Dark

NVDA20250620C158
NVDA Jun 20 2025 158.00 Call (NVDA250620C00158000)
option OPRA

EOD

May 15, 2025

1.82-18.018%(-0.40)362

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.06	2.26	1.75	1.82	-18.018%	362	4,437	0.000%
2025-05-14	1.81	2.30	1.67	2.22	+79.032%	548	4,608	-18.018%
2025-05-13	0.65	1.39	0.65	1.24	+158.333%	829	4,819	+46.774%
2025-05-12	0.43	0.48	0.41	0.48	+29.730%	3	5,111	+279.167%
2025-05-09	0.38	0.38	0.37	0.37	-21.277%	12	5,110	+391.892%
2025-05-08	0.54	0.54	0.45	0.47	+46.875%	459	5,104	+287.234%
2025-05-07	0.33	0.33	0.31	0.32	+3.226%	90	5,253	+468.750%
2025-05-06	0.31	0.31	0.31	0.31	-20.513%	10	5,217	+487.097%
2025-05-05	0.41	0.41	0.39	0.39	-4.878%	2	5,217	+366.667%
2025-05-02	0.41	0.41	0.41	0.41	-12.766%	4	5,215	+343.902%
2025-05-01	0.42	0.50	0.41	0.47	+67.857%	30	5,215	+287.234%
2025-04-30	0.23	0.28	0.23	0.28	-12.500%	4	5,220	+550.000%
2025-04-29	0.35	0.35	0.32	0.32	0.000%	27	5,220	+468.750%
2025-04-28	0.37	0.37	0.32	0.32	-27.273%	14	5,203	+468.750%
2025-04-25	0.32	0.46	0.32	0.44	+37.500%	1,186	5,203	+313.636%
2025-04-24	0.32	0.32	0.32	0.32	+23.077%	66	5,656	+468.750%
2025-04-22	0.27	0.27	0.25	0.26	+8.333%	37	5,720	+600.000%
2025-04-21	0.25	0.25	0.23	0.24	-20.000%	10	5,715	+658.333%
2025-04-17	0.32	0.32	0.29	0.30	-16.667%	54	5,719	+506.667%
2025-04-16	0.38	0.44	0.32	0.36	-45.455%	123	5,719	+405.556%
2025-04-15	0.57	0.67	0.55	0.66	+3.125%	4,205	5,752	+175.758%
2025-04-14	0.69	0.69	0.63	0.64	-8.571%	37	6,965	+184.375%
2025-04-11	0.66	0.70	0.66	0.70	+14.754%	64	6,956	+160.000%
2025-04-10	0.71	0.77	0.61	0.61	-32.222%	60	6,960	+198.361%
2025-04-09	0.46	0.98	0.43	0.90	+130.769%	537	6,951	+102.222%
2025-04-08	0.48	0.51	0.39	0.39	-11.364%	12	7,437	+366.667%
2025-04-07	0.32	0.49	0.32	0.44	+29.412%	385	7,435	+313.636%
2025-04-04	0.33	0.34	0.32	0.34	-27.660%	66	7,557	+435.294%
2025-04-03	0.55	0.55	0.47	0.47	-29.851%	39	7,552	+287.234%
2025-04-02	0.60	0.67	0.60	0.67	+9.836%	19	7,575	+171.642%
2025-03-31	0.58	0.61	0.55	0.61	-21.795%	20	7,575	+198.361%
2025-03-28	0.86	0.86	0.76	0.78	-13.333%	72	7,575	+133.333%
2025-03-27	0.93	0.93	0.89	0.90	-11.765%	91	7,559	+102.222%
2025-03-26	1.42	1.42	1.02	1.02	-41.040%	261	7,655	+78.431%
2025-03-25	1.76	1.79	1.63	1.73	-8.947%	93	7,626	+5.202%
2025-03-24	1.75	1.99	1.67	1.90	+12.426%	104	7,582	-4.211%
2025-03-21	1.88	1.88	1.62	1.69	-14.213%	40	7,575	+7.692%
2025-03-20	2.10	2.24	1.97	1.97	-8.372%	50	7,574	-7.614%
2025-03-19	2.05	2.25	2.01	2.15	+3.365%	23	7,574	-15.349%
