Dark

NVDA20250620C173
NVDA Jun 20 2025 173.00 Call (NVDA250620C00173000)
option OPRA

EOD

May 15, 2025

0.7000-25.532%(-0.2400)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.85	0.92	0.70	0.70	-25.532%	23	1,142	0.000%
2025-05-14	0.86	0.96	0.83	0.94	+67.857%	125	1,123	-25.532%
2025-05-13	0.32	0.56	0.32	0.56	+154.545%	31	1,149	+25.000%
2025-05-12	0.18	0.22	0.18	0.22	+15.789%	6	1,150	+218.182%
2025-05-09	0.19	0.19	0.19	0.19	0.000%	2	1,155	+268.421%
2025-05-05	0.19	0.19	0.19	0.19	-13.636%	1	1,156	+268.421%
2025-05-01	0.21	0.22	0.21	0.22	+57.143%	12	1,157	+218.182%
2025-04-30	0.13	0.14	0.13	0.14	-17.647%	31	1,162	+400.000%
2025-04-29	0.18	0.18	0.17	0.17	0.000%	288	1,133	+311.765%
2025-04-28	0.17	0.17	0.17	0.17	-22.727%	10	1,017	+311.765%
2025-04-25	0.22	0.22	0.22	0.22	+15.789%	2	1,007	+218.182%
2025-04-24	0.19	0.19	0.19	0.19	-5.000%	20	1,008	+268.421%
2025-04-23	0.20	0.21	0.20	0.20	+33.333%	133	1,008	+250.000%
2025-04-22	0.15	0.15	0.15	0.15	0.000%	2	1,091	+366.667%
2025-04-21	0.14	0.15	0.14	0.15	-16.667%	2	1,091	+366.667%
2025-04-17	0.18	0.18	0.18	0.18	0.000%	1	1,090	+288.889%
2025-04-16	0.20	0.20	0.18	0.18	-41.935%	5	1,090	+288.889%
2025-04-15	0.33	0.33	0.31	0.31	-32.609%	26	1,086	+125.806%
2025-04-09	0.24	0.46	0.24	0.46	+76.923%	17	1,080	+52.174%
2025-04-07	0.19	0.26	0.19	0.26	+23.810%	4	1,068	+169.231%
2025-04-04	0.22	0.22	0.19	0.21	-25.000%	24	1,069	+233.333%
2025-04-03	0.28	0.28	0.28	0.28	-22.222%	1	1,063	+150.000%
2025-04-02	0.30	0.36	0.30	0.36	+20.000%	16	1,063	+94.444%
2025-04-01	0.30	0.30	0.30	0.30	-6.250%	2	1,064	+133.333%
2025-03-31	0.32	0.32	0.31	0.32	-17.949%	15	1,064	+118.750%
2025-03-28	0.39	0.39	0.38	0.39	-13.333%	54	1,066	+79.487%
2025-03-27	0.46	0.46	0.45	0.45	-13.462%	5	1,070	+55.556%
2025-03-26	0.55	0.55	0.52	0.52	-34.177%	7	1,065	+34.615%
2025-03-25	0.79	0.79	0.79	0.79	-18.557%	2	1,066	-11.392%
2025-03-24	0.88	0.97	0.87	0.97	+14.118%	4	1,064	-27.835%
2025-03-21	0.82	0.86	0.82	0.85	-22.727%	10	1,067	-17.647%
2025-03-20	1.12	1.12	1.06	1.10	-6.780%	3	1,066	-36.364%
2025-03-19	1.07	1.18	1.07	1.18	+3.509%	2	1,063	-40.678%
2025-03-18	1.30	1.30	1.13	1.14	-24.503%	7	1,062	-38.596%
2025-03-17	1.76	1.76	1.45	1.51	-6.211%	34	1,059	-53.642%
2025-03-14	1.58	1.65	1.58	1.61	+7.333%	62	1,061	-56.522%
2025-03-13	1.48	1.51	1.48	1.50	+9.489%	23	1,045	-53.333%
2025-03-12	1.46	1.46	1.24	1.37	+22.321%	163	1,045	-48.905%
2025-03-11	1.06	1.12	0.97	1.12	+36.585%	5	1,033	-37.500%
2025-03-10	0.82	0.82	0.82	0.82	-8.889%	1	1,030	-14.634%
2025-03-07	0.98	0.98	0.90	0.90	-13.462%	18	1,030	-22.222%
