Dark

NVDA20250620C161
NVDA Jun 20 2025 161.00 Call (NVDA250620C00161000)
option OPRA

EOD

May 15, 2025

1.51-11.696%(-0.20)2,251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.72	1.78	1.39	1.51	-11.696%	2,251	6,936	0.000%
2025-05-14	1.30	1.92	1.30	1.71	+71.000%	382	5,418	-11.696%
2025-05-13	0.44	1.15	0.44	1.00	+163.158%	219	5,104	+51.000%
2025-05-12	0.34	0.38	0.34	0.38	+5.556%	3	5,076	+297.368%
2025-05-09	0.36	0.36	0.36	0.36	-16.279%	2	5,078	+319.444%
2025-05-08	0.43	0.43	0.43	0.43	+59.259%	15	5,077	+251.163%
2025-05-07	0.27	0.27	0.27	0.27	-22.857%	50	5,092	+459.259%
2025-05-01	0.35	0.41	0.33	0.35	+59.091%	13	5,092	+331.429%
2025-04-30	0.22	0.22	0.22	0.22	-21.429%	2	5,092	+586.364%
2025-04-29	0.30	0.30	0.28	0.28	0.000%	9	5,092	+439.286%
2025-04-28	0.31	0.32	0.28	0.28	-28.205%	17	5,095	+439.286%
2025-04-25	0.32	0.40	0.32	0.39	+30.000%	42	5,108	+287.179%
2025-04-24	0.33	0.33	0.30	0.30	0.000%	2	5,096	+403.333%
2025-04-23	0.31	0.32	0.30	0.30	+30.435%	41	5,094	+403.333%
2025-04-22	0.23	0.23	0.23	0.23	+21.053%	20	5,107	+556.522%
2025-04-21	0.19	0.19	0.19	0.19	-36.667%	10	5,107	+694.737%
2025-04-16	0.35	0.35	0.30	0.30	-42.308%	22	5,106	+403.333%
2025-04-15	0.52	0.52	0.52	0.52	-20.000%	40	5,105	+190.385%
2025-04-14	0.66	0.66	0.65	0.65	+8.333%	11	5,105	+132.308%
2025-04-11	0.57	0.60	0.54	0.60	+11.111%	812	5,094	+151.667%
2025-04-10	0.52	0.54	0.52	0.54	-28.947%	64	5,169	+179.630%
2025-04-09	0.40	0.76	0.36	0.76	+137.500%	52	5,176	+98.684%
2025-04-08	0.36	0.49	0.32	0.32	-21.951%	34	5,183	+371.875%
2025-04-07	0.27	0.41	0.27	0.41	+32.258%	5	5,172	+268.293%
2025-04-04	0.32	0.32	0.26	0.31	-26.190%	332	5,172	+387.097%
2025-04-03	0.41	0.42	0.40	0.42	-30.000%	170	5,180	+259.524%
2025-04-02	0.51	0.60	0.51	0.60	+15.385%	14	5,283	+151.667%
2025-04-01	0.50	0.52	0.50	0.52	-1.887%	3	5,280	+190.385%
2025-03-31	0.54	0.54	0.47	0.53	-19.697%	97	5,280	+184.906%
2025-03-28	0.66	0.66	0.66	0.66	-14.286%	2	5,369	+128.788%
2025-03-27	0.78	0.78	0.77	0.77	-15.385%	37	5,369	+96.104%
2025-03-26	1.26	1.26	0.88	0.91	-37.241%	293	5,369	+65.934%
2025-03-25	1.42	1.47	1.41	1.45	-13.690%	45	5,378	+4.138%
2025-03-24	1.55	1.72	1.50	1.68	+15.862%	68	5,336	-10.119%
2025-03-21	1.63	1.63	1.40	1.45	-17.143%	32	5,310	+4.138%
2025-03-20	1.95	1.95	1.72	1.75	-4.372%	88	5,309	-13.714%
2025-03-19	1.73	1.98	1.70	1.83	+6.395%	80	5,301	-17.486%
2025-03-18	2.07	2.07	1.72	1.72	-26.809%	11	5,291	-12.209%
2025-03-17	2.87	2.87	2.25	2.35	-16.071%	9	5,295	-35.745%
2025-03-14	2.62	2.80	2.51	2.80	+26.697%	34	5,293	-46.071%
2025-03-13	2.22	2.31	2.18	2.21	+0.913%	16	5,308	-31.674%
2025-03-12	2.00	2.28	2.00	2.19	+28.824%	11	5,308	-31.050%
2025-03-11	1.56	1.70	1.40	1.70	+23.188%	24	5,302	-11.176%