2025-03-18	2.16	2.40	2.08	2.08	-25.714%	506	7,563	-12.500%
2025-03-17	2.99	2.99	2.51	2.80	-9.677%	118	7,107	-35.000%
2025-03-14	2.95	3.10	2.95	3.10	+25.000%	88	7,201	-41.290%
2025-03-13	2.66	2.69	2.47	2.48	0.000%	142	7,171	-26.613%
2025-03-12	2.37	2.57	2.21	2.48	+45.029%	110	7,171	-26.613%
2025-03-11	1.54	1.95	1.45	1.71	+13.245%	516	7,248	+6.433%
2025-03-10	1.72	1.72	1.39	1.51	-22.165%	66	6,753	+20.530%
2025-03-07	1.86	1.94	1.66	1.94	+9.605%	78	6,775	-6.186%
2025-03-06	2.19	2.29	1.77	1.77	-32.955%	10,860	6,792	+2.825%
2025-03-05	2.75	2.75	2.52	2.64	-13.443%	1,067	16,107	-31.061%
2025-03-04	2.26	3.05	2.26	3.05	+19.141%	275	16,118	-40.328%
2025-03-03	3.95	3.95	2.56	2.56	-38.313%	68	16,143	-28.906%
2025-02-28	3.10	4.20	3.10	4.15	+3.750%	324	16,127	-56.145%
2025-02-27	5.03	5.03	4.00	4.00	-41.263%	620	16,089	-54.500%
2025-02-26	6.96	7.25	6.50	6.81	+14.070%	89	15,600	-73.275%
2025-02-25	5.80	6.60	5.65	5.97	-15.915%	384	15,581	-69.514%
2025-02-24	8.83	9.20	7.09	7.10	-12.454%	543	15,521	-74.366%
2025-02-21	10.22	10.22	8.11	8.11	-17.245%	172	15,456	-77.559%
2025-02-20	9.20	9.85	9.18	9.80	-4.669%	34	15,455	-81.429%
2025-02-19	9.60	10.47	9.60	10.28	+1.281%	56	15,447	-82.296%
2025-02-18	11.30	11.80	10.15	10.15	-1.265%	299	15,446	-82.069%
2025-02-14	10.00	10.35	9.55	10.28	+10.538%	304	15,305	-82.296%
2025-02-13	9.32	9.50	9.15	9.30	+16.981%	17	15,311	-80.430%
2025-02-12	7.75	7.95	7.73	7.95	-7.018%	165	15,311	-77.107%
2025-02-11	8.80	8.80	8.55	8.55	-3.171%	233	15,309	-78.713%
2025-02-10	8.40	8.83	8.40	8.83	+18.523%	2	15,487	-79.388%
2025-02-07	7.60	7.60	7.20	7.45	0.000%	220	15,489	-75.570%
2025-02-06	7.05	7.45	6.71	7.45	+23.140%	31	15,492	-75.570%
2025-02-05	5.75	6.05	5.75	6.05	+15.900%	16	15,492	-69.917%
2025-02-04	5.60	5.60	5.15	5.22	+10.593%	6	15,492	-65.134%
2025-02-03	4.75	4.85	4.72	4.72	-21.202%	410	15,489	-61.441%
2025-01-31	7.60	8.00	5.98	5.99	-17.945%	5,228	15,091	-69.616%
2025-01-30	5.94	7.30	5.70	7.30	+5.797%	139	12,590	-75.068%
2025-01-29	6.35	6.90	5.70	6.90	-1.146%	81	12,599	-73.623%
2025-01-28	5.00	7.10	4.92	6.98	+30.467%	654	12,138	-73.926%
2025-01-27	7.85	7.85	4.90	5.35	-56.039%	929	12,265	-65.981%
2025-01-24	14.55	14.55	12.10	12.17	-10.515%	260	11,869	-85.045%
2025-01-23	13.60	13.90	13.45	13.60	-7.167%	10	11,870	-86.618%
2025-01-22	13.55	14.90	13.55	14.65	+22.594%	133	11,869	-87.577%
2025-01-21	11.12	11.95	10.40	11.95	+14.354%	160	11,811	-84.770%
2025-01-17	10.05	10.76	9.80	10.45	+6.633%	2,426	11,674	-82.584%
2025-01-16	11.10	11.10	9.75	9.80	-4.854%	10	11,674	-81.429%