2025-03-06	1.25	1.25	1.01	1.04	-28.767%	61	1,029	-32.692%
2025-03-05	1.52	1.52	1.35	1.46	-6.410%	25	1,002	-52.055%
2025-03-04	1.34	1.67	1.34	1.56	+7.586%	9	985	-55.128%
2025-03-03	1.71	1.71	1.45	1.45	-31.604%	27	982	-51.724%
2025-02-28	2.35	2.35	2.03	2.12	+3.922%	14	978	-66.981%
2025-02-27	3.25	3.25	2.04	2.04	-50.485%	136	977	-65.686%
2025-02-26	4.15	4.30	3.85	4.12	+7.572%	131	1,006	-83.010%
2025-02-25	3.75	3.95	3.75	3.83	-13.933%	72	1,096	-81.723%
2025-02-24	5.40	5.40	4.45	4.45	-9.184%	24	1,032	-84.270%
2025-02-21	6.05	6.05	4.90	4.90	-19.008%	194	1,020	-85.714%
2025-02-20	6.10	6.10	5.96	6.05	-0.820%	62	964	-88.430%
2025-02-19	6.40	6.40	6.10	6.10	-2.400%	21	926	-88.525%
2025-02-18	7.45	7.65	6.25	6.25	-5.873%	78	917	-88.800%
2025-02-14	6.35	6.64	6.15	6.64	+11.597%	266	813	-89.458%
2025-02-13	5.83	5.95	5.83	5.95	+19.000%	13	816	-88.235%
2025-02-12	5.00	5.00	5.00	5.00	-7.579%	2	816	-86.000%
2025-02-11	5.32	5.41	5.32	5.41	-9.076%	3	818	-87.061%
2025-02-10	6.00	6.00	5.95	5.95	+17.822%	25	819	-88.235%
2025-02-07	4.80	5.05	4.80	5.05	+6.316%	16	819	-86.139%
2025-02-06	4.75	4.75	4.75	4.75	+15.012%	2	812	-85.263%
2025-02-05	4.13	4.15	4.12	4.13	+23.284%	125	810	-83.051%
2025-02-04	3.35	3.35	3.35	3.35	+9.836%	2	823	-79.104%
2025-02-03	3.15	3.15	3.00	3.05	-32.671%	7	823	-77.049%
2025-01-31	5.05	5.05	4.53	4.53	+3.189%	82	824	-84.547%
2025-01-30	3.70	4.39	3.70	4.39	+9.750%	76	854	-84.055%
2025-01-29	3.75	4.00	3.75	4.00	-9.091%	5	836	-82.500%
2025-01-28	3.45	4.59	3.15	4.40	+27.536%	157	834	-84.091%
2025-01-27	4.35	5.00	3.40	3.45	-56.604%	203	858	-79.710%
2025-01-24	9.25	9.25	7.95	7.95	-18.712%	610	966	-91.195%
2025-01-22	9.30	10.15	9.30	9.78	+30.400%	60	907	-92.843%
2025-01-21	6.90	7.50	6.90	7.50	+17.188%	13	909	-90.667%
2025-01-16	6.40	6.40	6.40	6.40	-6.158%	1	910	-89.063%
2025-01-15	6.65	6.82	6.65	6.82	+16.581%	22	911	-89.736%
2025-01-14	6.88	6.88	5.85	5.85	-5.645%	5	908	-88.034%
2025-01-13	6.35	6.40	6.20	6.20	-20.000%	13	909	-88.710%
2025-01-10	7.75	7.75	7.75	7.75	-13.889%	4	910	-90.968%
2025-01-08	10.72	10.72	9.00	9.00	-8.629%	40	900	-92.222%
2025-01-07	13.45	13.45	9.82	9.85	-29.643%	133	900	-92.893%
2025-01-06	14.15	14.55	14.00	14.00	+27.854%	29	848	-95.000%
2025-01-03	10.60	11.08	10.60	10.95	+26.590%	98	846	-93.607%
2025-01-02	8.35	8.65	8.35	8.65	+8.805%	50	852	-91.908%
2024-12-31	7.95	7.95	7.95	7.95	-14.973%	3	842	-91.195%
2024-12-30	8.90	9.35	8.90	9.35	+7.471%	12	842	-92.513%
2024-12-27	8.40	8.70	8.40	8.70	-8.996%	42	840	-91.954%
2024-12-26	9.80	9.90	9.30	9.56	-5.347%	14	845	-92.678%
2024-12-24	10.10	10.10	10.10	10.10	+2.538%	4	843	-93.069%
