Dark

NVDA20250620C188
NVDA Jun 20 2025 188.00 Call (NVDA250620C00188000)
option OPRA

EOD

May 15, 2025

0.3900-13.333%(-0.0600)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.40	0.40	0.39	0.39	-13.333%	105	1,688	0.000%
2025-05-14	0.43	0.48	0.42	0.45	+60.714%	217	1,836	-13.333%
2025-05-13	0.14	0.30	0.14	0.28	+115.385%	101	1,820	+39.286%
2025-05-07	0.13	0.13	0.12	0.13	+44.444%	18	1,770	+200.000%
2025-05-06	0.09	0.09	0.09	0.09	-18.182%	2	1,761	+333.333%
2025-05-05	0.11	0.11	0.11	0.11	-21.429%	1	1,761	+254.545%
2025-05-01	0.15	0.15	0.14	0.14	+7.692%	58	1,762	+178.571%
2025-04-29	0.13	0.13	0.13	0.13	0.000%	8	1,736	+200.000%
2025-04-25	0.13	0.13	0.13	0.13	+18.182%	2	1,731	+200.000%
2025-04-22	0.11	0.11	0.11	0.11	-8.333%	1	1,731	+254.545%
2025-04-17	0.11	0.12	0.11	0.12	-7.692%	10	1,741	+225.000%
2025-04-16	0.14	0.14	0.12	0.13	-35.000%	14	1,741	+200.000%
2025-04-15	0.17	0.20	0.17	0.20	0.000%	21	1,755	+95.000%
2025-04-14	0.20	0.20	0.20	0.20	-9.091%	9	1,752	+95.000%
2025-04-10	0.23	0.23	0.22	0.22	-12.000%	3	1,747	+77.273%
2025-04-09	0.16	0.25	0.16	0.25	+38.889%	3	1,748	+56.000%
2025-04-08	0.18	0.18	0.18	0.18	0.000%	13	1,749	+116.667%
2025-04-07	0.15	0.18	0.15	0.18	+28.571%	61	1,752	+116.667%
2025-04-04	0.14	0.16	0.14	0.14	-22.222%	130	1,792	+178.571%
2025-04-01	0.18	0.18	0.18	0.18	-10.000%	2	1,792	+116.667%
2025-03-31	0.18	0.20	0.18	0.20	-23.077%	11	1,794	+95.000%
2025-03-27	0.27	0.27	0.26	0.26	-10.345%	44	1,803	+50.000%
2025-03-26	0.35	0.35	0.28	0.29	-29.268%	96	1,762	+34.483%
2025-03-25	0.41	0.41	0.41	0.41	-19.608%	2	1,673	-4.878%
2025-03-24	0.47	0.51	0.47	0.51	+8.511%	10	1,672	-23.529%
2025-03-21	0.47	0.47	0.47	0.47	-35.616%	44	1,670	-17.021%
2025-03-18	0.69	0.73	0.69	0.73	-17.045%	15	1,648	-46.575%
2025-03-17	0.90	0.93	0.88	0.88	-11.111%	24	1,646	-55.682%
2025-03-14	0.95	0.99	0.95	0.99	+17.857%	138	1,623	-60.606%
2025-03-12	0.84	0.84	0.84	0.84	+75.000%	20	1,614	-53.571%
2025-03-10	0.59	0.59	0.48	0.48	-31.429%	7	1,614	-18.750%
2025-03-07	0.60	0.70	0.55	0.70	+16.667%	16	1,615	-44.286%
2025-03-06	0.73	0.77	0.60	0.60	-28.571%	25	1,594	-35.000%
2025-03-05	0.84	0.84	0.84	0.84	+6.329%	80	1,594	-53.571%
2025-03-04	0.92	0.92	0.79	0.79	-10.227%	11	1,514	-50.633%
2025-03-03	1.02	1.02	0.88	0.88	-27.869%	21	1,514	-55.682%
2025-02-28	1.09	1.30	1.09	1.22	+1.667%	8	1,500	-68.033%
2025-02-27	1.87	1.87	1.20	1.20	-50.413%	1,303	1,500	-67.500%
2025-02-25	2.38	2.42	2.18	2.42	-9.701%	12	1,952	-83.884%
