Dark

NVDA20250620C186
NVDA Jun 20 2025 186.00 Call (NVDA250620C00186000)
option OPRA

EOD

May 15, 2025

0.3500-28.571%(-0.1400)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.39	0.47	0.34	0.35	-28.571%	97	4,323	0.000%
2025-05-14	0.50	0.50	0.49	0.49	+58.065%	13	4,273	-28.571%
2025-05-13	0.16	0.31	0.16	0.31	+138.462%	41	4,273	+12.903%
2025-05-12	0.12	0.14	0.12	0.13	-18.750%	101	4,265	+169.231%
2025-05-08	0.15	0.16	0.15	0.16	+23.077%	10	4,365	+118.750%
2025-05-07	0.11	0.13	0.11	0.13	-7.143%	10	4,357	+169.231%
2025-05-02	0.14	0.14	0.14	0.14	-6.667%	20	4,348	+150.000%
2025-05-01	0.15	0.15	0.15	0.15	+36.364%	5	4,348	+133.333%
2025-04-29	0.12	0.12	0.11	0.11	-21.429%	14	4,348	+218.182%
2025-04-25	0.12	0.14	0.12	0.14	0.000%	4	4,344	+150.000%
2025-04-23	0.14	0.14	0.14	0.14	+27.273%	405	4,344	+150.000%
2025-04-22	0.12	0.12	0.11	0.11	+10.000%	15	4,458	+218.182%
2025-04-21	0.09	0.10	0.09	0.10	-28.571%	85	4,454	+250.000%
2025-04-16	0.17	0.17	0.14	0.14	-26.316%	2	4,538	+150.000%
2025-04-15	0.19	0.19	0.19	0.19	-5.000%	2	4,541	+84.211%
2025-04-14	0.20	0.20	0.20	0.20	-25.926%	5	4,541	+75.000%
2025-04-09	0.20	0.27	0.20	0.27	+28.571%	179	4,541	+29.630%
2025-04-08	0.21	0.21	0.21	0.21	+61.538%	2	4,717	+66.667%
2025-04-07	0.13	0.13	0.13	0.13	-18.750%	4	4,717	+169.231%
2025-04-04	0.16	0.16	0.16	0.16	-30.435%	2	4,717	+118.750%
2025-04-02	0.22	0.23	0.22	0.23	+15.000%	164	4,717	+52.174%
2025-04-01	0.20	0.20	0.20	0.20	0.000%	3	4,832	+75.000%
2025-03-31	0.20	0.20	0.20	0.20	-16.667%	1	4,829	+75.000%
2025-03-28	0.24	0.24	0.24	0.24	-20.000%	112	4,829	+45.833%
2025-03-26	0.30	0.30	0.30	0.30	-44.444%	1	4,842	+16.667%
2025-03-24	0.54	0.54	0.54	0.54	-34.146%	1	4,843	-35.185%
2025-03-18	0.78	0.82	0.77	0.82	-12.766%	50	4,842	-57.317%
2025-03-17	0.94	0.94	0.94	0.94	-6.000%	1	4,847	-62.766%
2025-03-14	1.05	1.05	1.00	1.00	+14.943%	6	4,846	-65.000%
2025-03-13	0.87	0.87	0.86	0.87	+45.000%	85	4,769	-59.770%
2025-03-11	0.60	0.60	0.60	0.60	-16.667%	1	4,769	-41.667%
2025-03-07	0.64	0.72	0.64	0.72	+5.882%	6	4,769	-51.389%
2025-03-06	0.68	0.68	0.68	0.68	-26.882%	1	4,767	-48.529%
2025-03-05	0.85	0.93	0.85	0.93	-7.921%	31	4,767	-62.366%
2025-03-04	0.84	1.01	0.83	1.01	+9.783%	25	4,778	-65.347%
2025-03-03	0.93	1.03	0.91	0.92	-19.298%	112	4,778	-61.957%
2025-02-28	1.14	1.14	1.14	1.14	-21.918%	2	4,723	-69.298%