2024-12-23	9.40	10.00	9.40	9.85	+6.257%	31	843	-92.893%
2024-12-18	9.05	9.45	9.05	9.27	+13.049%	19	851	-92.449%
2024-12-17	7.15	8.20	7.01	8.20	+5.806%	66	837	-91.463%
2024-12-16	7.95	8.10	7.75	7.75	-12.429%	54	789	-90.968%
2024-12-13	8.85	8.85	8.85	8.85	-3.804%	24	789	-92.090%
2024-12-12	9.20	9.20	9.20	9.20	-8.000%	46	789	-92.391%
2024-12-11	9.30	10.00	9.30	10.00	+7.296%	17	782	-93.000%
2024-12-10	9.20	9.32	9.20	9.32	-4.898%	4	782	-92.489%
2024-12-09	10.05	10.10	9.65	9.80	-10.502%	6	782	-92.857%
2024-12-06	11.55	11.55	10.95	10.95	-7.983%	8	786	-93.607%
2024-12-04	11.16	11.90	11.16	11.90	+20.202%	2	785	-94.118%
2024-12-03	9.90	9.90	9.90	9.90	-6.604%	1	783	-92.929%
2024-12-02	10.60	10.60	10.60	10.60	+6.000%	15	783	-93.396%
2024-11-29	9.60	10.20	9.60	10.00	+12.360%	42	784	-93.000%
2024-11-27	8.85	8.90	8.65	8.90	-7.772%	64	750	-92.135%
2024-11-26	10.06	10.06	9.65	9.65	-9.305%	4	750	-92.746%
2024-11-25	11.20	11.20	10.20	10.64	-17.838%	26	751	-93.421%
2024-11-22	13.30	13.30	12.95	12.95	-6.023%	8	748	-94.595%
2024-11-21	15.50	15.50	13.78	13.78	-4.306%	4	745	-94.920%
2024-11-20	14.65	15.30	14.40	14.40	+3.226%	65	745	-95.139%
2024-11-19	13.95	13.95	13.95	13.95	+10.364%	10	746	-94.982%
2024-11-18	12.64	12.64	12.64	12.64	-12.526%	1	746	-94.462%
2024-11-15	14.45	14.45	14.45	14.45	-10.248%	40	746	-95.156%
2024-11-14	16.15	16.15	16.10	16.10	+6.623%	2	726	-95.652%
2024-11-13	15.99	15.99	15.10	15.10	-6.502%	36	726	-95.364%
2024-11-12	15.85	16.15	15.85	16.15	+2.540%	120	691	-95.666%
2024-11-07	15.66	15.75	15.66	15.75	+7.877%	7	705	-95.556%
2024-11-06	14.15	14.60	14.15	14.60	+12.741%	73	699	-95.205%
2024-11-05	12.95	12.95	12.95	12.95	+0.388%	1	654	-94.595%
2024-11-04	12.65	13.05	12.65	12.90	+14.667%	27	654	-94.574%
2024-10-31	12.60	12.60	11.25	11.25	-18.773%	40	654	-93.778%
2024-10-30	13.85	13.85	13.85	13.85	-5.461%	1	641	-94.946%
2024-10-29	14.65	14.65	14.65	14.65	+1.034%	1	640	-95.222%
2024-10-28	14.50	14.50	14.50	14.50	-7.466%	1	639	-95.172%
2024-10-25	15.67	15.67	15.67	15.67	+5.878%	20	638	-95.533%
2024-10-23	14.80	14.80	14.80	14.80	-5.732%	1	638	-95.270%
2024-10-22	15.65	15.70	15.65	15.70	+7.534%	20	637	-95.541%
2024-10-21	14.60	14.60	14.60	14.60	+30.942%	5	622	-95.205%
2024-10-15	13.05	13.05	11.15	11.15	-18.315%	2	622	-93.722%
2024-10-14	13.80	14.45	13.52	13.65	+6.641%	295	624	-94.872%
2024-10-11	12.80	12.80	12.80	12.80	+3.060%	26	571	-94.531%
2024-10-10	11.10	12.42	11.10	12.42	+13.425%	24	572	-94.364%
2024-10-08	10.95	10.95	10.95	10.95	+36.875%	6	572	-93.607%