2025-02-24	2.69	2.94	2.68	2.68	-11.842%	22	1,950	-85.448%
2025-02-21	3.75	3.75	3.04	3.04	-15.556%	8	1,930	-87.171%
2025-02-20	3.60	3.60	3.60	3.60	-10.891%	1	1,928	-89.167%
2025-02-19	4.00	4.04	3.90	4.04	-10.222%	6	1,928	-90.347%
2025-02-18	4.40	4.50	4.40	4.50	+5.882%	59	1,929	-91.333%
2025-02-14	3.95	4.25	3.90	4.25	+14.247%	372	1,825	-90.824%
2025-02-13	3.72	3.72	3.72	3.72	+1.362%	4	1,825	-89.516%
2025-02-11	3.81	3.81	3.67	3.67	-4.922%	2	1,825	-89.373%
2025-02-10	3.86	3.86	3.86	3.86	+18.769%	1	1,827	-89.896%
2025-02-07	3.13	3.25	3.13	3.25	+12.069%	4	1,827	-88.000%
2025-02-06	2.78	2.90	2.78	2.90	+8.209%	3	1,825	-86.552%
2025-02-05	2.49	2.68	2.49	2.68	+20.721%	2	1,824	-85.448%
2025-02-04	2.32	2.32	2.22	2.22	-7.500%	10	1,825	-82.432%
2025-02-03	1.99	2.40	1.99	2.40	-8.046%	9	1,825	-83.750%
2025-01-31	3.07	3.07	2.56	2.61	-7.117%	128	1,821	-85.057%
2025-01-30	2.85	2.85	2.81	2.81	+10.196%	49	1,819	-86.121%
2025-01-29	2.50	2.63	2.50	2.55	-5.204%	94	1,822	-84.706%
2025-01-28	2.09	2.69	2.02	2.69	+15.948%	4	1,847	-85.502%
2025-01-27	3.70	3.70	2.00	2.32	-61.589%	180	1,846	-83.190%
2025-01-24	6.65	6.65	6.04	6.04	-3.205%	114	1,920	-93.543%
2025-01-23	6.15	6.25	6.10	6.24	-6.866%	44	1,870	-93.750%
2025-01-22	5.75	6.75	5.75	6.70	+33.733%	105	1,857	-94.179%
2025-01-21	4.71	5.01	4.71	5.01	+11.333%	3	1,920	-92.216%
2025-01-17	4.30	4.60	4.30	4.50	+7.143%	132	1,920	-91.333%
2025-01-16	4.20	4.20	4.20	4.20	-3.448%	1	1,920	-90.714%
2025-01-15	4.16	4.35	4.16	4.35	+4.317%	1,278	1,919	-91.034%
2025-01-13	4.10	4.17	4.10	4.17	-16.600%	2	902	-90.647%
2025-01-10	5.65	5.65	5.00	5.00	-20.000%	196	900	-92.200%
2025-01-08	6.70	6.70	6.00	6.25	-7.407%	20	855	-93.760%
2025-01-07	8.70	8.70	6.75	6.75	-31.263%	26	855	-94.222%
2025-01-06	10.55	10.63	9.82	9.82	+27.202%	69	872	-96.029%
2025-01-03	7.73	7.73	7.72	7.72	+27.603%	92	884	-94.948%
2025-01-02	6.05	6.05	6.05	6.05	-5.469%	5	926	-93.554%
2024-12-30	5.58	6.50	5.58	6.40	-5.465%	75	926	-93.906%
2024-12-26	6.60	6.77	6.60	6.77	-3.286%	15	886	-94.239%
2024-12-24	7.15	7.15	7.00	7.00	0.000%	4	878	-94.429%
2024-12-23	7.00	7.00	7.00	7.00	+17.845%	1	878	-94.429%
2024-12-20	5.95	5.95	5.94	5.94	-6.457%	2	878	-93.434%
2024-12-19	6.35	6.35	6.35	6.35	+8.547%	67	878	-93.858%
2024-12-18	6.50	6.70	5.85	5.85	+3.540%	3	812	-93.333%
2024-12-16	5.40	5.65	5.40	5.65	-13.077%	32	785	-93.097%
2024-12-12	6.50	6.50	6.50	6.50	-5.797%	2	785	-94.000%
2024-12-11	6.25	6.90	6.25	6.90	+13.115%	4	783	-94.348%
2024-12-10	6.10	6.10	6.10	6.10	-11.594%	8	783	-93.607%