2025-03-10	1.32	1.38	1.22	1.38	-4.828%	45	5,290	+9.420%
2025-03-07	1.50	1.50	1.32	1.45	-6.452%	60	5,322	+4.138%
2025-03-06	2.06	2.07	1.55	1.55	-36.475%	10,635	5,301	-2.581%
2025-03-05	2.49	2.49	2.26	2.44	-12.230%	7	11,708	-38.115%
2025-03-04	2.35	2.78	2.09	2.78	+23.556%	11	11,709	-45.683%
2025-03-03	3.06	3.06	2.23	2.25	-35.714%	68	11,702	-32.889%
2025-02-28	2.73	3.75	2.73	3.50	+3.858%	112	11,694	-56.857%
2025-02-27	6.35	6.35	3.37	3.37	-44.754%	120	11,707	-55.193%
2025-02-26	6.40	6.40	5.90	6.10	+7.965%	42	11,684	-75.246%
2025-02-25	5.33	5.80	5.12	5.65	-12.403%	113	11,677	-73.274%
2025-02-24	8.00	8.10	6.45	6.45	-13.423%	74	11,678	-76.589%
2025-02-21	8.92	8.92	7.45	7.45	-16.292%	294	11,671	-79.732%
2025-02-20	8.85	8.95	8.60	8.90	-5.016%	67	11,658	-83.034%
2025-02-19	8.65	9.54	8.65	9.37	+0.753%	21	11,662	-83.885%
2025-02-18	11.01	11.02	9.30	9.30	-1.587%	76	11,649	-83.763%
2025-02-14	8.95	9.45	8.95	9.45	+11.834%	126	11,604	-84.021%
2025-02-13	8.30	8.80	8.30	8.45	+17.361%	26	11,625	-82.130%
2025-02-12	7.00	7.20	6.95	7.20	-5.882%	42	11,625	-79.028%
2025-02-11	8.15	8.15	7.60	7.65	-5.204%	84	11,614	-80.261%
2025-02-10	8.23	8.45	7.89	8.07	+16.957%	317	11,584	-81.289%
2025-02-07	6.95	7.05	6.90	6.90	+4.072%	46	11,539	-78.116%
2025-02-06	6.43	6.63	6.43	6.63	+15.304%	6	11,542	-77.225%
2025-02-05	5.42	5.83	5.40	5.75	+21.053%	32	11,546	-73.739%
2025-02-04	4.80	5.40	4.69	4.75	-3.061%	49	11,573	-68.211%
2025-02-03	4.40	4.90	4.10	4.90	-10.909%	27	11,572	-69.184%
2025-01-31	6.67	7.35	5.40	5.50	-17.293%	190	11,585	-72.545%
2025-01-30	5.50	6.65	5.30	6.65	+10.833%	170	11,587	-77.293%
2025-01-29	5.80	6.00	5.15	6.00	-10.448%	56	11,653	-74.833%
2025-01-28	4.90	6.70	4.60	6.70	+36.735%	189	11,637	-77.463%
2025-01-27	6.00	7.05	4.60	4.90	-56.444%	737	11,476	-69.184%
2025-01-24	13.70	13.70	11.25	11.25	-12.926%	86	11,438	-86.578%
2025-01-23	12.60	12.92	12.40	12.92	-5.693%	14	11,444	-88.313%
2025-01-22	12.27	13.88	12.27	13.70	+25.688%	125	11,444	-88.978%
2025-01-21	10.40	10.90	9.70	10.90	+13.542%	15	11,450	-86.147%
2025-01-17	9.25	9.90	9.25	9.60	+6.904%	28	11,458	-84.271%
2025-01-16	9.90	9.90	8.91	8.98	-4.468%	32	11,458	-83.185%
2025-01-15	8.68	9.40	8.68	9.40	+12.575%	13	11,467	-83.936%
2025-01-14	8.50	8.51	8.00	8.35	-4.353%	43	11,459	-81.916%
2025-01-13	8.75	8.95	8.40	8.73	-15.243%	435	11,459	-82.703%
2025-01-10	10.50	10.90	10.20	10.30	-16.464%	168	11,056	-85.340%
2025-01-08	13.50	14.15	11.92	12.33	-4.419%	75	11,079	-87.753%
2025-01-07	16.89	17.30	12.70	12.90	-26.286%	91	11,079	-88.295%
2025-01-06	16.65	18.70	16.65	17.50	+19.781%	139	11,059	-91.371%
2025-01-03	13.15	14.69	13.15	14.61	+21.750%	106	11,076	-89.665%
2025-01-02	11.40	12.00	10.70	12.00	+12.676%	72	11,097	-87.417%