2025-01-15	9.60	10.30	9.45	10.30	+15.730%	9	11,668	-82.330%
2025-01-14	9.95	9.95	8.80	8.90	-7.292%	146	11,662	-79.551%
2025-01-13	9.28	9.60	9.05	9.60	-16.883%	128	11,612	-81.042%
2025-01-10	11.07	11.55	11.07	11.55	-11.697%	76	11,516	-84.242%
2025-01-08	13.67	14.05	12.90	13.08	-12.800%	17	11,517	-86.086%
2025-01-07	16.40	16.55	14.30	15.00	-21.671%	13	11,517	-87.867%
2025-01-06	17.50	20.00	17.50	19.15	+22.756%	40	11,518	-90.496%
2025-01-03	14.15	15.65	14.15	15.60	+26.418%	50	11,531	-88.333%
2025-01-02	12.05	12.80	12.05	12.34	+10.673%	17	11,526	-85.251%
2024-12-31	12.10	12.10	11.15	11.15	-17.039%	32	11,518	-83.677%
2024-12-30	13.05	13.44	12.90	13.44	+10.617%	22	11,518	-86.458%
2024-12-27	12.57	12.57	12.00	12.15	-12.401%	32	11,511	-85.021%
2024-12-26	13.60	13.87	13.30	13.87	+0.072%	9	11,519	-86.878%
2024-12-24	14.35	14.35	13.86	13.86	-1.911%	44	11,517	-86.869%
2024-12-23	13.90	14.13	13.90	14.13	+13.131%	4	11,517	-87.120%
2024-12-20	12.49	12.49	12.49	12.49	+5.401%	1	11,519	-85.428%
2024-12-19	11.45	12.00	11.23	11.85	+1.542%	11	11,519	-84.641%
2024-12-18	12.45	13.13	10.75	11.67	+7.064%	192	11,525	-84.404%
2024-12-17	10.32	10.90	10.00	10.90	-4.803%	1,069	11,525	-83.303%
2024-12-16	11.20	11.60	10.80	11.45	-5.372%	1,141	10,505	-84.105%
2024-12-13	13.31	13.31	11.80	12.10	-9.159%	74	9,573	-84.959%
2024-12-12	13.10	13.32	13.10	13.32	-3.827%	2	9,566	-86.336%
2024-12-11	13.09	13.85	12.41	13.85	+11.245%	31	9,564	-86.859%
2024-12-10	14.80	14.80	12.10	12.45	-9.124%	636	9,572	-85.382%
2024-12-09	13.80	14.40	13.30	13.70	-9.868%	459	9,006	-86.715%
2024-12-06	16.60	16.60	15.00	15.20	-9.254%	28	9,378	-88.026%
2024-12-05	17.30	17.30	16.40	16.75	-1.122%	18	9,368	-89.134%
2024-12-04	15.35	17.20	14.60	16.94	+16.828%	4,196	9,363	-89.256%
2024-12-03	14.30	14.65	14.00	14.50	+2.691%	5,030	5,351	-87.448%
2024-12-02	14.12	14.12	14.12	14.12	-1.259%	10	1,833	-87.110%
2024-11-29	14.30	14.30	14.30	14.30	+11.284%	100	1,833	-87.273%
2024-11-27	12.40	12.85	11.70	12.85	-6.884%	149	1,849	-85.837%
2024-11-26	13.80	13.80	13.80	13.80	-3.361%	4	1,849	-86.812%
2024-11-25	15.26	15.27	14.10	14.28	-24.444%	25	1,847	-87.255%
2024-11-21	18.80	20.80	17.72	18.90	-3.226%	20	1,828	-90.370%
2024-11-20	19.60	19.90	19.09	19.53	-2.350%	77	1,828	-90.681%
2024-11-19	18.33	20.00	18.33	20.00	+14.613%	78	1,863	-90.900%
2024-11-18	16.89	17.45	16.80	17.45	-1.966%	17	1,848	-89.570%
2024-11-15	18.75	19.00	17.80	17.80	-16.038%	16	1,845	-89.775%
2024-11-14	21.15	21.25	20.80	21.20	+3.667%	9	1,847	-91.415%