2024-12-09	6.90	6.90	6.90	6.90	-20.231%	1	775	-94.348%
2024-12-05	9.00	9.00	8.65	8.65	+18.493%	30	774	-95.491%
2024-12-03	7.25	7.30	7.20	7.30	-3.947%	22	754	-94.658%
2024-12-02	7.60	7.60	7.60	7.60	+4.396%	1	746	-94.868%
2024-11-29	7.28	7.28	7.28	7.28	+13.750%	8	745	-94.643%
2024-11-27	5.80	6.40	5.75	6.40	-10.490%	6	738	-93.906%
2024-11-26	7.40	7.40	7.14	7.15	-8.333%	40	738	-94.545%
2024-11-25	8.80	8.80	7.49	7.80	-18.750%	53	738	-95.000%
2024-11-22	10.35	10.35	9.55	9.60	-16.667%	68	740	-95.938%
2024-11-21	12.90	12.90	10.10	11.52	+6.667%	26	742	-96.615%
2024-11-20	11.00	11.70	10.80	10.80	-4.340%	9	746	-96.389%
2024-11-19	10.50	11.29	10.30	11.29	+19.471%	10	745	-96.546%
2024-11-18	9.51	9.51	9.45	9.45	-4.545%	13	750	-95.873%
2024-11-15	10.80	10.80	9.90	9.90	-13.913%	56	743	-96.061%
2024-11-14	11.85	11.85	11.50	11.50	+0.437%	30	744	-96.609%
2024-11-13	11.50	11.65	11.42	11.45	-6.148%	50	762	-96.594%
2024-11-12	11.65	12.50	11.65	12.20	+12.442%	60	768	-96.803%
2024-11-11	10.30	10.85	10.30	10.85	-3.982%	30	728	-96.406%
2024-11-08	11.05	11.35	11.05	11.30	-5.042%	86	728	-96.549%
2024-11-07	11.75	12.00	11.70	11.90	+3.030%	48	725	-96.723%
2024-11-06	11.15	11.60	11.15	11.55	+20.313%	84	716	-96.623%
2024-11-05	9.60	9.60	9.60	9.60	-3.518%	15	650	-95.938%
2024-11-04	9.15	9.95	9.15	9.95	+8.862%	9	635	-96.080%
2024-11-01	9.14	9.14	9.14	9.14	+3.864%	2	634	-95.733%
2024-10-31	9.25	9.25	8.65	8.80	-16.190%	36	635	-95.568%
2024-10-30	10.00	10.50	10.00	10.50	-5.405%	16	612	-96.286%
2024-10-28	11.10	11.10	11.10	11.10	-3.896%	1	609	-96.486%
2024-10-25	12.35	12.35	11.55	11.55	+3.125%	94	608	-96.623%
2024-10-24	10.91	11.20	10.91	11.20	-1.322%	7	563	-96.518%
2024-10-23	11.35	11.35	11.35	11.35	-8.468%	4	561	-96.564%
2024-10-22	12.25	12.40	12.25	12.40	+6.989%	7	562	-96.855%
2024-10-21	10.46	11.60	10.46	11.59	+13.073%	7	563	-96.635%
2024-10-17	11.10	11.20	10.20	10.25	+6.771%	34	565	-96.195%
2024-10-16	9.60	9.60	9.60	9.60	+15.802%	4	589	-95.938%
2024-10-15	8.75	8.75	7.95	8.29	-11.809%	21	589	-95.296%
2024-10-11	9.75	9.75	9.40	9.40	+2.732%	32	592	-95.851%
2024-10-10	8.55	9.40	8.55	9.15	+9.581%	36	577	-95.738%
2024-10-09	8.35	8.35	8.35	8.35	+1.212%	1	570	-95.329%
2024-10-08	8.25	8.25	8.25	8.25	+72.234%	20	569	-95.273%
2024-10-01	4.80	4.80	4.77	4.79	-17.414%	22	589	-91.858%
2024-09-27	6.25	6.25	5.65	5.80	+14.851%	478	587	-93.276%
2024-09-24	5.05	5.05	5.05	5.05	+1.000%	1	528	-92.277%
2024-09-20	5.00	5.00	5.00	5.00	+4.167%	2	528	-92.200%