2024-12-31	11.55	11.55	10.65	10.65	-14.458%	184	11,157	-85.822%
2024-12-30	11.08	12.45	10.85	12.45	+9.402%	59	11,157	-87.871%
2024-12-27	11.45	11.45	11.25	11.38	-8.226%	26	11,156	-86.731%
2024-12-26	12.05	12.40	12.05	12.40	-3.125%	8	11,160	-87.823%
2024-12-24	13.45	13.70	12.80	12.80	-2.141%	126	11,162	-88.203%
2024-12-23	12.00	13.08	12.00	13.08	+11.891%	75	11,162	-88.456%
2024-12-20	10.25	11.69	10.25	11.69	+4.843%	17	11,132	-87.083%
2024-12-19	10.66	11.40	10.50	11.15	+3.721%	13	11,120	-86.457%
2024-12-18	11.86	12.40	10.68	10.75	+7.500%	76	11,119	-85.953%
2024-12-17	9.60	10.80	9.25	10.00	-5.033%	2,045	11,157	-84.900%
2024-12-16	10.15	10.70	10.10	10.53	-6.400%	1,147	9,021	-85.660%
2024-12-13	12.75	12.75	10.60	11.25	-8.163%	54	9,021	-86.578%
2024-12-12	12.20	12.60	12.15	12.25	-6.130%	39	9,014	-87.673%
2024-12-11	13.20	13.33	13.05	13.05	+13.676%	13	9,014	-88.429%
2024-12-10	13.15	14.10	11.40	11.48	-10.731%	539	9,013	-86.847%
2024-12-09	12.65	13.35	12.65	12.86	-10.694%	54	8,513	-88.258%
2024-12-06	15.45	15.74	14.00	14.40	-8.803%	76	8,500	-89.514%
2024-12-05	15.53	16.50	15.50	15.79	-0.379%	58	8,509	-90.437%
2024-12-04	14.44	16.20	13.70	15.85	+16.544%	4,124	8,467	-90.473%
2024-12-03	13.11	13.60	13.11	13.60	+7.937%	4,404	4,532	-88.897%
2024-11-29	12.60	12.60	12.60	12.60	+15.068%	20	452	-88.016%
2024-11-27	11.50	11.50	10.95	10.95	-15.444%	10	464	-86.210%
2024-11-26	13.15	13.15	12.95	12.95	-4.779%	29	464	-88.340%
2024-11-25	15.00	15.00	13.60	13.60	-17.325%	31	463	-88.897%
2024-11-22	17.15	17.15	16.41	16.45	-4.138%	22	480	-90.821%
2024-11-21	16.30	17.16	16.30	17.16	-7.742%	13	476	-91.200%
2024-11-20	18.50	18.95	17.90	18.60	+6.897%	164	476	-91.882%
2024-11-19	17.70	17.91	17.40	17.40	+8.750%	117	463	-91.322%
2024-11-18	15.80	16.00	15.80	16.00	-3.030%	16	422	-90.563%
2024-11-15	18.05	18.05	16.50	16.50	-12.698%	44	416	-90.848%
2024-11-14	18.95	18.95	18.90	18.90	-3.670%	31	430	-92.011%
2024-11-13	19.62	19.62	19.62	19.62	+8.398%	1	449	-92.304%
2024-11-11	18.00	18.10	17.95	18.10	-9.545%	15	448	-91.657%
2024-11-08	20.01	20.01	20.01	20.01	+11.788%	2	446	-92.454%
2024-11-06	17.90	17.90	17.90	17.90	+7.250%	1	446	-91.564%
2024-11-05	16.17	16.69	16.17	16.69	+6.645%	3	446	-90.953%
2024-11-01	15.55	15.65	15.55	15.65	+3.918%	40	447	-90.351%
2024-10-31	15.75	15.75	14.50	15.06	-14.674%	23	437	-89.973%
2024-10-29	17.65	17.65	17.65	17.65	+0.570%	1	436	-91.445%
2024-10-23	18.00	18.25	17.55	17.55	-8.355%	25	436	-91.396%
2024-10-21	18.42	19.15	18.42	19.15	+35.816%	6	418	-92.115%
2024-10-15	14.05	14.20	13.70	14.10	-20.831%	32	415	-89.291%
2024-10-14	16.90	17.81	16.87	17.81	+13.802%	22	421	-91.522%
2024-10-11	15.35	16.05	15.35	15.65	+0.449%	8	429	-90.351%
2024-10-10	14.15	15.58	14.15	15.58	+6.348%	3	428	-90.308%
