Dark

NVDA20250620C163
NVDA Jun 20 2025 163.00 Call (NVDA250620C00163000)
option OPRA

EOD

May 15, 2025

1.53-7.273%(-0.12)1,887

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.45	1.60	1.25	1.53	-7.273%	1,887	3,897	0.000%
2025-05-14	1.43	1.71	1.22	1.65	+63.366%	1,708	3,261	-7.273%
2025-05-13	0.40	1.01	0.40	1.01	+188.571%	52	2,087	+51.485%
2025-05-12	0.34	0.35	0.34	0.35	-5.405%	9	2,084	+337.143%
2025-05-08	0.37	0.37	0.37	0.37	0.000%	1	2,084	+313.514%
2025-05-07	0.25	0.37	0.25	0.37	+12.121%	29	2,084	+313.514%
2025-05-02	0.33	0.33	0.33	0.33	+3.125%	2	2,072	+363.636%
2025-05-01	0.31	0.34	0.31	0.32	+60.000%	17	2,073	+378.125%
2025-04-30	0.21	0.21	0.20	0.20	-20.000%	3	2,090	+665.000%
2025-04-29	0.25	0.25	0.25	0.25	-3.846%	1	2,092	+512.000%
2025-04-28	0.27	0.27	0.26	0.26	-23.529%	7	2,093	+488.462%
2025-04-25	0.33	0.34	0.33	0.34	+21.429%	64	2,093	+350.000%
2025-04-24	0.28	0.28	0.28	0.28	0.000%	1	2,094	+446.429%
2025-04-23	0.28	0.28	0.28	0.28	+33.333%	11	2,095	+446.429%
2025-04-22	0.22	0.22	0.21	0.21	+5.000%	2	2,101	+628.571%
2025-04-21	0.18	0.20	0.18	0.20	-13.043%	14	2,102	+665.000%
2025-04-17	0.23	0.23	0.23	0.23	-20.690%	1	2,098	+565.217%
2025-04-16	0.35	0.35	0.26	0.29	-38.298%	19	2,098	+427.586%
2025-04-15	0.48	0.49	0.47	0.47	-6.000%	6	2,106	+225.532%
2025-04-14	0.52	0.52	0.50	0.50	-5.660%	3	2,105	+206.000%
2025-04-11	0.56	0.56	0.52	0.53	+3.922%	54	2,105	+188.679%
2025-04-10	0.63	0.63	0.51	0.51	-26.087%	5	2,115	+200.000%
2025-04-09	0.55	0.70	0.55	0.69	+102.941%	23	2,116	+121.739%
2025-04-08	0.47	0.47	0.34	0.34	-5.556%	8	2,127	+350.000%
2025-04-07	0.25	0.40	0.25	0.36	+12.500%	25	2,128	+325.000%
2025-04-04	0.31	0.32	0.26	0.32	-13.514%	160	2,132	+378.125%
2025-04-03	0.45	0.45	0.37	0.37	-30.189%	53	2,139	+313.514%
2025-04-02	0.50	0.53	0.50	0.53	+6.000%	2	2,134	+188.679%
2025-03-31	0.42	0.50	0.42	0.50	-16.667%	179	2,135	+206.000%
2025-03-28	0.68	0.68	0.59	0.60	-14.286%	56	2,255	+155.000%
2025-03-27	0.66	0.73	0.66	0.70	-10.256%	24	2,249	+118.571%
2025-03-26	0.91	0.91	0.78	0.78	-40.909%	154	2,250	+96.154%
2025-03-25	1.28	1.32	1.28	1.32	-12.000%	120	2,263	+15.909%
2025-03-24	1.54	1.56	1.50	1.50	+13.636%	12	2,247	+2.000%
2025-03-21	1.35	1.35	1.32	1.32	-17.500%	6	2,245	+15.909%
2025-03-20	1.67	1.70	1.60	1.60	-10.112%	7	2,244	-4.375%
2025-03-19	1.73	1.81	1.53	1.78	+1.136%	37	2,241	-14.045%
2025-03-18	1.70	2.00	1.62	1.76	-22.467%	14	2,241	-13.068%
2025-03-17	2.62	2.62	2.05	2.27	-10.980%	9	2,237	-32.599%
2025-03-14	2.31	2.57	2.29	2.55	+22.010%	38	2,234	-40.000%
2025-03-13	2.13	2.14	2.02	2.09	+1.951%	26	2,229	-26.794%
2025-03-12	1.85	2.10	1.82	2.05	+32.258%	88	2,229	-25.366%
2025-03-11	1.53	1.56	1.20	1.55	+34.783%	6	2,263	-1.290%
2025-03-10	1.51	1.51	1.12	1.15	-21.769%	17	2,264	+33.043%
2025-03-07	1.47	1.47	1.47	1.47	+1.379%	20	2,261	+4.082%