2024-09-18	5.00	5.00	4.80	4.80	-17.384%	4	527	-91.875%
2024-09-16	5.81	5.81	5.81	5.81	-18.169%	10	526	-93.287%
2024-09-12	6.90	7.45	6.90	7.10	+65.116%	88	516	-94.507%
2024-09-04	4.42	4.42	4.30	4.30	-3.371%	41	536	-90.930%
2024-09-03	5.49	5.49	4.45	4.45	-32.061%	18	576	-91.236%
2024-08-30	6.60	6.60	6.55	6.55	-3.107%	4	579	-94.046%
2024-08-29	7.25	7.50	6.76	6.76	-27.701%	29	579	-94.231%
2024-08-28	9.95	9.95	8.90	9.35	-10.952%	42	582	-95.829%
2024-08-26	11.30	11.30	9.95	10.50	+6.599%	8	611	-96.286%
2024-08-22	10.15	10.15	9.85	9.85	-10.046%	2	608	-96.041%
2024-08-21	11.30	11.30	10.95	10.95	-3.012%	335	607	-96.438%
2024-08-20	11.29	11.29	11.29	11.29	+1.256%	1	380	-96.546%
2024-08-19	9.22	11.25	9.22	11.15	+25.281%	32	379	-96.502%
2024-08-16	8.90	8.90	8.90	8.90	+2.299%	2	370	-95.618%
2024-08-15	8.70	8.70	8.70	8.70	+22.708%	17	369	-95.517%
2024-08-14	7.09	7.09	7.09	7.09	+8.576%	10	369	-94.499%
2024-08-13	6.25	6.53	6.25	6.53	+67.436%	22	359	-94.028%
2024-08-07	3.95	3.95	3.90	3.90	-22.000%	99	354	-90.000%
2024-08-06	4.90	5.05	4.90	5.00	0.000%	34	299	-92.200%
2024-08-05	5.00	5.00	5.00	5.00	-16.388%	30	299	-92.200%
2024-08-02	5.15	5.98	5.11	5.98	+1.528%	35	329	-93.478%
2024-08-01	7.40	7.40	5.89	5.89	-17.507%	55	307	-93.379%
2024-07-31	6.70	7.20	6.70	7.14	+50.316%	33	281	-94.538%
2024-07-30	4.77	5.04	4.62	4.75	-22.131%	27	269	-91.789%
2024-07-29	6.45	6.45	6.10	6.10	-17.344%	28	249	-93.607%
2024-07-24	7.33	7.38	7.33	7.38	-19.432%	9	275	-94.715%
2024-07-22	8.30	9.16	8.30	9.16	+9.308%	46	279	-95.742%
2024-07-19	8.38	8.38	7.75	8.38	+1.576%	21	260	-95.346%
2024-07-18	8.31	8.45	8.25	8.25	+5.096%	20	249	-95.273%
2024-07-17	8.85	8.85	7.75	7.85	-21.891%	10	246	-95.032%
2024-07-16	10.05	10.05	10.05	10.05	-8.636%	5	252	-96.119%
2024-07-15	11.00	11.00	11.00	11.00	-7.173%	3	247	-96.455%
2024-07-12	11.01	11.85	11.01	11.85	-10.227%	60	244	-96.709%
2024-07-10	13.22	13.22	13.17	13.20	+23.364%	33	234	-97.045%
2024-07-05	10.87	10.87	10.70	10.70	+6.046%	45	228	-96.355%
2024-07-03	9.15	10.09	9.15	10.09	-5.258%	2	245	-96.135%
2024-06-25	10.05	10.65	10.05	10.65	+10.938%	97	245	-96.338%
2024-06-24	10.10	10.10	9.28	9.60	-25.292%	80	220	-95.938%
2024-06-20	16.52	16.52	12.85	12.85	+2.800%	17	158	-96.965%
2024-06-14	12.48	12.50	12.48	12.50	+12.108%	6	149	-96.880%
2024-06-13	11.20	11.20	11.15	11.15	+16.146%	2	151	-96.502%
2024-06-12	9.90	9.90	9.60	9.60	+9.091%	6	149	-95.938%
2024-06-10	7.84	9.00	7.84	8.80	0.000%	23	143	-95.568%