2025-02-27	2.01	2.01	1.46	1.46	-42.520%	13	4,723	-76.027%
2025-02-26	2.80	2.84	2.51	2.54	+3.673%	137	4,720	-86.220%
2025-02-25	2.56	2.56	2.45	2.45	-30.398%	11	4,737	-85.714%
2025-02-24	3.52	3.52	3.52	3.52	-17.176%	1	4,736	-90.057%
2025-02-19	4.25	4.25	4.15	4.25	-4.494%	29	4,735	-91.765%
2025-02-18	5.12	5.12	4.45	4.45	+21.918%	101	4,715	-92.135%
2025-02-11	3.85	3.90	3.60	3.65	-6.410%	19	4,615	-90.411%
2025-02-10	3.75	4.15	3.75	3.90	+11.429%	269	4,608	-91.026%
2025-02-07	3.50	3.50	3.50	3.50	+16.667%	2	4,473	-90.000%
2025-02-06	3.00	3.00	3.00	3.00	+12.782%	1	4,472	-88.333%
2025-02-05	2.66	2.66	2.66	2.66	+13.675%	1	4,472	-86.842%
2025-02-03	2.10	2.37	2.10	2.34	-26.875%	6	4,472	-85.043%
2025-01-30	2.60	3.20	2.60	3.20	+18.081%	13	4,472	-89.063%
2025-01-29	2.90	2.90	2.61	2.71	-12.581%	6	4,477	-87.085%
2025-01-28	2.20	3.10	2.20	3.10	+26.531%	209	4,477	-88.710%
2025-01-27	3.60	3.60	2.42	2.45	-64.234%	11	4,522	-85.714%
2025-01-24	6.85	6.85	6.85	6.85	+0.735%	2	4,517	-94.891%
2025-01-23	6.80	6.80	6.80	6.80	-6.849%	50	4,516	-94.853%
2025-01-22	7.07	7.30	7.07	7.30	+41.748%	8	4,466	-95.205%
2025-01-21	4.92	5.15	4.73	5.15	+13.187%	8	4,465	-93.204%
2025-01-17	4.55	4.55	4.55	4.55	-3.191%	4	4,465	-92.308%
2025-01-15	4.70	4.70	4.70	4.70	+14.634%	58	4,465	-92.553%
2025-01-14	4.75	4.75	4.10	4.10	-7.865%	127	4,463	-91.463%
2025-01-13	4.42	4.45	4.41	4.45	-18.349%	56	4,494	-92.135%
2025-01-10	5.95	5.95	5.30	5.45	-17.424%	206	4,474	-93.578%
2025-01-08	7.00	7.00	6.60	6.60	-8.966%	37	4,420	-94.697%
2025-01-07	10.50	10.50	7.25	7.25	-33.729%	18	4,420	-95.172%
2025-01-06	9.75	11.10	9.75	10.94	+35.564%	38	4,435	-96.801%
2025-01-03	8.10	8.10	8.05	8.07	+34.500%	26	4,405	-95.663%
2025-01-02	6.00	6.00	6.00	6.00	+9.290%	2	4,405	-94.167%
2024-12-31	5.75	5.75	5.49	5.49	-19.265%	3	4,405	-93.625%
2024-12-30	6.40	6.80	6.38	6.80	+11.658%	7	4,405	-94.853%
2024-12-27	6.15	6.15	6.09	6.09	-13.617%	4	4,408	-94.253%
2024-12-26	7.20	7.20	6.80	7.05	-4.730%	19	4,407	-95.035%
2024-12-24	7.50	7.50	7.40	7.40	+19.355%	5	4,404	-95.270%
2024-12-20	6.20	6.20	6.20	6.20	+6.897%	1	4,404	-94.355%
2024-12-17	5.35	5.80	5.35	5.80	-0.855%	5	4,404	-93.966%
2024-12-16	5.80	5.89	5.65	5.85	-15.827%	79	4,386	-94.017%
2024-12-11	6.95	6.95	6.95	6.95	+11.200%	1	4,386	-94.964%
2024-12-10	6.70	6.70	6.25	6.25	-13.793%	2	4,387	-94.400%
2024-12-09	7.10	7.25	7.10	7.25	-9.938%	3	4,388	-95.172%
