Dark

NVDA20250620C193
NVDA Jun 20 2025 193.00 Call (NVDA250620C00193000)
option OPRA

EOD

May 15, 2025

0.2300-34.286%(-0.1200)5,025

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.35	0.35	0.23	0.23	-34.286%	5,025	6,453	0.000%
2025-05-14	0.35	0.35	0.35	0.35	+40.000%	2	1,551	-34.286%
2025-05-13	0.15	0.25	0.15	0.25	+177.778%	16	1,550	-8.000%
2025-05-06	0.08	0.09	0.08	0.09	-10.000%	14	1,545	+155.556%
2025-05-05	0.10	0.10	0.10	0.10	0.000%	10	1,540	+130.000%
2025-04-28	0.10	0.10	0.10	0.10	-16.667%	1	1,530	+130.000%
2025-04-25	0.12	0.12	0.12	0.12	0.000%	2	1,531	+91.667%
2025-04-23	0.12	0.12	0.12	0.12	+33.333%	1	1,531	+91.667%
2025-04-21	0.09	0.09	0.09	0.09	-25.000%	1	1,531	+155.556%
2025-04-17	0.12	0.12	0.11	0.12	+9.091%	5	1,533	+91.667%
2025-04-16	0.13	0.13	0.11	0.11	-31.250%	80	1,533	+109.091%
2025-04-15	0.16	0.16	0.16	0.16	-20.000%	1	1,535	+43.750%
2025-04-11	0.20	0.20	0.20	0.20	+11.111%	2	1,535	+15.000%
2025-04-10	0.19	0.19	0.18	0.18	-18.182%	16	1,535	+27.778%
2025-04-09	0.22	0.22	0.21	0.22	+69.231%	3	1,539	+4.545%
2025-04-08	0.13	0.13	0.13	0.13	-23.529%	2	1,540	+76.923%
2025-04-07	0.14	0.17	0.14	0.17	+6.250%	25	1,538	+35.294%
2025-04-03	0.16	0.16	0.16	0.16	-5.882%	1	1,528	+43.750%
2025-04-02	0.17	0.17	0.17	0.17	+6.250%	1	1,528	+35.294%
2025-03-31	0.16	0.16	0.16	0.16	-52.941%	10	1,528	+43.750%
2025-03-25	0.34	0.34	0.34	0.34	-15.000%	1	1,538	-32.353%
2025-03-24	0.42	0.42	0.40	0.40	0.000%	6	1,538	-42.500%
2025-03-21	0.40	0.40	0.40	0.40	-23.077%	2	1,542	-42.500%
2025-03-19	0.52	0.52	0.52	0.52	-11.864%	1	1,542	-55.769%
2025-03-18	0.59	0.59	0.59	0.59	-21.333%	1	1,543	-61.017%
2025-03-12	0.75	0.75	0.75	0.75	+74.419%	3	1,543	-69.333%
2025-03-10	0.49	0.50	0.43	0.43	-10.417%	4	1,543	-46.512%
2025-03-07	0.48	0.48	0.48	0.48	-33.333%	4	1,541	-52.083%
2025-03-05	0.72	0.72	0.72	0.72	-15.294%	4	1,541	-68.056%
2025-03-04	0.69	0.85	0.67	0.85	+3.659%	11	1,537	-72.941%
2025-03-03	0.87	0.87	0.80	0.82	-18.000%	9	1,544	-71.951%
2025-02-28	1.17	1.17	1.00	1.00	-20.635%	32	1,539	-77.000%
2025-02-27	1.26	1.26	1.26	1.26	-37.313%	4	1,524	-81.746%
2025-02-26	2.24	2.24	2.01	2.01	+0.500%	51	1,527	-88.557%
2025-02-25	1.81	2.06	1.81	2.00	-15.966%	47	1,529	-88.500%
2025-02-24	2.20	2.54	2.20	2.38	-27.879%	142	1,499	-90.336%
