Dark

NVDA20250620C221
NVDA Jun 20 2025 221.00 Call (NVDA250620C00221000)
option OPRA

EOD

May 15, 2025

0.1000-28.571%(-0.0400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.10	0.10	0.10	0.10	-28.571%	9	728	0.000%
2025-05-14	0.14	0.14	0.14	0.14	+180.000%	15	719	-28.571%
2025-05-05	0.05	0.05	0.05	0.05	-16.667%	3	704	+100.000%
2025-04-28	0.06	0.06	0.06	0.06	0.000%	5	707	+66.667%
2025-04-25	0.06	0.06	0.06	0.06	0.000%	192	707	+66.667%
2025-04-23	0.06	0.06	0.06	0.06	-14.286%	1	611	+66.667%
2025-04-16	0.07	0.07	0.07	0.07	-50.000%	350	612	+42.857%
2025-04-09	0.14	0.14	0.14	0.14	+27.273%	15	412	-28.571%
2025-04-08	0.11	0.11	0.11	0.11	+10.000%	1	409	-9.091%
2025-04-07	0.10	0.10	0.10	0.10	+11.111%	59	409	0.000%
2025-04-02	0.08	0.09	0.08	0.09	-43.750%	59	409	+11.111%
2025-03-25	0.16	0.16	0.16	0.16	-51.515%	5	377	-37.500%
2025-03-17	0.33	0.33	0.33	0.33	-15.385%	2	377	-69.697%
2025-03-13	0.39	0.39	0.39	0.39	+21.875%	4	375	-74.359%
2025-03-11	0.32	0.32	0.32	0.32	+28.000%	1	375	-68.750%
2025-03-10	0.25	0.25	0.25	0.25	-7.407%	1	374	-60.000%
2025-03-07	0.31	0.31	0.27	0.27	-3.571%	12	373	-62.963%
2025-03-06	0.28	0.28	0.28	0.28	-28.205%	1	372	-64.286%
2025-03-04	0.37	0.39	0.37	0.39	+8.333%	11	372	-74.359%
2025-03-03	0.38	0.39	0.36	0.36	-20.000%	5	376	-72.222%
2025-02-28	0.44	0.45	0.44	0.45	-15.094%	14	371	-77.778%
2025-02-27	0.57	0.57	0.53	0.53	-45.918%	2	373	-81.132%
2025-02-26	0.98	0.98	0.98	0.98	+12.644%	1	373	-89.796%
2025-02-25	0.83	0.90	0.83	0.87	-25.641%	6	372	-88.506%
2025-02-21	1.17	1.17	1.17	1.17	-22.517%	2	372	-91.453%
2025-02-19	1.53	1.53	1.51	1.51	-2.581%	20	373	-93.377%
2025-02-10	1.55	1.55	1.55	1.55	+19.231%	74	354	-93.548%
2025-02-07	1.30	1.30	1.30	1.30	+10.169%	2	347	-92.308%
2025-02-05	1.21	1.21	1.18	1.18	+9.259%	2	348	-91.525%
2025-02-03	1.01	1.10	0.99	1.08	-12.195%	23	346	-90.741%
2025-01-30	1.16	1.23	1.16	1.23	+11.818%	3	352	-91.870%
2025-01-29	1.06	1.10	1.06	1.10	-14.063%	20	352	-90.909%
2025-01-28	1.05	1.28	1.05	1.28	+39.130%	97	371	-92.188%
2025-01-27	1.17	1.17	0.92	0.92	-64.063%	2	450	-89.130%
2025-01-23	2.56	2.56	2.56	2.56	+55.152%	1	451	-96.094%
2025-01-14	1.86	1.86	1.65	1.65	-25.676%	2	450	-93.939%
2025-01-10	2.22	2.22	2.22	2.22	-54.694%	4	451	-95.495%
2025-01-06	5.15	5.20	4.90	4.90	+93.676%	9	450	-97.959%
2025-01-02	2.41	2.53	2.41	2.53	+7.203%	6	446	-96.047%
2024-12-31	2.41	2.42	2.36	2.36	-22.368%	10	445	-95.763%
2024-12-30	3.04	3.04	3.04	3.04	+12.593%	18	445	-96.711%
2024-12-27	2.70	2.70	2.70	2.70	-14.286%	2	427	-96.296%
2024-12-19	3.20	3.20	3.15	3.15	-2.477%	38	427	-96.825%
2024-12-11	3.23	3.23	3.23	3.23	+4.194%	1	427	-96.904%
2024-12-10	3.10	3.10	3.10	3.10	-4.615%	39	427	-96.774%
2024-12-09	3.35	3.45	3.25	3.25	-20.732%	21	395	-96.923%
2024-12-05	4.15	4.15	4.10	4.10	0.000%	5	405	-97.561%
2024-12-04	4.10	4.10	4.10	4.10	+20.588%	1	410	-97.561%
2024-12-02	3.40	3.40	3.40	3.40	-3.683%	1	411	-97.059%
2024-11-29	3.53	3.53	3.53	3.53	+15.738%	2	410	-97.167%
2024-11-27	3.05	3.05	3.05	3.05	-16.438%	39	394	-96.721%
2024-11-26	3.90	3.90	3.65	3.65	-3.947%	10	394	-97.260%
2024-11-25	3.65	3.95	3.65	3.80	-28.302%	10	394	-97.368%