2024-11-13	20.81	21.00	20.45	20.45	+1.238%	5	1,851	-91.100%
2024-11-12	20.20	20.20	20.20	20.20	+4.935%	1	1,847	-90.990%
2024-11-11	19.36	19.36	19.07	19.25	-8.333%	122	1,847	-90.545%
2024-11-07	21.03	21.03	20.84	21.00	+2.190%	9	1,748	-91.333%
2024-11-06	19.65	20.55	19.65	20.55	+17.094%	8	1,744	-91.144%
2024-11-04	17.55	17.55	17.55	17.55	+15.082%	1	1,744	-89.630%
2024-10-31	15.20	15.55	15.20	15.25	-20.157%	27	1,745	-88.066%
2024-10-29	19.30	19.30	19.10	19.10	+0.792%	4	1,756	-90.471%
2024-10-28	18.95	18.95	18.95	18.95	-3.953%	80	1,755	-90.396%
2024-10-25	20.00	20.45	19.73	19.73	+5.227%	10	1,755	-90.775%
2024-10-23	18.90	19.10	18.75	18.75	-9.639%	27	1,758	-90.293%
2024-10-22	21.35	21.35	20.75	20.75	+2.469%	231	1,733	-91.229%
2024-10-21	19.68	20.25	19.05	20.25	+13.128%	22	1,581	-91.012%
2024-10-18	17.98	17.98	17.90	17.90	-6.135%	6	1,575	-89.832%
2024-10-17	18.85	19.07	18.85	19.07	+22.244%	32	1,575	-90.456%
2024-10-16	15.15	15.60	15.15	15.60	+4.348%	120	1,566	-88.333%
2024-10-15	14.95	14.95	14.64	14.95	-16.944%	21	1,473	-87.826%
2024-10-14	18.05	18.05	18.00	18.00	+9.756%	7	1,465	-89.889%
2024-10-11	16.30	16.60	16.30	16.40	0.000%	18	1,470	-88.902%
2024-10-10	15.55	16.40	15.55	16.40	+7.190%	128	1,466	-88.902%
2024-10-08	15.05	15.30	15.05	15.30	+10.469%	25	1,460	-88.105%
2024-10-07	13.95	13.95	13.80	13.85	+23.661%	80	1,465	-86.859%
2024-10-04	11.45	11.45	11.20	11.20	-0.089%	50	1,536	-83.750%
2024-10-03	11.35	11.35	11.21	11.21	+21.980%	7	1,536	-83.764%
2024-10-01	9.30	9.30	9.19	9.19	-30.326%	7	1,540	-80.196%
2024-09-26	13.19	13.19	13.19	13.19	+7.149%	1	1,540	-86.202%
2024-09-25	12.31	12.31	12.31	12.31	+30.265%	1	1,539	-85.215%
2024-09-24	9.45	9.45	9.45	9.45	+3.846%	2	1,539	-80.741%
2024-09-20	9.10	9.10	9.10	9.10	-7.143%	20	1,537	-80.000%
2024-09-19	10.10	10.10	9.80	9.80	+7.692%	2	1,537	-81.429%
2024-09-18	9.50	9.50	9.10	9.10	-8.081%	24	1,535	-80.000%
2024-09-16	9.90	9.90	9.90	9.90	-13.537%	8	1,544	-81.616%
2024-09-13	12.00	12.00	11.45	11.45	-5.761%	12	1,544	-84.105%
2024-09-12	12.19	12.50	12.15	12.15	+10.959%	36	1,540	-85.021%
2024-09-11	10.95	10.95	10.95	10.95	+73.810%	1	1,517	-83.379%
2024-09-06	6.30	6.30	6.30	6.30	-15.550%	2	1,517	-71.111%
2024-09-05	7.50	7.50	7.46	7.46	-2.738%	7	1,517	-75.603%
2024-09-04	8.00	8.00	7.67	7.67	-4.125%	51	1,512	-76.271%
2024-09-03	9.20	9.20	8.00	8.00	-25.512%	26	1,551	-77.250%
2024-08-30	11.70	11.70	10.74	10.74	-12.327%	130	1,474	-83.054%
2024-08-29	13.30	13.30	12.25	12.25	-20.968%	80	1,474	-85.143%