2025-02-21	3.30	3.30	3.30	3.30	+2.804%	4	1,434	-93.030%
2025-02-20	3.10	3.30	3.10	3.21	-5.588%	8	1,436	-92.835%
2025-02-19	3.37	3.40	3.37	3.40	-10.995%	2	1,437	-93.235%
2025-02-18	3.95	3.95	3.82	3.82	+3.243%	5	1,435	-93.979%
2025-02-14	3.65	3.70	3.65	3.70	+35.036%	24	1,428	-93.784%
2025-02-12	2.73	2.74	2.71	2.74	-19.883%	116	1,428	-91.606%
2025-02-10	3.45	3.45	3.42	3.42	+30.038%	2	1,494	-93.275%
2025-02-07	2.63	2.63	2.63	2.63	+3.137%	4	1,493	-91.255%
2025-02-06	2.60	2.60	2.55	2.55	+32.124%	2	1,494	-90.980%
2025-02-04	2.12	2.14	1.93	1.93	-9.390%	19	1,494	-88.083%
2025-02-03	1.75	2.13	1.67	2.13	-18.077%	107	1,484	-89.202%
2025-01-31	2.88	2.88	2.60	2.60	+19.266%	10	1,532	-91.154%
2025-01-30	2.18	2.18	2.18	2.18	-5.217%	2	1,530	-89.450%
2025-01-29	2.30	2.30	2.30	2.30	-12.879%	2	1,530	-90.000%
2025-01-28	1.89	2.64	1.89	2.64	+31.343%	9	1,528	-91.288%
2025-01-27	2.71	2.71	1.96	2.01	-62.075%	113	1,522	-88.557%
2025-01-23	5.30	5.30	5.30	5.30	-7.018%	1	1,590	-95.660%
2025-01-22	5.70	5.70	5.70	5.70	+40.741%	1	1,590	-95.965%
2025-01-21	4.05	4.05	4.05	4.05	+2.273%	1	1,590	-94.321%
2025-01-17	3.96	3.96	3.96	3.96	+5.600%	2	1,590	-94.192%
2025-01-15	3.75	3.75	3.75	3.75	+7.143%	1	1,590	-93.867%
2025-01-14	3.40	3.50	3.40	3.50	-6.417%	251	1,590	-93.429%
2025-01-13	3.64	3.74	3.64	3.74	-15.955%	3	1,613	-93.850%
2025-01-10	4.45	4.45	4.45	4.45	-24.576%	2	1,613	-94.831%
2025-01-08	5.90	5.90	5.90	5.90	-1.667%	11	1,612	-96.102%
2025-01-07	9.58	9.58	6.00	6.00	-34.426%	44	1,612	-96.167%
2025-01-06	8.45	9.25	8.40	9.15	+30.714%	331	1,613	-97.486%
2025-01-03	6.48	7.00	6.48	7.00	+28.440%	284	1,429	-96.714%
2024-12-30	5.45	5.45	5.45	5.45	+6.654%	1	1,342	-95.780%
2024-12-27	5.11	5.11	5.11	5.11	-20.156%	2	1,342	-95.499%
2024-12-24	6.40	6.40	6.40	6.40	+4.065%	9	1,342	-96.406%
2024-12-23	6.10	6.15	6.10	6.15	+17.143%	3	1,342	-96.260%
2024-12-19	5.16	5.95	5.16	5.25	-13.934%	16	1,344	-95.619%
2024-12-18	5.85	6.10	5.85	6.10	+23.232%	16	1,358	-96.230%
2024-12-17	4.85	5.30	4.85	4.95	-7.477%	32	1,356	-95.354%
2024-12-16	5.00	5.35	4.84	5.35	-0.926%	224	1,365	-95.701%
2024-12-13	6.00	6.00	5.40	5.40	-10.000%	120	1,197	-95.741%
2024-12-12	5.75	6.00	5.70	6.00	-4.762%	22	1,169	-96.167%
