Dark

NVDA20250620C217
NVDA Jun 20 2025 217.00 Call (NVDA250620C00217000)
option OPRA

EOD

May 14, 2025

0.1500+50.000%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.15	0.15	0.15	0.15	+50.000%	2	1,519	0.000%
2025-05-13	0.10	0.10	0.10	0.10	+100.000%	2	1,519	+50.000%
2025-05-09	0.05	0.05	0.05	0.05	-28.571%	56	1,520	+200.000%
2025-05-08	0.07	0.07	0.07	0.07	+75.000%	28	1,520	+114.286%
2025-05-06	0.04	0.04	0.04	0.04	-33.333%	1	1,520	+275.000%
2025-05-02	0.06	0.06	0.06	0.06	0.000%	6	1,520	+150.000%
2025-04-30	0.06	0.06	0.06	0.06	+20.000%	9	1,520	+150.000%
2025-04-21	0.07	0.07	0.05	0.05	-58.333%	26	1,519	+200.000%
2025-04-08	0.12	0.12	0.12	0.12	+20.000%	167	1,519	+25.000%
2025-03-31	0.10	0.10	0.10	0.10	-50.000%	2	1,519	+50.000%
2025-03-24	0.20	0.20	0.20	0.20	-44.444%	1,385	1,519	-25.000%
2025-03-17	0.36	0.36	0.36	0.36	-34.545%	60	477	-58.333%
2025-02-28	0.55	0.55	0.55	0.55	0.000%	2	537	-72.727%
2025-02-27	0.55	0.55	0.55	0.55	-50.450%	70	538	-72.727%
2025-02-26	1.11	1.11	1.11	1.11	-28.846%	1	607	-86.486%
2025-02-20	1.60	1.60	1.47	1.56	-2.500%	22	607	-90.385%
2025-02-19	1.70	1.70	1.60	1.60	-5.325%	31	607	-90.625%
2025-02-18	1.96	1.96	1.69	1.69	-4.520%	14	610	-91.124%
2025-02-13	1.77	1.77	1.77	1.77	+22.069%	8	602	-91.525%
2025-02-12	1.49	1.53	1.45	1.45	-17.143%	12	602	-89.655%
2025-02-10	1.84	1.84	1.75	1.75	+17.450%	6	604	-91.429%
2025-02-07	1.49	1.49	1.49	1.49	+3.472%	14	604	-89.933%
2025-02-06	1.44	1.44	1.44	1.44	+44.000%	4	604	-89.583%
2025-02-03	1.00	1.00	1.00	1.00	-31.973%	2	604	-85.000%
2025-01-31	1.47	1.47	1.47	1.47	+8.889%	120	603	-89.796%
2025-01-30	1.10	1.35	1.10	1.35	+16.379%	6	603	-88.889%
2025-01-29	1.40	1.40	1.14	1.16	-17.730%	39	603	-87.069%
2025-01-28	1.00	1.44	1.00	1.41	+27.027%	12	601	-89.362%
2025-01-27	1.50	1.50	1.00	1.11	-64.762%	93	606	-86.486%
2025-01-24	3.15	3.15	3.15	3.15	-1.563%	2	615	-95.238%
2025-01-22	2.80	3.20	2.80	3.20	+55.340%	9	614	-95.313%
2025-01-17	2.06	2.06	2.06	2.06	+0.980%	2	612	-92.718%
2025-01-15	2.04	2.04	2.04	2.04	+13.966%	1	612	-92.647%
2025-01-14	1.82	1.82	1.79	1.79	-9.137%	2	613	-91.620%
2025-01-13	2.05	2.05	1.95	1.97	-18.257%	6	613	-92.386%
2025-01-10	2.60	2.60	2.41	2.41	-55.370%	20	610	-93.776%
2025-01-06	5.61	5.65	5.40	5.40	+30.120%	41	602	-97.222%
2025-01-03	4.15	4.15	4.15	4.15	+16.246%	2	577	-96.386%
2024-12-24	3.75	3.75	3.57	3.57	-0.833%	6	574	-95.798%
2024-12-23	3.45	3.60	3.45	3.60	+14.286%	10	574	-95.833%
2024-12-20	3.00	3.40	3.00	3.15	-7.353%	21	579	-95.238%
2024-12-19	3.50	3.70	3.40	3.40	+9.325%	21	578	-95.588%
2024-12-18	3.45	3.80	3.11	3.11	+4.013%	410	577	-95.177%
2024-12-17	2.70	3.10	2.70	2.99	+2.048%	176	831	-94.983%
2024-12-16	3.00	3.05	2.85	2.93	-2.333%	335	506	-94.881%
2024-12-13	3.14	3.14	3.00	3.00	-20.000%	306	506	-95.000%
2024-12-11	3.35	3.75	3.35	3.75	+17.188%	3	416	-96.000%
2024-12-10	3.50	3.60	3.15	3.20	-20.988%	110	417	-95.313%
2024-12-06	4.50	4.50	4.00	4.05	+6.579%	212	308	-96.296%
2024-11-29	3.80	3.80	3.80	3.80	+22.581%	44	279	-96.053%