2024-09-27	8.75	8.75	8.00	8.00	-19.598%	48	572	-91.250%
2024-09-26	9.95	10.00	9.95	9.95	+34.824%	14	585	-92.965%
2024-09-19	7.38	7.38	7.38	7.38	+3.217%	2	571	-90.515%
2024-09-18	7.20	7.20	7.15	7.15	+1.418%	73	573	-90.210%
2024-09-17	7.05	7.05	7.05	7.05	-24.599%	1	500	-90.071%
2024-09-12	9.65	9.65	9.35	9.35	+23.026%	3	500	-92.513%
2024-09-11	6.50	7.60	6.50	7.60	+58.333%	6	499	-90.789%
2024-09-06	4.80	4.80	4.80	4.80	-11.927%	2	503	-85.417%
2024-09-05	5.63	5.63	5.45	5.45	-38.764%	4	502	-87.156%
2024-08-30	8.90	8.90	8.90	8.90	-6.316%	14	509	-92.135%
2024-08-29	9.50	9.50	9.50	9.50	-19.831%	11	509	-92.632%
2024-08-28	12.00	12.15	11.85	11.85	-9.404%	14	498	-94.093%
2024-08-27	12.43	13.10	12.43	13.08	-3.326%	12	486	-94.648%
2024-08-23	13.53	13.53	13.53	13.53	-2.310%	4	486	-94.826%
2024-08-21	13.80	13.85	13.80	13.85	+1.838%	2	486	-94.946%
2024-08-20	13.60	13.60	13.60	13.60	-5.556%	1	488	-94.853%
2024-08-19	12.25	14.40	12.25	14.40	+20.000%	35	489	-95.139%
2024-08-16	12.20	12.20	12.00	12.00	+11.111%	14	485	-94.167%
2024-08-15	10.85	10.89	10.80	10.80	+31.707%	11	485	-93.519%
2024-08-13	8.25	8.25	8.20	8.20	+18.841%	8	486	-91.463%
2024-08-06	6.90	6.90	6.90	6.90	+15.000%	3	482	-89.855%
2024-08-05	6.79	6.79	6.00	6.00	-14.894%	2	482	-88.333%
2024-08-02	7.05	7.40	7.05	7.05	-10.191%	7	482	-90.071%
2024-08-01	10.00	10.00	7.85	7.85	-13.736%	369	484	-91.083%
2024-07-31	7.95	9.10	7.95	9.10	+47.967%	3	117	-92.308%
2024-07-30	6.20	6.20	6.15	6.15	-25.455%	6	118	-88.618%
2024-07-29	8.15	8.25	8.15	8.25	-12.698%	5	117	-91.515%
2024-07-25	9.45	9.45	9.45	9.45	-19.574%	2	118	-92.593%
2024-07-22	11.75	11.75	11.75	11.75	+7.996%	1	118	-94.043%
2024-07-18	10.05	10.88	9.45	10.88	+7.616%	5	119	-93.566%
2024-07-17	10.11	10.11	10.11	10.11	-27.004%	1	120	-93.076%
2024-07-15	14.25	14.25	13.85	13.85	-1.982%	3	119	-94.946%
2024-07-12	14.13	14.13	14.13	14.13	+0.641%	4	116	-95.046%
2024-07-11	14.04	14.04	14.04	14.04	+3.235%	1	115	-95.014%
2024-07-05	13.60	13.60	13.60	13.60	+3.030%	16	114	-94.853%
2024-06-25	12.41	13.50	12.41	13.20	+14.286%	27	106	-94.697%
2024-06-24	13.20	13.20	11.55	11.55	-21.429%	6	86	-93.939%
2024-06-21	14.90	14.90	14.70	14.70	-24.422%	6	85	-95.238%
2024-06-20	20.75	20.75	19.45	19.45	+15.089%	18	82	-96.401%
2024-06-18	16.90	16.90	16.90	16.90	+8.682%	23	61	-95.858%
2024-06-17	15.55	15.55	15.55	15.55	+1.967%	2	61	-95.498%
2024-06-14	15.25	15.25	15.25	15.25	+12.380%	4	59	-95.410%
2024-06-13	13.84	14.00	13.57	13.57	+27.658%	64	59	-94.842%
2024-06-11	11.15	11.15	10.63	10.63	-5.511%	3	47	-93.415%
2024-06-10	10.00	11.55	10.00	11.25	0.000%	10	47	-93.778%