2025-03-06	1.71	1.71	1.45	1.45	-28.571%	3,161	2,271	+5.517%
2025-03-05	2.19	2.23	2.03	2.03	-19.763%	81	3,895	-24.631%
2025-03-04	1.90	2.53	1.90	2.53	+13.964%	12	3,903	-39.526%
2025-03-03	2.60	2.65	2.22	2.22	-39.674%	81	3,907	-31.081%
2025-02-28	2.64	3.68	2.64	3.68	+12.195%	26	3,908	-58.424%
2025-02-27	5.40	5.40	3.27	3.28	-42.049%	92	3,906	-53.354%
2025-02-26	5.85	6.15	5.45	5.66	+7.810%	65	3,965	-72.968%
2025-02-25	5.60	5.60	4.85	5.25	-18.605%	199	3,906	-70.857%
2025-02-24	7.00	7.00	5.95	6.45	-9.790%	46	3,906	-76.279%
2025-02-21	8.30	8.35	7.15	7.15	-8.568%	84	3,904	-78.601%
2025-02-20	8.50	8.50	7.82	7.82	-11.638%	38	3,866	-80.435%
2025-02-19	8.65	8.85	8.65	8.85	+1.143%	6	3,864	-82.712%
2025-02-18	10.42	10.42	8.75	8.75	-1.575%	354	3,863	-82.514%
2025-02-14	8.30	8.89	8.30	8.89	+13.974%	54	3,578	-82.790%
2025-02-13	7.75	8.07	7.75	7.80	+13.869%	118	3,549	-80.385%
2025-02-12	6.75	6.90	6.70	6.85	-11.613%	24	3,549	-77.664%
2025-02-11	7.75	7.75	7.75	7.75	-3.125%	314	3,553	-80.258%
2025-02-10	7.55	8.00	7.55	8.00	+18.519%	8	3,553	-80.875%
2025-02-07	6.50	6.75	6.45	6.75	+7.143%	158	3,559	-77.333%
2025-02-06	6.00	6.30	5.97	6.30	+18.868%	109	3,492	-75.714%
2025-02-05	5.10	5.45	5.10	5.30	+20.455%	85	3,499	-71.132%
2025-02-04	4.55	5.00	4.40	4.40	+0.686%	21	3,533	-65.227%
2025-02-03	3.90	4.66	3.90	4.37	-28.361%	14	3,531	-64.989%
2025-01-31	6.00	6.70	6.00	6.10	+10.909%	32	3,527	-74.918%
2025-01-30	5.25	5.60	4.97	5.50	+2.804%	294	3,529	-72.182%
2025-01-29	5.03	5.35	4.95	5.35	-10.833%	1,046	3,554	-71.402%
2025-01-28	4.35	6.00	4.35	6.00	+33.333%	81	3,070	-74.500%
2025-01-27	6.59	6.59	4.20	4.50	-57.346%	666	3,012	-66.000%
2025-01-24	12.65	12.65	10.55	10.55	-14.228%	26	3,005	-85.498%
2025-01-23	12.00	12.30	11.95	12.30	-6.535%	32	3,001	-87.561%
2025-01-22	12.20	13.16	12.15	13.16	+29.911%	86	2,989	-88.374%
2025-01-21	9.80	10.25	9.20	10.13	+11.319%	37	2,906	-84.896%
2025-01-17	9.20	9.20	9.10	9.10	+8.076%	2,006	1,946	-83.187%
2025-01-16	9.45	9.45	8.40	8.42	-5.073%	57	1,946	-81.829%
2025-01-15	8.37	8.87	8.24	8.87	+15.195%	7	1,907	-82.751%
2025-01-14	8.60	8.70	7.70	7.70	-7.005%	15	1,906	-80.130%
2025-01-13	8.34	8.34	8.28	8.28	-17.365%	2	1,914	-81.522%
2025-01-10	9.95	10.10	9.80	10.02	-14.359%	130	1,913	-84.731%
2025-01-08	12.65	12.65	11.70	11.70	-6.773%	30	1,953	-86.923%
2025-01-07	17.00	17.00	12.50	12.55	-24.398%	1,035	1,953	-87.809%
2025-01-06	16.30	18.05	16.30	16.60	+20.727%	96	1,342	-90.783%
2025-01-03	13.65	13.75	13.60	13.75	+26.031%	30	1,298	-88.873%
2025-01-02	11.05	11.35	10.70	10.91	+8.020%	591	1,299	-85.976%
2024-12-31	10.50	10.50	10.10	10.10	-12.554%	27	933	-84.851%
2024-12-30	11.60	12.09	11.40	11.55	+6.944%	114	933	-86.753%
2024-12-27	10.80	10.80	10.80	10.80	-10.373%	8	883	-85.833%
2024-12-26	11.80	12.05	11.80	12.05	-5.859%	5	883	-87.303%
