.217%	10	3,112	-86.404%
2024-10-09	16.15	16.15	16.15	16.15	-2.002%	21	3,117	-85.015%
2024-10-08	16.48	16.48	16.48	16.48	+10.604%	1	3,096	-85.316%
2024-10-07	13.45	15.50	13.45	14.90	+19.200%	14	3,097	-83.758%
2024-10-04	12.50	12.50	12.50	12.50	+28.866%	2	3,095	-80.640%
2024-10-02	9.70	9.70	9.70	9.70	-3.960%	1	3,094	-75.052%
2024-10-01	10.15	10.15	10.10	10.10	-11.404%	11	3,093	-76.040%
2024-09-30	11.40	11.40	11.40	11.40	-20.998%	1	3,083	-78.772%
2024-09-26	14.44	14.44	14.43	14.43	+8.090%	10	3,082	-83.229%
2024-09-25	13.35	13.35	13.35	13.35	+14.592%	1	3,082	-81.873%
2024-09-24	11.65	11.65	11.65	11.65	+9.390%	3	3,082	-79.227%
2024-09-20	10.65	10.65	10.65	10.65	-4.484%	20	3,082	-77.277%
2024-09-19	11.10	11.15	11.10	11.15	-11.858%	6	3,082	-78.296%
2024-09-13	12.65	12.65	12.65	12.65	-2.692%	2	3,081	-80.870%
2024-09-12	13.05	13.65	13.00	13.00	+61.491%	30	3,081	-81.385%
2024-09-10	8.05	8.05	8.05	8.05	+0.625%	1	3,078	-69.938%
2024-09-05	8.20	8.20	8.00	8.00	-3.030%	6	3,077	-69.750%
2024-09-04	8.40	8.40	8.25	8.25	-4.070%	40	3,077	-70.667%
2024-09-03	9.25	9.25	8.60	8.60	-31.474%	21	3,070	-71.860%
2024-08-30	13.50	13.50	12.55	12.55	-4.563%	6	3,055	-80.717%
2024-08-29	13.55	14.45	13.15	13.15	-20.303%	478	3,055	-81.597%
2024-08-28	16.20	16.55	16.20	16.50	-4.954%	16	2,940	-85.333%
2024-08-26	19.14	19.14	17.30	17.36	-6.415%	31	2,953	-86.060%
2024-08-23	17.97	18.55	17.97	18.55	0.000%	20	2,970	-86.954%
2024-08-21	18.25	18.55	18.25	18.55	-0.269%	4	2,970	-86.954%
2024-08-20	18.60	18.60	18.45	18.60	-1.064%	6	2,974	-86.989%
2024-08-19	16.75	18.80	16.50	18.80	+18.239%	21	2,978	-87.128%
2024-08-16	15.90	15.90	15.90	15.90	+4.262%	6	2,991	-84.780%
2024-08-15	13.87	15.25	13.87	15.25	+84.848%	4	2,991	-84.131%
2024-08-09	8.25	8.25	8.25	8.25	+5.096%	4	2,994	-70.667%
2024-08-08	7.85	7.85	7.85	7.85	-5.422%	2	2,994	-69.172%
2024-08-07	8.15	8.55	8.15	8.30	-18.866%	40	2,994	-70.843%
2024-08-02	10.23	10.23	10.23	10.23	-0.486%	60	2,994	-76.344%
2024-08-01	11.15	11.48	10.28	10.28	+16.158%	44	2,994	-76.459%
2024-07-30	9.65	9.65	8.85	8.85	-31.395%	33	2,994	-72.655%
2024-07-26	12.90	12.90	12.90	12.90	+4.878%	2	2,994	-81.240%
2024-07-25	12.30	12.30	12.30	12.30	-9.225%	1	2,995	-80.325%
2024-07-24	13.55	13.55	13.55	13.55	-15.734%	1	2,995	-82.140%
2024-07-22	15.00	16.08	15.00	16.08	+12.448%	21	2,996	-84.950%
2024-07-19	14.30	14.30	14.30	14.30	+1.418%	10	2,978	-83.077%
2024-07-17	13.93	14.10	13.93	14.10	-22.142%	2	2,973	-82.837%
2024-07-16	18.11	18.11	18.11	18.11	-2.372%	1	2,971	-86.637%
2024-07-15	19.55	19.55	18.55	18.55	+0.542%	2	2,971	-86.954%
2024-07-11	20.45	20.45	18.45	18.45	-7.750%	8	2,970	-86.883%
2024-07-09	19.62	20.00	19.62	20.00	+7.411%	12	2,962	-87.900%
2024-07-05	17.75	18.62	17.75	18.62	+16.375%	10	2,960	-87.003%
2024-07-02	16.00	16.00	16.00	16.00	-5.045%	3	2,956	-84.875%
2024-07-01	16.85	16.85	16.85	16.85	-6.545%	5	2,955	-85.638%
2024-06-28	18.03	18.03	18.03	18.03	+3.919%	20	2,955	-86.578%
2024-06-27	17.60	17.80	17.35	17.35	+1.760%	21	2,955	-86.052%
2024-06-25	17.05	17.05	17.05	17.05	+7.911%	1	2,934	-85.806%
2024-06-24	17.73	17.73	15.50	15.80	-21.000%	74	2,933	-84.684%
2024-06-21	20.24	20.24	19.28	20.00	-11.504%	146	2,922	-87.900%
2024-06-20	25.45	25.90	22.00	22.60	-1.094%	88	2,921	-89.292%
2024-06-18	22.42	22.85	22.42	22.85	+5.543%	501	3,406	-89.409%
2024-06-17	21.83	21.90	21.00	21.65	+2.364%	72	3,406	-88.822%
2024-06-14	19.05	21.15	19.05	21.15	+9.302%	8	3,406	-88.558%
2024-06-13	18.65	19.35	18.59	19.35	+13.490%	2,549	3,404	-87.494%
2024-06-12	17.05	17.30	17.05	17.05	+16.462%	116	1,047	-85.806%
2024-06-11	14.64	14.64	14.64	14.64	-6.154%	10	1,030	-83.470%
2024-06-10	15.64	15.64	15.60	15.60	0.000%	30	1,040	-84.487%