2024-11-27	3.40	3.40	3.00	3.10	-23.457%	4	287	-95.161%
2024-11-26	4.20	4.20	4.05	4.05	-2.410%	33	287	-96.296%
2024-11-25	4.70	4.70	4.00	4.15	-34.646%	5	319	-96.386%
2024-11-20	6.30	6.90	6.30	6.35	+10.435%	101	317	-97.638%
2024-11-15	5.75	5.75	5.75	5.75	-4.959%	4	283	-97.391%
2024-10-30	6.05	6.05	6.05	6.05	-6.636%	1	285	-97.521%
2024-10-29	6.48	6.48	6.48	6.48	-12.432%	1	285	-97.685%
2024-10-25	7.40	7.40	7.40	7.40	+6.475%	2	286	-97.973%
2024-10-21	7.00	7.05	6.95	6.95	+46.316%	67	286	-97.842%
2024-10-15	4.75	4.75	4.75	4.75	-18.803%	52	304	-96.842%
2024-10-11	5.85	5.85	5.85	5.85	+4.464%	2	252	-97.436%
2024-10-10	5.25	5.60	5.25	5.60	+10.891%	3	253	-97.321%
2024-10-08	4.95	5.05	4.95	5.05	+10.989%	5	251	-97.030%
2024-10-07	4.55	4.55	4.55	4.55	+30.000%	1	254	-96.703%
2024-09-27	3.50	3.50	3.50	3.50	+12.903%	2	254	-95.714%
2024-09-20	3.10	3.10	3.10	3.10	-3.125%	2	253	-95.161%
2024-09-19	3.20	3.20	3.20	3.20	-20.988%	1	254	-95.313%
2024-09-13	4.05	4.05	4.05	4.05	-8.989%	2	253	-96.296%
2024-09-12	4.45	4.45	4.45	4.45	+92.641%	1	254	-96.629%
2024-09-05	2.31	2.31	2.31	2.31	-11.154%	1	255	-93.506%
2024-09-03	2.67	2.67	2.60	2.60	-56.155%	124	255	-94.231%
2024-08-28	5.93	5.93	5.93	5.93	-11.228%	1	228	-97.470%
2024-08-27	6.68	6.68	6.68	6.68	+7.742%	1	228	-97.754%
2024-08-22	6.20	6.20	6.20	6.20	-13.889%	1	228	-97.581%
2024-08-21	7.20	7.20	7.20	7.20	-1.370%	1	227	-97.917%
2024-08-20	7.30	7.40	7.05	7.30	-1.351%	12	227	-97.945%
2024-08-19	6.30	7.40	6.15	7.40	+23.333%	48	220	-97.973%
2024-08-16	6.00	6.00	6.00	6.00	+6.195%	2	217	-97.500%
2024-08-15	5.65	5.65	5.65	5.65	+46.753%	1	216	-97.345%
2024-08-13	3.85	3.85	3.85	3.85	+41.544%	2	216	-96.104%
2024-08-08	2.72	2.72	2.72	2.72	-4.895%	1	217	-94.485%
2024-08-05	3.25	3.25	2.86	2.86	-7.742%	10	216	-94.755%
2024-08-02	3.10	3.10	3.10	3.10	-38.000%	22	213	-95.161%
2024-07-31	5.00	5.00	5.00	5.00	+25.000%	1	213	-97.000%
2024-07-26	4.00	4.00	4.00	4.00	-11.504%	5	212	-96.250%
2024-07-25	4.36	4.52	4.36	4.52	-19.716%	4	213	-96.681%
2024-07-23	5.63	5.63	5.63	5.63	-2.087%	1	211	-97.336%
2024-07-22	5.75	5.75	5.75	5.75	+15.000%	1	210	-97.391%
2024-07-17	5.00	5.00	5.00	5.00	-33.775%	1	210	-97.000%
2024-07-12	7.60	7.60	7.55	7.55	-10.119%	30	210	-98.013%
2024-07-10	8.45	8.55	8.40	8.40	+6.329%	18	225	-98.214%
2024-07-09	8.45	8.45	7.80	7.90	+10.490%	20	225	-98.101%
2024-07-08	7.30	7.30	7.15	7.15	0.000%	3	233	-97.902%
2024-06-27	7.15	7.15	7.15	7.15	-2.055%	10	233	-97.902%
2024-06-26	7.30	7.30	7.30	7.30	-37.872%	10	223	-97.945%
2024-06-20	10.93	11.75	10.93	11.75	+19.289%	25	213	-98.723%
2024-06-18	10.05	10.05	9.85	9.85	+14.535%	9	213	-98.477%
2024-06-17	8.95	9.00	8.60	8.60	+4.878%	13	213	-98.256%
2024-06-14	8.20	8.20	8.20	8.20	+13.103%	6	213	-98.171%
2024-06-13	7.30	7.30	7.25	7.25	+14.173%	17	214	-97.931%
2024-06-12	5.88	6.40	5.88	6.35	+24.510%	120	214	-97.638%
2024-06-11	5.10	5.10	5.10	5.10	-5.556%	4	255	-97.059%
2024-06-10	5.40	5.40	5.40	5.40	0.000%	1	251	-97.222%