Dark

NVDA20250620C187
NVDA Jun 20 2025 187.00 Call (NVDA250620C00187000)
option OPRA

EOD

May 14, 2025

0.4400+62.963%(+0.1700)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.34	0.45	0.32	0.44	+62.963%	25	2,450	0.000%
2025-05-13	0.27	0.27	0.27	0.27	+125.000%	1	2,429	+62.963%
2025-05-12	0.14	0.14	0.11	0.12	-14.286%	98	2,430	+266.667%
2025-05-08	0.14	0.14	0.14	0.14	-6.667%	1	2,351	+214.286%
2025-05-07	0.15	0.15	0.15	0.15	+50.000%	13	2,351	+193.333%
2025-05-06	0.10	0.10	0.10	0.10	-28.571%	5	2,364	+340.000%
2025-05-02	0.13	0.14	0.13	0.14	+7.692%	402	2,369	+214.286%
2025-05-01	0.13	0.13	0.13	0.13	0.000%	1	2,368	+238.462%
2025-04-25	0.13	0.13	0.13	0.13	-7.143%	2	2,368	+238.462%
2025-04-23	0.14	0.14	0.14	0.14	+16.667%	1	2,369	+214.286%
2025-04-22	0.12	0.12	0.12	0.12	+9.091%	1	2,370	+266.667%
2025-04-21	0.12	0.12	0.11	0.11	-50.000%	14	2,370	+300.000%
2025-04-14	0.24	0.24	0.22	0.22	-15.385%	101	2,360	+100.000%
2025-04-09	0.24	0.26	0.22	0.26	+36.842%	191	2,260	+69.231%
2025-04-07	0.20	0.20	0.19	0.19	+26.667%	4	2,354	+131.579%
2025-04-04	0.15	0.15	0.15	0.15	-21.053%	250	2,352	+193.333%
2025-04-02	0.19	0.19	0.19	0.19	0.000%	1	2,262	+131.579%
2025-03-31	0.18	0.20	0.18	0.19	-29.630%	19	2,262	+131.579%
2025-03-28	0.27	0.27	0.27	0.27	-44.898%	2	2,273	+62.963%
2025-03-24	0.49	0.49	0.49	0.49	-3.922%	1	2,272	-10.204%
2025-03-21	0.51	0.51	0.51	0.51	-15.000%	30	2,271	-13.725%
2025-03-20	0.63	0.63	0.60	0.60	-6.250%	25	2,256	-26.667%
2025-03-19	0.64	0.64	0.64	0.64	-18.987%	4	2,257	-31.250%
2025-03-18	0.75	0.79	0.75	0.79	-13.187%	9	2,259	-44.304%
2025-03-17	0.88	0.91	0.85	0.91	+44.444%	5	2,259	-51.648%
2025-03-11	0.63	0.63	0.63	0.63	+14.545%	1	2,261	-30.159%
2025-03-10	0.50	0.55	0.50	0.55	-16.667%	5	2,261	-20.000%
2025-03-06	0.66	0.66	0.66	0.66	-34.000%	1	2,260	-33.333%
2025-03-04	0.84	1.02	0.80	1.00	-6.542%	18	2,260	-56.000%
2025-03-03	1.04	1.07	1.04	1.07	-17.054%	304	2,260	-58.879%
2025-02-28	1.35	1.35	1.29	1.29	+2.381%	36	2,260	-65.891%
2025-02-27	1.46	1.46	1.26	1.26	-49.194%	21	2,278	-65.079%
2025-02-26	2.60	2.60	2.48	2.48	+6.897%	28	2,269	-82.258%
2025-02-25	2.26	2.44	2.16	2.32	-16.846%	31	2,307	-81.034%
2025-02-24	2.79	2.79	2.79	2.79	-22.500%	1	2,309	-84.229%
2025-02-21	3.60	3.60	3.60	3.60	-7.692%	2	2,309	-87.778%
2025-02-20	3.55	3.90	3.55	3.90	-4.878%	30	2,308	-88.718%
2025-02-19	4.00	4.10	4.00	4.10	+2.500%	2	2,281	-89.268%
2025-02-18	5.05	5.25	3.95	4.00	-8.046%	594	2,281	-89.000%
2025-02-14	4.35	4.35	4.35	4.35	+27.941%	58	2,171	-89.885%
2025-02-12	3.40	3.40	3.40	3.40	+21.429%	1	2,171	-87.059%
2025-02-05	2.80	2.80	2.80	2.80	+12.903%	2	2,172	-84.286%
2025-02-04	2.50	2.50	2.48	2.48	-1.587%	10	2,172	-82.258%
2025-02-03	2.04	2.52	2.04	2.52	-4.183%	7	2,164	-82.540%
2025-01-31	2.63	2.63	2.63	2.63	-11.149%	58	2,165	-83.270%
2025-01-30	2.79	2.96	2.72	2.96	+6.859%	14	2,165	-85.135%
2025-01-29	2.50	2.77	2.50	2.77	-4.811%	2	2,164	-84.116%