2024-12-06	9.05	9.05	7.85	8.05	-11.538%	24	4,387	-95.652%
2024-12-05	9.10	9.10	9.10	9.10	-2.361%	1	4,376	-96.154%
2024-12-04	8.20	9.32	8.10	9.32	+22.632%	20	4,376	-96.245%
2024-12-03	7.55	7.60	7.29	7.60	+2.703%	45	4,387	-95.395%
2024-11-29	7.50	7.50	7.40	7.40	+11.278%	32	4,410	-95.270%
2024-11-27	6.11	6.67	6.05	6.65	-14.194%	14	4,397	-94.737%
2024-11-25	8.50	8.50	7.65	7.75	-21.559%	13	4,397	-95.484%
2024-11-22	11.17	11.17	9.70	9.88	-13.409%	70	4,397	-96.457%
2024-11-21	11.41	11.41	11.41	11.41	-0.349%	7	4,381	-96.933%
2024-11-20	11.60	11.65	11.25	11.45	+3.153%	101	4,381	-96.943%
2024-11-19	10.60	11.10	10.60	11.10	+9.901%	2	4,424	-96.847%
2024-11-18	10.10	10.10	9.75	10.10	-4.717%	8	4,426	-96.535%
2024-11-15	10.45	10.60	10.45	10.60	-11.667%	12	4,420	-96.698%
2024-11-14	12.00	12.60	11.95	12.00	+0.418%	19	4,419	-97.083%
2024-11-13	11.95	11.95	11.95	11.95	-5.159%	1	4,415	-97.071%
2024-11-12	12.86	12.86	12.35	12.60	+13.821%	4	4,415	-97.222%
2024-11-11	11.07	11.07	11.07	11.07	-5.787%	2	4,414	-96.838%
2024-11-08	11.75	11.75	11.75	11.75	-5.089%	2	4,413	-97.021%
2024-11-07	12.38	12.38	12.38	12.38	+23.184%	1	4,412	-97.173%
2024-11-01	9.80	10.05	9.80	10.05	+10.440%	4	4,411	-96.517%
2024-10-31	9.20	9.35	9.10	9.10	-16.514%	16	4,411	-96.154%
2024-10-30	10.85	10.90	10.85	10.90	-5.217%	16	4,410	-96.789%
2024-10-28	11.50	11.50	11.50	11.50	+0.437%	1	4,410	-96.957%
2024-10-24	11.45	11.45	11.45	11.45	+3.620%	1	4,410	-96.943%
2024-10-23	11.80	11.83	10.80	11.05	-13.333%	1,233	4,410	-96.833%
2024-10-21	12.05	12.75	12.05	12.75	+17.512%	7	4,229	-97.255%
2024-10-18	10.85	10.85	10.85	10.85	+31.515%	10	4,226	-96.774%
2024-10-15	8.65	8.70	8.25	8.25	-22.535%	25	4,221	-95.758%
2024-10-14	11.44	11.45	10.65	10.65	+8.673%	122	4,215	-96.714%
2024-10-11	9.95	9.95	9.80	9.80	0.000%	2,206	4,196	-96.429%
2024-10-10	8.65	9.80	8.65	9.80	+8.287%	84	4,048	-96.429%
2024-10-08	9.05	9.05	9.05	9.05	+44.800%	2	3,989	-96.133%
2024-10-03	6.25	6.25	6.25	6.25	+23.762%	2	3,988	-94.400%
2024-10-01	5.20	5.20	5.05	5.05	-15.833%	3	3,988	-93.069%
2024-09-27	6.50	6.50	5.95	6.00	-22.581%	286	3,986	-94.167%
2024-09-26	7.75	7.75	7.75	7.75	+47.619%	1	3,919	-95.484%
2024-09-24	5.25	5.25	5.25	5.25	-32.258%	2	3,918	-93.333%
2024-09-12	7.75	7.75	7.75	7.75	+46.226%	1	3,918	-95.484%
2024-09-11	4.85	5.30	4.70	5.30	+24.706%	6	3,917	-93.396%