2024-10-08	14.20	14.65	14.20	14.65	+13.566%	13	426	-89.693%
2024-10-07	11.65	13.05	11.65	12.90	+20.000%	10	436	-88.295%
2024-10-04	10.75	10.75	10.75	10.75	+10.711%	20	432	-85.953%
2024-09-30	9.71	9.71	9.71	9.71	-13.226%	5	442	-84.449%
2024-09-25	11.19	11.19	11.19	11.19	+14.887%	5	444	-86.506%
2024-09-19	9.80	9.80	9.40	9.74	+13.256%	65	439	-84.497%
2024-09-18	8.35	8.60	8.35	8.60	-10.881%	32	465	-82.442%
2024-09-16	9.65	9.65	9.65	9.65	-11.060%	1	485	-84.352%
2024-09-13	11.24	11.24	10.80	10.85	-8.824%	16	485	-86.083%
2024-09-12	11.80	12.05	11.80	11.90	+76.296%	30	480	-87.311%
2024-09-04	6.90	7.35	6.75	6.75	-15.625%	23	461	-77.630%
2024-09-03	8.55	8.55	8.00	8.00	-26.941%	11	449	-81.125%
2024-08-30	10.90	10.95	10.90	10.95	-8.750%	4	450	-86.210%
2024-08-29	12.05	12.05	12.00	12.00	-16.955%	24	450	-87.417%
2024-08-28	14.71	14.93	14.45	14.45	-13.473%	61	474	-89.550%
2024-08-23	15.65	16.70	15.65	16.70	-0.299%	4	444	-90.958%
2024-08-21	16.70	16.75	16.70	16.75	+1.515%	2	444	-90.985%
2024-08-20	16.50	16.50	16.50	16.50	-2.367%	7	444	-90.848%
2024-08-19	14.85	16.90	14.50	16.90	+17.198%	12	451	-91.065%
2024-08-16	14.15	14.42	14.15	14.42	+31.091%	20	454	-89.528%
2024-08-13	10.15	11.00	10.15	11.00	+29.870%	11	444	-86.273%
2024-08-12	8.00	8.47	8.00	8.47	+18.131%	20	444	-82.172%
2024-08-09	7.35	7.35	7.17	7.17	-24.526%	8	454	-78.940%
2024-08-02	9.85	9.90	9.15	9.50	0.000%	162	450	-84.105%
2024-08-01	12.50	12.50	9.50	9.50	+24.183%	72	469	-84.105%
2024-07-30	7.65	7.65	7.65	7.65	-29.817%	10	455	-80.261%
2024-07-25	11.60	11.60	10.90	10.90	-23.293%	2	455	-86.147%
2024-07-22	14.21	14.21	14.21	14.21	+11.890%	7	455	-89.374%
2024-07-19	12.70	12.70	12.70	12.70	-2.682%	8	452	-88.110%
2024-07-18	13.05	13.05	13.05	13.05	+9.664%	1	448	-88.429%
2024-07-17	12.75	12.80	11.90	11.90	-32.194%	7	447	-87.311%
2024-07-12	17.00	17.65	17.00	17.55	+4.776%	32	448	-91.396%
2024-07-11	17.90	18.00	16.50	16.75	-15.404%	12	458	-90.985%
2024-07-10	19.80	19.80	19.80	19.80	+20.732%	1	449	-92.374%
2024-07-05	16.45	16.45	16.40	16.40	+4.792%	60	448	-90.793%
2024-06-28	15.65	15.65	15.65	15.65	-0.635%	2	388	-90.351%
2024-06-27	16.15	16.25	15.50	15.75	+1.286%	12	387	-90.413%
2024-06-25	15.55	15.55	15.55	15.55	+7.612%	3	390	-90.289%
2024-06-24	16.10	16.10	14.45	14.45	-19.048%	17	387	-89.550%
2024-06-21	17.50	17.85	17.50	17.85	-11.414%	24	383	-91.541%
2024-06-20	24.10	24.10	20.15	20.15	+2.545%	13	394	-92.506%
2024-06-17	19.65	19.65	19.65	19.65	+4.800%	10	384	-92.316%
2024-06-14	17.70	18.75	17.70	18.75	+7.759%	32	378	-91.947%
2024-06-13	16.85	17.40	16.85	17.40	+29.368%	10	364	-91.322%
2024-06-11	13.50	13.50	13.45	13.45	-5.282%	3	362	-88.773%
2024-06-10	12.45	14.20	12.45	14.20	0.000%	43	361	-89.366%