2025-01-28	2.16	2.91	2.16	2.91	+23.305%	17	2,163	-84.880%
2025-01-27	2.45	2.45	2.36	2.36	-59.658%	33	2,176	-81.356%
2025-01-24	5.85	5.85	5.85	5.85	-4.878%	52	2,185	-92.479%
2025-01-23	6.15	6.15	6.15	6.15	+2.500%	130	2,185	-92.846%
2025-01-22	6.00	6.00	6.00	6.00	+17.647%	12	2,315	-92.667%
2025-01-21	4.65	5.20	4.61	5.10	+10.151%	19	2,315	-91.373%
2025-01-17	4.70	4.70	4.63	4.63	+7.674%	4	2,314	-90.497%
2025-01-16	4.68	4.68	4.30	4.30	+1.176%	26	2,314	-89.767%
2025-01-15	4.25	4.35	4.25	4.25	-4.494%	60	2,295	-89.647%
2025-01-14	4.45	4.45	4.45	4.45	-12.745%	15	2,235	-90.112%
2025-01-10	5.30	5.35	5.10	5.10	-20.313%	38	2,221	-91.373%
2025-01-08	7.29	7.29	6.40	6.40	-11.111%	3	2,213	-93.125%
2025-01-07	9.90	9.90	7.05	7.20	-26.531%	19	2,213	-93.889%
2025-01-06	9.65	10.75	9.65	9.80	+24.841%	214	2,207	-95.510%
2025-01-03	7.10	8.15	7.10	7.85	+31.933%	1,330	2,049	-94.395%
2025-01-02	5.90	5.95	5.90	5.95	+12.264%	266	2,689	-92.605%
2024-12-31	5.80	5.80	5.30	5.30	-19.084%	746	1,868	-91.698%
2024-12-30	6.26	6.65	6.26	6.55	+10.084%	19	1,868	-93.282%
2024-12-27	6.00	6.05	5.90	5.95	-11.194%	586	1,882	-92.605%
2024-12-26	6.70	6.70	6.70	6.70	-7.586%	1	1,653	-93.433%
2024-12-24	7.25	7.25	7.25	7.25	+3.571%	1	1,654	-93.931%
2024-12-23	7.00	7.00	7.00	7.00	+9.375%	1	1,654	-93.714%
2024-12-20	6.35	6.40	6.25	6.40	+5.090%	30	1,654	-93.125%
2024-12-19	6.05	6.09	6.05	6.09	+1.500%	6	1,647	-92.775%
2024-12-18	6.45	6.95	6.00	6.00	+8.696%	191	1,646	-92.667%
2024-12-17	5.30	5.54	5.30	5.52	-1.429%	15	1,504	-92.029%
2024-12-16	5.81	5.81	5.60	5.60	-5.882%	32	1,470	-92.143%
2024-12-13	6.90	6.90	5.95	5.95	-9.848%	68	1,470	-92.605%
2024-12-12	6.60	6.60	6.60	6.60	-5.714%	10	1,456	-93.333%
2024-12-11	7.00	7.00	7.00	7.00	+12.000%	2	1,456	-93.714%
2024-12-10	6.95	6.95	6.25	6.25	-9.420%	50	1,458	-92.960%
2024-12-09	7.05	7.28	6.90	6.90	-12.102%	67	1,408	-93.623%
2024-12-06	8.30	8.30	7.80	7.85	-14.208%	102	1,390	-94.395%
2024-12-05	8.90	9.15	8.90	9.15	+6.395%	3	1,365	-95.191%
2024-12-04	8.35	8.60	8.35	8.60	+15.282%	10	1,367	-94.884%
2024-12-03	7.40	7.46	7.15	7.46	+3.611%	34	1,366	-94.102%
2024-12-02	7.20	7.20	7.20	7.20	+13.386%	5	1,361	-93.889%
2024-11-27	6.50	6.50	6.04	6.35	-13.014%	37	1,328	-93.071%
2024-11-26	7.88	7.88	7.30	7.30	-3.947%	18	1,328	-93.973%
2024-11-25	7.80	7.80	7.55	7.60	-21.649%	152	1,311	-94.211%
2024-11-22	10.45	10.45	9.70	9.70	-4.902%	104	1,194	-95.464%
2024-11-21	10.97	10.97	10.20	10.20	-6.422%	40	1,189	-95.686%
2024-11-20	11.90	11.90	10.90	10.90	-4.386%	76	1,189	-95.963%
2024-11-19	10.65	11.40	10.65	11.40	+14.919%	3	1,148	-96.140%
2024-11-18	9.60	9.92	9.55	9.92	-1.782%	4	1,145	-95.565%
2024-11-15	10.85	10.85	10.10	10.10	-14.043%	56	1,147	-95.644%
2024-11-14	11.75	11.75	11.75	11.75	+8.696%	1	1,141	-96.255%
2024-11-11	12.05	12.05	10.80	10.81	-6.407%	20	1,141	-95.930%
2024-11-08	11.50	11.55	11.50	11.55	-5.094%	24	1,125	-96.190%
2024-11-07	11.95	12.17	11.95	12.17	+3.136%	7	1,125	-96.385%
