Dark

NVDA20250620C222
NVDA Jun 20 2025 222.00 Call (NVDA250620C00222000)
option OPRA

EOD

May 14, 2025

0.1300+44.444%(+0.0400)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.13	0.14	0.13	0.13	+44.444%	51	941	0.000%
2025-05-13	0.09	0.09	0.09	0.09	+200.000%	3	891	+44.444%
2025-05-12	0.03	0.03	0.03	0.03	-25.000%	4	891	+333.333%
2025-05-06	0.04	0.04	0.04	0.04	-33.333%	39	895	+225.000%
2025-05-02	0.06	0.06	0.06	0.06	+20.000%	4	856	+116.667%
2025-04-25	0.06	0.06	0.05	0.05	-28.571%	190	856	+160.000%
2025-04-21	0.06	0.07	0.06	0.07	-12.500%	3	763	+85.714%
2025-04-17	0.08	0.08	0.08	0.08	+14.286%	1	763	+62.500%
2025-04-16	0.07	0.07	0.07	0.07	-22.222%	1	763	+85.714%
2025-04-04	0.09	0.09	0.07	0.09	0.000%	1,190	763	+44.444%
2025-04-03	0.09	0.09	0.09	0.09	0.000%	1	504	+44.444%
2025-04-01	0.09	0.09	0.09	0.09	-10.000%	100	503	+44.444%
2025-03-28	0.10	0.10	0.10	0.10	-16.667%	2	422	+30.000%
2025-03-26	0.13	0.13	0.12	0.12	-36.842%	2	421	+8.333%
2025-03-21	0.19	0.19	0.19	0.19	-20.833%	8	419	-31.579%
2025-03-20	0.24	0.24	0.24	0.24	-7.692%	4	418	-45.833%
2025-03-19	0.26	0.26	0.26	0.26	-18.750%	1	414	-50.000%
2025-03-17	0.32	0.32	0.32	0.32	+6.667%	2	414	-59.375%
2025-03-07	0.27	0.30	0.27	0.30	-3.226%	32	416	-56.667%
2025-03-06	0.31	0.31	0.31	0.31	-18.421%	2	417	-58.065%
2025-03-04	0.38	0.38	0.38	0.38	+8.571%	1	417	-65.789%
2025-03-03	0.38	0.38	0.35	0.35	-27.083%	6	417	-62.857%
2025-02-28	0.48	0.48	0.48	0.48	+23.077%	2	413	-72.917%
2025-02-27	0.39	0.39	0.39	0.39	-55.682%	10	412	-66.667%
2025-02-25	0.87	0.88	0.87	0.88	-13.725%	7	412	-85.227%
2025-02-24	1.01	1.02	1.00	1.02	-24.444%	3	406	-87.255%
2025-02-20	1.35	1.35	1.35	1.35	-7.534%	57	406	-90.370%
2025-02-19	1.46	1.46	1.46	1.46	-19.337%	1	367	-91.096%
2025-02-18	1.81	1.81	1.81	1.81	+9.036%	1	367	-92.818%
2025-02-14	1.66	1.66	1.66	1.66	+9.211%	2	367	-92.169%
2025-02-13	1.52	1.52	1.52	1.52	+21.600%	1	368	-91.447%
2025-02-07	1.27	1.27	1.25	1.25	+8.696%	8	368	-89.600%
2025-02-05	1.15	1.15	1.15	1.15	+13.861%	1	371	-88.696%
2025-02-04	1.01	1.01	1.01	1.01	-1.942%	1	371	-87.129%
2025-02-03	0.97	1.09	0.97	1.03	-11.207%	9	372	-87.379%
2025-01-31	1.23	1.27	1.16	1.16	+11.538%	10	375	-88.793%
2025-01-29	1.04	1.04	1.04	1.04	-16.129%	1	375	-87.500%