2024-12-11	6.30	6.30	6.30	6.30	+6.780%	1	1,153	-96.349%
2024-12-10	5.90	5.90	5.90	5.90	-12.593%	10	1,152	-96.102%
2024-12-06	6.75	6.75	6.75	6.75	-10.000%	14	1,152	-96.593%
2024-12-04	7.50	7.50	7.50	7.50	+15.385%	25	1,145	-96.933%
2024-12-03	6.50	6.50	6.50	6.50	-6.475%	2	1,146	-96.462%
2024-12-02	6.95	6.95	6.95	6.95	+6.923%	24	1,147	-96.691%
2024-11-29	6.50	6.50	6.50	6.50	+15.044%	48	1,162	-96.462%
2024-11-27	5.25	5.65	5.25	5.65	-16.789%	3	1,138	-95.929%
2024-11-25	6.79	6.79	6.79	6.79	-27.766%	3	1,138	-96.613%
2024-11-22	9.40	9.40	9.40	9.40	-8.293%	2	1,141	-97.553%
2024-11-21	10.45	10.50	8.95	10.25	+4.061%	80	1,142	-97.756%
2024-11-20	10.15	10.30	9.70	9.85	-2.956%	130	1,133	-97.665%
2024-11-19	9.46	10.15	9.45	10.15	+9.730%	25	1,156	-97.734%
2024-11-15	9.25	9.25	9.25	9.25	-10.194%	2	1,135	-97.514%
2024-11-14	10.54	11.10	10.30	10.30	-5.936%	20	1,134	-97.767%
2024-11-12	11.00	11.00	10.95	10.95	+13.472%	21	1,119	-97.900%
2024-11-11	9.94	9.94	9.60	9.65	-6.673%	3	1,120	-97.617%
2024-11-08	10.30	10.34	10.30	10.34	-4.259%	6	1,122	-97.776%
2024-11-07	10.69	10.80	10.50	10.80	+11.917%	5	1,121	-97.870%
2024-11-06	9.65	9.65	9.65	9.65	+19.136%	50	1,118	-97.617%
2024-10-31	8.10	8.15	8.05	8.10	-15.625%	19	1,118	-97.160%
2024-10-30	9.10	9.60	9.10	9.60	-4.382%	15	1,115	-97.604%
2024-10-29	9.80	10.04	9.80	10.04	-0.100%	22	1,112	-97.709%
2024-10-28	10.05	10.05	10.05	10.05	-11.062%	1	1,132	-97.711%
2024-10-25	11.30	11.30	11.30	11.30	+17.708%	240	1,132	-97.965%
2024-10-23	9.60	9.60	9.60	9.60	-10.698%	1	1,056	-97.604%
2024-10-21	10.65	10.75	10.20	10.75	+8.586%	27	1,055	-97.860%
2024-10-17	10.20	10.20	9.90	9.90	+11.236%	3	1,034	-97.677%
2024-10-16	8.90	8.90	8.90	8.90	+19.463%	130	1,031	-97.416%
2024-10-15	7.70	7.70	7.45	7.45	-26.238%	11	998	-96.913%
2024-10-14	10.10	10.10	10.09	10.10	+17.442%	30	997	-97.723%
2024-10-11	8.70	8.70	8.60	8.60	+2.994%	160	973	-97.326%
2024-10-10	8.45	8.45	8.35	8.35	+12.081%	6	1,047	-97.246%
2024-10-09	7.70	7.70	7.45	7.45	-5.696%	21	1,048	-96.913%
2024-10-08	7.90	7.90	7.90	7.90	+25.397%	6	1,048	-97.089%
2024-10-07	6.30	6.30	6.30	6.30	+38.462%	1	1,045	-96.349%
2024-10-01	4.55	4.55	4.55	4.55	-8.081%	1	1,044	-94.945%
2024-09-30	4.85	4.95	4.85	4.95	-1.000%	2	1,045	-95.354%