2024-09-10	4.25	4.25	4.25	4.25	+6.250%	2	3,916	-91.765%
2024-09-09	3.95	4.10	3.85	4.00	+7.527%	15	3,916	-91.250%
2024-09-06	4.25	4.25	3.50	3.72	-11.429%	26	3,920	-90.591%
2024-09-05	4.00	4.60	4.00	4.20	-14.807%	12	3,920	-91.667%
2024-09-03	4.90	4.94	4.90	4.93	-36.795%	3	3,920	-92.901%
2024-08-29	7.18	7.80	7.18	7.80	-20.812%	3	3,920	-95.513%
2024-08-28	10.50	10.50	9.85	9.85	-6.190%	4	3,920	-96.447%
2024-08-27	10.50	10.50	10.50	10.50	-6.667%	10	3,920	-96.667%
2024-08-26	11.25	11.25	11.25	11.25	-2.089%	1	3,910	-96.889%
2024-08-20	11.49	11.49	11.49	11.49	-0.519%	1	3,910	-96.954%
2024-08-19	10.70	11.55	10.70	11.55	+29.775%	52	3,910	-96.970%
2024-08-15	9.05	9.05	8.90	8.90	+18.667%	2	3,949	-96.067%
2024-08-14	7.50	7.50	7.50	7.50	+64.835%	74	3,949	-95.333%
2024-08-09	4.55	4.55	4.55	4.55	-12.500%	2	3,969	-92.308%
2024-08-06	5.20	5.20	5.20	5.20	0.000%	8	3,968	-93.269%
2024-08-05	5.20	5.20	5.20	5.20	-25.714%	1	3,968	-93.269%
2024-08-01	7.05	7.05	7.00	7.00	-11.950%	20	3,969	-95.000%
2024-07-31	6.21	7.95	6.21	7.95	+51.429%	23	3,989	-95.597%
2024-07-30	4.85	5.25	4.85	5.25	-16.799%	2	4,010	-93.333%
2024-07-25	6.31	6.31	6.31	6.31	-16.974%	1	4,010	-94.453%
2024-07-24	7.60	7.60	7.60	7.60	-11.111%	10	4,010	-95.395%
2024-07-18	7.96	8.55	7.96	8.55	+1.183%	6	4,010	-95.906%
2024-07-17	8.45	8.45	8.45	8.45	-19.524%	1	4,010	-95.858%
2024-07-16	10.50	10.50	10.50	10.50	-7.489%	1	4,010	-96.667%
2024-07-15	11.48	11.48	11.30	11.35	-3.404%	15	4,009	-96.916%
2024-07-11	11.43	11.75	11.43	11.75	-12.639%	2	4,008	-97.021%
2024-07-10	13.45	13.45	13.45	13.45	+9.350%	2	4,008	-97.398%
2024-07-09	12.50	12.50	12.30	12.30	+9.821%	45	4,010	-97.154%
2024-07-08	11.45	11.45	11.20	11.20	+17.277%	5	4,004	-96.875%
2024-07-03	9.55	9.55	9.55	9.55	-2.551%	1	4,009	-96.335%
2024-07-01	9.80	9.80	9.80	9.80	-10.502%	8	4,006	-96.429%
2024-06-27	10.95	10.95	10.95	10.95	+10.050%	1	4,006	-96.804%
2024-06-24	9.95	9.95	9.95	9.95	-18.107%	1	4,005	-96.482%
2024-06-21	12.15	12.30	12.15	12.15	-17.347%	160	4,004	-97.119%
2024-06-20	15.02	15.46	13.80	14.70	-1.672%	914	4,056	-97.619%
2024-06-18	13.95	14.95	13.95	14.95	+16.797%	10	3,586	-97.659%
2024-06-14	12.80	12.80	12.80	12.80	+10.823%	4	3,586	-97.266%
2024-06-13	11.55	11.55	11.55	11.55	+31.250%	2	3,586	-96.970%
2024-06-11	9.10	9.10	8.80	8.80	-2.762%	2	3,586	-96.023%
2024-06-10	8.66	9.05	8.66	9.05	0.000%	6	3,586	-96.133%