2025-01-28	1.24	1.24	1.24	1.24	+36.264%	2	375	-89.516%
2025-01-27	1.37	1.37	0.91	0.91	-57.075%	88	373	-85.714%
2025-01-24	2.32	2.32	2.12	2.12	+26.190%	4	352	-93.868%
2025-01-15	1.68	1.68	1.68	1.68	-1.754%	1	350	-92.262%
2025-01-13	1.71	1.71	1.71	1.71	-19.340%	1	350	-92.398%
2025-01-10	2.12	2.12	2.12	2.12	-56.735%	2	351	-93.868%
2025-01-06	5.05	5.10	4.90	4.90	+37.640%	44	350	-97.347%
2025-01-03	3.52	3.56	3.52	3.56	+13.016%	14	372	-96.348%
2024-12-24	3.15	3.15	3.15	3.15	+6.780%	100	347	-95.873%
2024-12-20	2.95	2.95	2.95	2.95	-1.667%	2	347	-95.593%
2024-12-19	2.97	3.00	2.97	3.00	-7.692%	6	345	-95.667%
2024-12-18	3.25	3.25	3.25	3.25	+16.906%	1	346	-96.000%
2024-12-17	2.76	2.78	2.70	2.78	+6.107%	7	345	-95.324%
2024-12-16	2.72	2.72	2.62	2.62	-5.415%	6	339	-95.038%
2024-12-13	2.77	2.77	2.77	2.77	-6.102%	30	339	-95.307%
2024-12-12	3.05	3.05	2.95	2.95	0.000%	35	339	-95.593%
2024-12-11	2.95	2.95	2.95	2.95	-1.007%	50	321	-95.593%
2024-12-10	2.98	2.98	2.98	2.98	-14.857%	11	321	-95.638%
2024-11-29	3.35	3.50	3.35	3.50	+3.550%	4	318	-96.286%
2024-11-26	3.38	3.38	3.38	3.38	-8.649%	1	318	-96.154%
2024-11-25	3.70	3.70	3.70	3.70	-24.490%	1	317	-96.486%
2024-11-22	5.59	5.59	4.90	4.90	-15.808%	6	316	-97.347%
2024-11-20	5.75	6.03	5.75	5.82	+9.811%	7	316	-97.766%
2024-11-19	5.45	5.45	5.30	5.30	+6.000%	9	319	-97.547%
2024-11-18	5.20	5.20	4.95	5.00	-4.762%	8	311	-97.400%
2024-11-15	5.25	5.25	5.25	5.25	+12.903%	2	304	-97.524%
2024-10-31	4.65	4.65	4.65	4.65	-23.140%	6	305	-97.204%
2024-10-24	6.05	6.05	6.05	6.05	+5.217%	7	299	-97.851%
2024-10-23	5.75	5.75	5.75	5.75	-12.214%	7	301	-97.739%
2024-10-21	6.40	6.55	6.40	6.55	+24.762%	35	294	-98.015%
2024-10-16	5.05	5.25	5.05	5.25	-5.405%	4	291	-97.524%
2024-10-14	5.55	5.55	5.55	5.55	+7.767%	10	289	-97.658%
2024-10-11	5.05	5.15	5.05	5.15	+0.980%	8	289	-97.476%
2024-10-10	4.75	5.10	4.45	5.10	+13.333%	59	286	-97.451%
2024-10-08	4.45	4.53	4.45	4.50	+12.500%	13	290	-97.111%
2024-10-07	4.05	4.05	4.00	4.00	+26.984%	2	280	-96.750%
2024-10-04	3.15	3.15	3.15	3.15	+5.000%	2	280	-95.873%
2024-09-24	3.00	3.00	3.00	3.00	+5.634%	25	279	-95.667%
2024-09-19	3.00	3.00	2.84	2.84	+0.353%	4	254	-95.423%
2024-09-17	2.83	2.83	2.83	2.83	+11.417%	5	256	-95.406%
2024-09-11	2.54	2.54	2.54	2.54	+25.743%	1	256	-94.882%