2024-08-28	15.20	15.50	14.35	15.50	-6.963%	15	1,408	-88.258%
2024-08-27	15.60	16.85	15.60	16.66	-1.128%	42	1,407	-89.076%
2024-08-26	16.85	16.85	16.85	16.85	-1.462%	5	1,407	-89.199%
2024-08-21	17.40	17.40	17.10	17.10	-2.286%	2	1,402	-89.357%
2024-08-20	16.71	17.50	16.71	17.50	-0.285%	11	1,402	-89.600%
2024-08-19	15.45	17.55	15.39	17.55	+23.158%	11	1,402	-89.630%
2024-08-15	13.50	14.25	13.50	14.25	+23.913%	5	1,402	-87.228%
2024-08-13	10.85	11.50	10.85	11.50	+27.353%	6	1,402	-84.174%
2024-08-12	8.35	9.03	8.35	9.03	+15.769%	2	1,397	-79.845%
2024-08-09	7.80	7.80	7.80	7.80	+15.556%	2	1,397	-76.667%
2024-08-08	6.75	6.75	6.75	6.75	-25.000%	104	1,397	-73.037%
2024-08-06	9.00	9.00	9.00	9.00	+3.448%	30	1,398	-79.778%
2024-08-05	8.70	8.70	8.70	8.70	-1.695%	1	1,398	-79.080%
2024-08-02	8.85	9.86	8.85	8.85	-14.904%	57	1,399	-79.435%
2024-08-01	13.00	13.00	10.40	10.40	-17.460%	26	1,398	-82.500%
2024-07-31	12.25	12.60	12.25	12.60	+54.601%	2	1,399	-85.556%
2024-07-30	9.12	9.12	8.05	8.15	-32.477%	8	1,398	-77.669%
2024-07-24	12.07	12.07	12.07	12.07	-17.272%	1	1,399	-84.921%
2024-07-23	14.85	14.85	14.59	14.59	-3.056%	180	1,399	-87.526%
2024-07-22	15.05	15.05	15.05	15.05	+12.734%	1	1,222	-87.907%
2024-07-19	13.35	13.35	13.35	13.35	+0.603%	10	1,222	-86.367%
2024-07-17	14.35	14.35	13.27	13.27	-17.833%	95	1,222	-86.285%
2024-07-16	16.15	16.15	16.15	16.15	-7.450%	6	1,222	-88.731%
2024-07-15	18.25	18.25	17.45	17.45	-6.183%	12	1,219	-89.570%
2024-07-12	18.55	18.60	18.55	18.60	-9.091%	16	1,216	-90.215%
2024-07-10	20.53	20.53	20.30	20.46	+10.654%	12	1,216	-91.105%
2024-07-09	17.49	18.49	17.49	18.49	+8.129%	20	1,224	-90.157%
2024-07-08	17.90	17.90	17.10	17.10	-0.581%	2	1,204	-89.357%
2024-07-05	17.30	17.30	17.20	17.20	+5.846%	4	1,204	-89.419%
2024-06-28	16.90	16.90	15.80	16.25	-2.108%	82	1,203	-88.800%
2024-06-27	16.50	16.60	16.38	16.60	+1.529%	596	1,165	-89.036%
2024-06-26	18.20	18.20	16.35	16.35	+1.869%	9	915	-88.869%
2024-06-25	16.05	16.05	16.05	16.05	+7.000%	8	915	-88.660%
2024-06-24	15.90	15.90	14.90	15.00	-15.254%	29	915	-87.867%
2024-06-21	18.85	18.85	17.70	17.70	-11.940%	506	912	-89.718%
2024-06-20	24.50	24.50	20.10	20.10	+0.500%	4	761	-90.945%
2024-06-18	20.00	20.00	20.00	20.00	-2.676%	2	755	-90.900%
2024-06-17	19.60	20.60	19.60	20.55	+12.295%	12	755	-91.144%
2024-06-14	17.90	18.30	17.90	18.30	+13.313%	4	755	-90.055%
2024-06-12	16.10	16.15	16.10	16.15	+8.027%	11	755	-88.731%
2024-06-10	13.95	14.95	13.95	14.95	0.000%	105	755	-87.826%