2024-12-24	12.80	12.80	12.80	12.80	+2.155%	6	884	-88.047%
2024-12-23	12.53	12.53	12.53	12.53	+28.777%	1	884	-87.789%
2024-12-20	9.73	9.73	9.73	9.73	-9.065%	1	884	-84.275%
2024-12-19	10.00	10.70	9.95	10.70	-9.705%	19	883	-85.701%
2024-12-18	11.60	11.85	11.60	11.85	+22.165%	15	884	-87.089%
2024-12-17	9.15	10.25	8.90	9.70	+0.207%	66	874	-84.227%
2024-12-16	10.20	10.20	9.68	9.68	-9.953%	44	818	-84.194%
2024-12-13	10.25	10.75	10.25	10.75	-5.619%	4	818	-85.767%
2024-12-12	11.55	11.55	11.39	11.39	-7.474%	11	818	-86.567%
2024-12-11	12.31	12.31	12.31	12.31	+12.420%	1	818	-87.571%
2024-12-10	11.68	11.70	10.95	10.95	-11.120%	220	818	-86.027%
2024-12-09	12.65	12.65	12.32	12.32	-9.744%	211	953	-87.581%
2024-12-06	13.65	13.65	13.65	13.65	-10.784%	2	753	-88.791%
2024-12-05	15.30	15.30	15.30	15.30	+9.286%	1	752	-90.000%
2024-12-04	14.00	14.00	14.00	14.00	+8.527%	2	753	-89.071%
2024-12-03	13.00	13.00	12.80	12.90	+1.976%	103	751	-88.140%
2024-12-02	12.65	12.65	12.65	12.65	+14.480%	2	762	-87.905%
2024-11-27	10.95	11.05	10.55	11.05	-10.887%	5	758	-86.154%
2024-11-26	13.60	13.60	12.40	12.40	-5.703%	3	758	-87.661%
2024-11-25	13.80	13.80	12.70	13.15	-16.825%	59	759	-88.365%
2024-11-22	15.83	15.83	15.81	15.81	-4.182%	6	724	-90.323%
2024-11-21	18.75	18.75	16.50	16.50	-5.063%	2	722	-90.727%
2024-11-20	17.70	18.05	17.38	17.38	+1.637%	81	722	-91.197%
2024-11-19	16.65	17.10	16.65	17.10	+10.109%	42	783	-91.053%
2024-11-18	15.53	15.53	15.53	15.53	-3.839%	1	757	-90.148%
2024-11-15	17.50	17.50	16.15	16.15	-12.228%	14	758	-90.526%
2024-11-14	18.40	18.40	18.40	18.40	0.000%	15	761	-91.685%
2024-11-13	18.70	18.70	18.40	18.40	-3.158%	27	747	-91.685%
2024-11-12	19.25	19.25	19.00	19.00	-1.809%	2	748	-91.947%
2024-11-08	19.35	19.35	19.35	19.35	+0.781%	4	748	-92.093%
2024-11-07	18.96	19.20	18.96	19.20	+3.337%	16	748	-92.031%
2024-11-06	17.75	18.58	17.26	18.58	+26.395%	10	750	-91.765%
2024-11-04	14.70	14.70	14.70	14.70	+5.755%	1	757	-89.592%
2024-10-31	15.10	15.10	13.70	13.90	-14.933%	119	756	-88.993%
2024-10-30	16.32	16.34	16.32	16.34	-6.200%	40	724	-90.636%
2024-10-29	17.42	17.42	17.42	17.42	-0.457%	5	724	-91.217%
2024-10-28	17.95	17.95	17.15	17.50	-4.110%	18	729	-91.257%
2024-10-25	18.70	19.15	18.25	18.25	+7.797%	108	726	-91.616%
2024-10-24	17.15	17.15	16.65	16.93	+0.834%	7	680	-90.963%
2024-10-23	17.50	17.50	16.79	16.79	-11.771%	3	681	-90.887%
2024-10-22	19.18	19.18	19.03	19.03	+2.865%	6	680	-91.960%
2024-10-21	17.65	18.50	17.65	18.50	+13.497%	9	684	-91.730%
2024-10-18	16.64	16.64	16.30	16.30	-7.228%	82	680	-90.613%
2024-10-17	16.90	17.57	16.90	17.57	+20.508%	16	640	-91.292%
2024-10-16	14.58	14.58	14.58	14.58	+8.000%	1	648	-89.506%
2024-10-15	13.55	13.55	12.60	13.50	-16.923%	24	647	-88.667%
2024-10-14	16.30	17.10	16.25	16.25	+5.519%	34	642	-90.585%
2024-10-11	15.40	15.40	15.40	15.40	+2.667%	10	651	-90.065%