2024-09-10	2.16	2.16	2.02	2.02	+1.000%	5	256	-93.564%
2024-09-09	2.00	2.00	2.00	2.00	+12.360%	1	257	-93.500%
2024-09-06	1.84	1.84	1.78	1.78	-18.349%	320	258	-92.697%
2024-09-04	2.18	2.18	2.18	2.18	-17.424%	1	210	-94.037%
2024-09-03	2.64	2.64	2.64	2.64	-57.760%	1	209	-95.076%
2024-08-27	6.25	6.25	6.25	6.25	-2.648%	5	208	-97.920%
2024-08-23	6.42	6.42	6.42	6.42	-2.727%	2	208	-97.975%
2024-08-21	6.65	6.65	6.60	6.60	-4.348%	2	209	-98.030%
2024-08-20	7.00	7.00	6.85	6.90	-1.429%	6	207	-98.116%
2024-08-19	5.85	7.00	5.85	7.00	+19.454%	53	201	-98.143%
2024-08-16	5.86	5.86	5.86	5.86	+103.472%	2	199	-97.782%
2024-08-05	2.60	2.88	2.60	2.88	-28.000%	28	199	-95.486%
2024-08-01	4.00	4.00	4.00	4.00	+36.054%	1	179	-96.750%
2024-07-30	2.94	2.94	2.94	2.94	-25.381%	15	178	-95.578%
2024-07-26	3.92	3.94	3.92	3.94	-24.231%	20	163	-96.701%
2024-07-22	5.20	5.20	5.20	5.20	+15.556%	1	168	-97.500%
2024-07-17	4.75	4.75	4.50	4.50	-30.769%	9	167	-97.111%
2024-07-16	6.50	6.50	6.50	6.50	-2.256%	1	168	-98.000%
2024-07-15	6.65	6.65	6.65	6.65	-6.338%	1	168	-98.045%
2024-07-12	7.10	7.10	7.10	7.10	-11.801%	6	167	-98.169%
2024-07-11	8.30	8.30	8.05	8.05	+0.625%	18	167	-98.385%
2024-07-10	7.90	8.00	7.85	8.00	+7.383%	9	177	-98.375%
2024-07-09	7.38	7.75	6.90	7.45	+11.194%	21	180	-98.255%
2024-07-08	6.85	6.85	6.57	6.70	+18.584%	5	195	-98.060%
2024-07-03	5.65	5.65	5.65	5.65	-0.877%	1	193	-97.699%
2024-07-01	5.70	5.70	5.70	5.70	-6.557%	1	192	-97.719%
2024-06-28	6.10	6.10	6.10	6.10	-2.400%	2	192	-97.869%
2024-06-27	6.25	6.25	6.25	6.25	-9.420%	1	192	-97.920%
2024-06-26	6.90	6.90	6.90	6.90	+8.661%	1	191	-98.116%
2024-06-25	6.45	6.65	6.35	6.35	+7.627%	3	192	-97.953%
2024-06-24	5.85	5.90	5.66	5.90	-21.854%	4	190	-97.797%
2024-06-21	7.55	7.55	7.55	7.55	-12.717%	1	189	-98.278%
2024-06-20	9.60	11.05	8.65	8.65	-6.486%	46	188	-98.497%
2024-06-18	9.30	9.30	9.25	9.25	+9.467%	2	163	-98.595%
2024-06-17	8.40	8.50	8.05	8.45	+19.858%	10	163	-98.462%
2024-06-14	7.05	7.05	7.05	7.05	0.000%	10	155	-98.156%
2024-06-13	6.65	7.05	6.60	7.05	+19.492%	16	160	-98.156%
2024-06-12	5.95	5.95	5.90	5.90	+22.917%	36	144	-97.797%
2024-06-11	4.80	4.80	4.80	4.80	-6.796%	3	115	-97.292%
2024-06-10	4.90	5.15	4.90	5.15	0.000%	8	112	-97.476%