2024-11-06	10.85	11.80	10.85	11.80	+19.797%	43	1,123	-96.271%
2024-11-04	9.85	9.85	9.85	9.85	+10.674%	15	1,104	-95.533%
2024-10-31	9.70	9.70	8.90	8.90	-16.038%	22	1,104	-95.056%
2024-10-30	10.20	10.70	10.20	10.60	-6.195%	29	1,087	-95.849%
2024-10-23	11.25	11.30	11.25	11.30	-11.024%	9	1,079	-96.106%
2024-10-22	12.70	12.70	12.70	12.70	+13.393%	1	1,079	-96.535%
2024-10-17	11.20	11.20	11.20	11.20	+12.000%	1	1,079	-96.071%
2024-10-16	9.85	10.00	9.85	10.00	+20.482%	3	1,080	-95.600%
2024-10-15	8.45	8.55	8.20	8.30	-21.698%	43	1,079	-94.699%
2024-10-14	10.75	11.10	10.60	10.60	+10.417%	17	1,090	-95.849%
2024-10-11	10.20	10.20	9.60	9.60	+2.674%	6	1,094	-95.417%
2024-10-10	9.00	9.35	8.55	9.35	+5.056%	75	1,094	-95.294%
2024-10-08	8.60	8.90	8.60	8.90	+82.752%	2	1,085	-95.056%
2024-10-01	5.10	5.10	4.87	4.87	-17.458%	11	1,084	-90.965%
2024-09-27	6.35	6.35	5.80	5.90	+28.261%	214	1,074	-92.542%
2024-09-23	4.60	4.60	4.60	4.60	-20.000%	50	1,029	-90.435%
2024-09-19	5.75	5.75	5.75	5.75	-8.730%	1	1,029	-92.348%
2024-09-17	6.30	6.30	6.30	6.30	-14.286%	1	1,029	-93.016%
2024-09-12	7.27	7.50	7.27	7.35	+79.268%	7	1,028	-94.014%
2024-09-05	4.10	4.10	4.10	4.10	-41.429%	1	1,026	-89.268%
2024-08-29	7.00	7.00	7.00	7.00	-27.461%	1	1,025	-93.714%
2024-08-28	9.65	9.65	9.65	9.65	-9.390%	2	1,026	-95.440%
2024-08-27	10.20	10.70	10.20	10.65	+0.757%	8	1,026	-95.869%
2024-08-26	10.57	10.57	10.57	10.57	-4.775%	3	1,018	-95.837%
2024-08-21	11.00	11.25	11.00	11.10	-2.203%	259	1,018	-96.036%
2024-08-20	11.35	11.35	11.35	11.35	+1.159%	1	818	-96.123%
2024-08-19	10.00	11.40	10.00	11.22	+26.067%	78	818	-96.078%
2024-08-15	8.40	8.90	8.40	8.90	+74.510%	3	839	-95.056%
2024-08-06	4.67	5.10	4.67	5.10	+8.280%	21	840	-91.373%
2024-08-05	4.71	4.71	4.71	4.71	-36.779%	70	858	-90.658%
2024-08-01	7.45	7.45	7.45	7.45	+2.335%	26	797	-94.094%
2024-07-26	7.28	7.28	7.28	7.28	-3.576%	2	797	-93.956%
2024-07-25	6.60	7.55	6.50	7.55	-0.264%	3	796	-94.172%
2024-07-24	7.45	7.57	7.45	7.57	-16.168%	11	794	-94.188%
2024-07-22	9.03	9.03	9.03	9.03	+11.481%	9	801	-95.127%
2024-07-18	7.60	8.35	7.60	8.10	-27.679%	33	801	-94.568%
2024-07-15	11.20	11.20	11.20	11.20	-6.667%	2	794	-96.071%
2024-07-12	12.00	12.00	12.00	12.00	+3.004%	2	793	-96.333%
2024-07-11	13.35	13.35	11.65	11.65	-4.508%	2	793	-96.223%
2024-07-09	12.20	12.30	12.10	12.20	+8.444%	27	792	-96.393%
2024-07-08	11.25	11.25	11.25	11.25	+18.421%	9	765	-96.089%
2024-06-24	9.50	9.50	9.50	9.50	-20.168%	1	765	-95.368%
2024-06-21	12.40	12.50	11.60	11.90	-11.852%	54	764	-96.303%
2024-06-20	17.15	17.35	13.50	13.50	-2.878%	49	749	-96.741%
2024-06-18	13.90	13.90	13.90	13.90	+2.583%	2	701	-96.835%
2024-06-17	13.55	13.55	13.55	13.55	+7.540%	1	701	-96.753%
2024-06-14	12.60	13.08	12.60	12.60	+8.155%	8	700	-96.508%
2024-06-13	11.26	11.65	11.26	11.65	+16.384%	10	697	-96.223%
2024-06-12	9.50	10.01	9.50	10.01	+10.242%	45	691	-95.604%
2024-06-10	8.51	9.08	8.51	9.08	0.000%	5	661	-95.154%