2024-10-10	13.60	15.00	13.60	15.00	+9.489%	12	648	-89.800%
2024-10-08	13.15	13.70	13.15	13.70	+10.040%	11	655	-88.832%
2024-10-07	11.80	12.45	11.80	12.45	+21.463%	3	646	-87.711%
2024-10-04	10.30	10.30	10.25	10.25	+0.985%	18	649	-85.073%
2024-10-03	10.50	10.50	10.15	10.15	+21.557%	3	640	-84.926%
2024-10-01	8.35	8.35	8.35	8.35	-12.930%	5	642	-81.677%
2024-09-30	9.59	9.59	9.59	9.59	-2.342%	1	642	-84.046%
2024-09-27	9.82	9.82	9.82	9.82	-8.651%	2	642	-84.420%
2024-09-25	10.32	10.75	10.32	10.75	+37.821%	45	642	-85.767%
2024-09-23	7.80	7.80	7.80	7.80	-13.812%	1	640	-80.385%
2024-09-19	9.32	9.32	9.05	9.05	+3.311%	3	639	-83.094%
2024-09-17	8.76	8.76	8.76	8.76	-17.358%	1	639	-82.534%
2024-09-13	10.60	10.60	10.60	10.60	-2.752%	2	639	-85.566%
2024-09-12	11.45	11.60	10.90	10.90	+39.744%	35	638	-85.963%
2024-09-11	7.65	7.80	7.65	7.80	+9.091%	42	637	-80.385%
2024-09-04	7.20	7.20	7.15	7.15	0.000%	5	597	-78.601%
2024-09-03	8.25	8.25	7.15	7.15	-31.579%	26	597	-78.601%
2024-08-30	10.45	10.45	10.45	10.45	-0.948%	6	571	-85.359%
2024-08-29	11.30	11.60	10.31	10.55	-30.132%	49	571	-85.498%
2024-08-26	15.10	15.10	15.10	15.10	-7.077%	19	545	-89.868%
2024-08-21	16.15	16.25	16.15	16.25	+2.848%	4	555	-90.585%
2024-08-20	16.71	16.71	15.80	15.80	+7.483%	3	555	-90.316%
2024-08-19	13.98	14.70	13.95	14.70	+110.000%	8	555	-89.592%
2024-08-09	7.00	7.00	7.00	7.00	-11.392%	2	552	-78.143%
2024-08-06	8.32	8.32	7.90	7.90	-16.842%	30	551	-80.633%
2024-08-02	9.50	9.50	8.91	9.50	-13.242%	14	541	-83.895%
2024-08-01	10.95	10.95	10.95	10.95	+46.980%	1	533	-86.027%
2024-07-30	7.45	7.45	7.45	7.45	-30.047%	4	532	-79.463%
2024-07-25	10.65	10.65	10.65	10.65	-8.584%	4	528	-85.634%
2024-07-17	12.35	12.45	11.65	11.65	-30.861%	11	529	-86.867%
2024-07-12	16.85	16.85	16.85	16.85	+2.245%	17	522	-90.920%
2024-07-11	16.48	16.48	16.48	16.48	-13.263%	1	539	-90.716%
2024-07-10	19.00	19.00	19.00	19.00	+21.795%	1	539	-91.947%
2024-07-05	15.60	15.60	15.60	15.60	+15.556%	4	539	-90.192%
2024-07-02	13.50	13.50	13.50	13.50	-10.891%	1	539	-88.667%
2024-06-28	15.20	15.20	15.15	15.15	-1.303%	56	540	-89.901%
2024-06-27	15.10	15.35	15.10	15.35	-6.402%	21	567	-90.033%
2024-06-26	17.05	17.15	15.00	16.40	+4.127%	12	547	-90.671%
2024-06-25	14.15	16.02	14.15	15.75	+16.667%	5	551	-90.286%
2024-06-24	15.35	15.40	13.50	13.50	-27.846%	139	550	-88.667%
2024-06-21	17.45	18.71	16.38	18.71	-1.526%	328	596	-91.823%
2024-06-20	22.40	23.70	19.00	19.00	-8.079%	163	467	-91.947%
2024-06-18	19.34	20.67	19.34	20.67	+8.504%	30	343	-92.598%
2024-06-17	18.25	19.05	18.25	19.05	+11.079%	3	343	-91.969%
2024-06-14	17.15	17.15	17.15	17.15	+2.266%	2	344	-91.079%
2024-06-13	16.37	16.77	16.37	16.77	+16.864%	34	343	-90.877%
2024-06-12	15.00	15.12	14.35	14.35	+5.128%	44	343	-89.338%
2024-06-10	13.36	13.82	13.19	13.65	0.000%	8	333	-88.791%