2024-11-22	5.30	5.30	5.30	5.30	-12.397%	4	387	-98.113%
2024-11-21	5.90	6.05	5.90	6.05	+2.542%	3	387	-98.347%
2024-11-20	5.85	5.90	5.85	5.90	+12.381%	33	385	-98.305%
2024-11-18	5.30	5.30	5.00	5.25	-7.895%	29	365	-98.095%
2024-11-15	5.30	5.70	5.30	5.70	-16.176%	56	344	-98.246%
2024-11-12	6.80	6.80	6.80	6.80	+22.523%	1	369	-98.529%
2024-11-11	5.58	5.59	5.55	5.55	-8.264%	26	370	-98.198%
2024-11-06	6.05	6.05	6.05	6.05	+18.627%	1	369	-98.347%
2024-11-05	5.10	5.10	5.10	5.10	-26.087%	1	369	-98.039%
2024-10-25	6.85	6.90	6.85	6.90	+6.154%	66	369	-98.551%
2024-10-21	6.50	6.50	6.50	6.50	+14.035%	21	358	-98.462%
2024-10-17	6.35	6.35	5.70	5.70	+7.547%	22	379	-98.246%
2024-10-16	5.30	5.30	5.30	5.30	-6.854%	1	378	-98.113%
2024-10-14	5.65	5.69	5.62	5.69	+23.696%	4	377	-98.243%
2024-10-08	4.60	4.60	4.60	4.60	+70.370%	1	376	-97.826%
2024-09-18	2.75	2.75	2.70	2.70	-12.903%	2	376	-96.296%
2024-09-17	3.10	3.10	3.10	3.10	-26.190%	1	377	-96.774%
2024-09-12	4.20	4.20	4.20	4.20	+41.414%	1	377	-97.619%
2024-09-11	2.97	2.97	2.97	2.97	+57.143%	1	377	-96.633%
2024-09-06	2.01	2.01	1.89	1.89	-22.222%	720	376	-94.709%
2024-09-05	2.43	2.43	2.43	2.43	+5.195%	1	452	-95.885%
2024-09-04	2.48	2.48	2.31	2.31	-9.055%	5	452	-95.671%
2024-09-03	2.54	2.54	2.54	2.54	-39.953%	40	453	-96.063%
2024-08-29	4.23	4.23	4.23	4.23	-33.906%	1	413	-97.636%
2024-08-23	6.40	6.40	6.40	6.40	-3.904%	2	414	-98.438%
2024-08-21	6.90	6.90	6.65	6.66	-4.857%	162	414	-98.498%
2024-08-20	6.60	7.00	6.60	7.00	-1.408%	11	260	-98.571%
2024-08-19	5.85	7.10	5.80	7.10	+22.414%	187	251	-98.592%
2024-08-16	5.80	5.80	5.80	5.80	+14.851%	2	153	-98.276%
2024-08-15	5.05	5.05	5.05	5.05	+29.487%	3	153	-98.020%
2024-08-14	3.90	3.90	3.90	3.90	+73.333%	2	150	-97.436%
2024-08-09	2.25	2.25	2.25	2.25	-3.846%	2	150	-95.556%
2024-08-08	2.34	2.34	2.34	2.34	-22.000%	1	151	-95.726%
2024-08-06	2.70	3.00	2.70	3.00	+5.634%	2	151	-96.667%
2024-08-05	2.82	2.87	2.82	2.84	-39.574%	36	151	-96.479%
2024-08-01	4.70	4.70	4.70	4.70	+1.075%	1	133	-97.872%
2024-07-31	4.65	4.65	4.65	4.65	+60.345%	2	132	-97.849%
2024-07-30	2.80	2.97	2.80	2.90	-25.641%	3	131	-96.552%
2024-07-26	3.90	3.90	3.90	3.90	-42.222%	5	130	-97.436%
2024-07-15	6.75	6.75	6.75	6.75	-18.773%	3	125	-98.519%
2024-07-10	8.10	8.31	7.95	8.31	+10.066%	7	122	-98.797%
2024-07-09	7.85	7.85	7.00	7.55	+13.534%	40	122	-98.675%
2024-07-08	7.20	7.20	6.65	6.65	+13.095%	3	140	-98.496%
2024-07-03	5.88	5.88	5.88	5.88	-6.667%	1	142	-98.299%
2024-06-28	6.30	6.30	6.30	6.30	-15.436%	2	142	-98.413%
2024-06-26	7.45	7.45	7.45	7.45	+16.406%	1	141	-98.658%
2024-06-25	6.80	6.80	6.40	6.40	+7.744%	3	141	-98.438%
2024-06-24	5.94	5.94	5.94	5.94	-28.000%	1	142	-98.316%
2024-06-21	8.00	8.25	7.55	8.25	-8.333%	10	141	-98.788%
2024-06-20	10.45	11.25	9.00	9.00	-4.762%	12	140	-98.889%
2024-06-18	9.45	9.50	9.45	9.45	+11.176%	9	123	-98.942%
2024-06-17	8.50	8.60	8.15	8.50	+8.418%	41	123	-98.824%
2024-06-14	7.75	7.84	7.75	7.84	+14.453%	6	83	-98.724%
2024-06-13	6.70	6.85	6.70	6.85	+14.167%	5	80	-98.540%
2024-06-12	6.05	6.05	6.00	6.00	+22.699%	41	75	-98.333%
2024-06-11	4.89	4.89	4.89	4.89	-5.049%	30	34	-97.955%
2024-06-10	4.65	5.15	4.65	5.15	0.000%	6	34	-98.058%