2024-09-19	4.95	5.00	4.95	5.00	-21.260%	3	1,046	-95.400%
2024-09-12	6.35	6.35	6.35	6.35	+13.393%	1	1,047	-96.378%
2024-09-11	4.10	5.60	4.10	5.60	+63.265%	7	1,047	-95.893%
2024-09-09	3.43	3.43	3.43	3.43	-13.165%	4	1,050	-93.294%
2024-09-04	3.95	3.95	3.95	3.95	-5.952%	1	1,050	-94.177%
2024-09-03	4.20	4.20	4.20	4.20	-39.130%	5	1,049	-94.524%
2024-08-29	7.05	7.05	6.90	6.90	-20.962%	3	1,054	-96.667%
2024-08-28	8.50	8.73	8.50	8.73	-7.128%	119	1,055	-97.365%
2024-08-27	9.40	9.40	9.40	9.40	-6.931%	77	1,160	-97.553%
2024-08-26	10.10	10.10	10.10	10.10	+12.222%	5	1,110	-97.723%
2024-08-22	9.00	9.00	9.00	9.00	-10.448%	1	1,105	-97.444%
2024-08-21	10.04	10.05	10.04	10.05	-2.427%	2	1,105	-97.711%
2024-08-20	10.30	10.30	10.30	10.30	+3.000%	1	1,104	-97.767%
2024-08-19	8.68	10.00	8.68	10.00	+63.934%	2	1,104	-97.700%
2024-08-14	6.10	6.10	6.10	6.10	+51.741%	5	1,103	-96.230%
2024-08-07	4.02	4.02	4.02	4.02	-15.368%	10	1,103	-94.279%
2024-08-06	4.75	4.75	4.75	4.75	-7.767%	20	1,098	-95.158%
2024-08-02	5.15	5.15	5.15	5.15	-6.872%	2	1,107	-95.534%
2024-08-01	5.53	5.53	5.53	5.53	-21.782%	1	1,108	-95.841%
2024-07-31	5.75	7.07	5.75	7.07	+7.939%	19	1,109	-96.747%
2024-07-26	6.55	6.55	6.13	6.55	-15.484%	12	1,108	-96.489%
2024-07-18	7.10	7.75	7.10	7.75	+2.649%	10	1,118	-97.032%
2024-07-17	7.55	7.55	7.55	7.55	-26.341%	60	1,118	-96.954%
2024-07-08	10.35	10.35	10.25	10.25	+3.535%	19	1,169	-97.756%
2024-07-05	9.90	9.90	9.90	9.90	+16.471%	9	1,177	-97.677%
2024-07-03	8.50	8.50	8.50	8.50	-1.278%	50	1,227	-97.294%
2024-07-02	8.35	8.62	8.35	8.61	-13.900%	101	1,227	-97.329%
2024-06-26	10.00	10.00	10.00	10.00	+11.111%	1	1,127	-97.700%
2024-06-24	9.00	9.00	9.00	9.00	-18.182%	3	1,127	-97.444%
2024-06-21	11.00	11.00	11.00	11.00	-11.647%	1	1,125	-97.909%
2024-06-20	14.95	14.95	12.45	12.45	-2.429%	12	1,125	-98.153%
2024-06-18	12.76	12.76	12.76	12.76	+6.778%	10	1,135	-98.197%
2024-06-17	11.95	11.95	11.95	11.95	+2.929%	50	1,135	-98.075%
2024-06-14	11.55	12.02	11.55	11.61	+12.391%	46	1,085	-98.019%
2024-06-13	10.28	10.40	9.99	10.33	+11.075%	8	1,106	-97.773%
2024-06-12	9.30	9.30	9.30	9.30	+14.110%	2	1,106	-97.527%
2024-06-11	8.15	8.15	8.15	8.15	+1.875%	3	1,106	-97.178%
2024-06-10	7.50	8.00	7.15	8.00	0.000%	30	1,103	-97.125%