Dark

NVDA20250620C290
NVDA Jun 20 2025 290.00 Call (NVDA250620C00290000)
option OPRA

EOD

May 15, 2025

0.0200-33.333%(-0.0100)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.02	0.01	0.02	-33.333%	55	25,159	0.000%
2025-05-14	0.02	0.03	0.02	0.03	+200.000%	390	25,165	-33.333%
2025-05-13	0.02	0.02	0.01	0.01	0.000%	103	25,099	+100.000%
2025-05-12	0.01	0.01	0.01	0.01	0.000%	2	25,058	+100.000%
2025-05-09	0.01	0.01	0.01	0.01	0.000%	944	25,060	+100.000%
2025-05-08	0.01	0.01	0.01	0.01	-50.000%	8	25,327	+100.000%
2025-05-07	0.01	0.02	0.01	0.02	+100.000%	121	25,334	0.000%
2025-05-06	0.01	0.02	0.01	0.01	-50.000%	138	25,340	+100.000%
2025-05-02	0.02	0.02	0.02	0.02	0.000%	4	25,337	0.000%
2025-05-01	0.01	0.02	0.01	0.02	0.000%	43	25,337	0.000%
2025-04-30	0.02	0.02	0.02	0.02	0.000%	1	25,335	0.000%
2025-04-29	0.02	0.02	0.02	0.02	0.000%	4	25,335	0.000%
2025-04-28	0.01	0.02	0.01	0.02	+100.000%	7	25,335	0.000%
2025-04-25	0.02	0.03	0.01	0.01	-66.667%	42,124	25,335	+100.000%
2025-04-24	0.03	0.03	0.02	0.03	0.000%	42	14,096	-33.333%
2025-04-23	0.03	0.03	0.03	0.03	+50.000%	6	14,062	-33.333%
2025-04-22	0.03	0.03	0.02	0.02	-33.333%	25	14,062	0.000%
2025-04-21	0.03	0.03	0.01	0.03	-25.000%	134	14,060	-33.333%
2025-04-17	0.02	0.04	0.02	0.04	+100.000%	2	14,025	-50.000%
2025-04-16	0.03	0.03	0.02	0.02	-33.333%	16	14,025	0.000%
2025-04-15	0.03	0.03	0.03	0.03	-25.000%	2	14,022	-33.333%
2025-04-14	0.04	0.05	0.04	0.04	0.000%	26	14,022	-50.000%
2025-04-11	0.06	0.06	0.04	0.04	-20.000%	452	13,997	-50.000%
2025-04-10	0.05	0.05	0.05	0.05	-16.667%	71	14,018	-60.000%
2025-04-09	0.04	0.07	0.04	0.06	+20.000%	743	14,018	-66.667%
2025-04-08	0.05	0.05	0.04	0.05	0.000%	307	14,181	-60.000%
2025-04-07	0.03	0.05	0.03	0.05	+66.667%	194	14,083	-60.000%
2025-04-04	0.02	0.03	0.02	0.03	0.000%	214	14,083	-33.333%
2025-04-03	0.04	0.04	0.03	0.03	-25.000%	459	14,170	-33.333%
2025-04-02	0.03	0.04	0.03	0.04	0.000%	36	14,168	-50.000%
2025-04-01	0.03	0.04	0.03	0.04	+100.000%	30	14,167	-50.000%
2025-03-31	0.03	0.03	0.02	0.02	-50.000%	248	14,157	0.000%
2025-03-28	0.04	0.04	0.03	0.04	0.000%	1,186	14,358	-50.000%
2025-03-27	0.03	0.05	0.03	0.04	+33.333%	170	14,316	-50.000%
2025-03-26	0.04	0.04	0.03	0.03	-40.000%	18	14,356	-33.333%
2025-03-25	0.05	0.06	0.05	0.05	0.000%	67	14,350	-60.000%
2025-03-24	0.06	0.07	0.05	0.05	-16.667%	73	14,354	-60.000%
2025-03-21	0.08	0.08	0.05	0.06	-14.286%	124	14,303	-66.667%
2025-03-20	0.07	0.08	0.07	0.07	-12.500%	25	14,309	-71.429%
2025-03-19	0.08	0.08	0.08	0.08	-20.000%	2	14,295	-75.000%
2025-03-18	0.11	0.11	0.08	0.10	+11.111%	103	14,296	-80.000%
2025-03-17	0.10	0.10	0.09	0.09	-25.000%	3	14,194	-77.778%
2025-03-14	0.11	0.12	0.11	0.12	0.000%	60	14,194	-83.333%
2025-03-13	0.13	0.13	0.12	0.12	+9.091%	11	14,184	-83.333%
2025-03-12	0.12	0.12	0.10	0.11	-8.333%	105	14,184	-81.818%
2025-03-11	0.12	0.12	0.09	0.12	+33.333%	110	14,233	-83.333%
2025-03-10	0.09	0.10	0.09	0.09	-25.000%	38	14,238	-77.778%
2025-03-07	0.10	0.12	0.09	0.12	+20.000%	24	14,242	-83.333%
2025-03-06	0.11	0.11	0.09	0.10	-9.091%	25	14,247	-80.000%
2025-03-05	0.11	0.11	0.10	0.11	-8.333%	56	14,260	-81.818%
2025-03-04	0.07	0.12	0.07	0.12	+33.333%	136	14,291	-83.333%
2025-03-03	0.12	0.12	0.09	0.09	-35.714%	140	14,241	-77.778%
2025-02-28	0.11	0.14	0.10	0.14	+55.556%	738	14,236	-85.714%
2025-02-27	0.15	0.15	0.09	0.09	-50.000%	418	14,275	-77.778%
2025-02-26	0.20	0.23	0.18	0.18	-10.000%	156	14,254	-88.889%
2025-02-25	0.19	0.20	0.17	0.20	-4.762%	185	14,156	-90.000%
2025-02-24	0.25	0.26	0.20	0.21	-8.696%	3,943	14,000	-90.476%
2025-02-21	0.28	0.30	0.23	0.23	-20.690%	1,562	11,675	-91.304%
2025-02-20	0.30	0.30	0.27	0.29	-3.333%	145	10,961	-93.103%
2025-02-19	0.33	0.33	0.30	0.30	-9.091%	242	10,872	-93.333%
2025-02-18	0.41	0.42	0.33	0.33	-10.811%	141	10,722	-93.939%
2025-02-14	0.39	0.41	0.36	0.37	+2.778%	120	10,604	-94.595%
2025-02-13	0.31	0.38	0.31	0.36	+16.129%	175	10,444	-94.444%
2025-02-12	0.30	0.32	0.30	0.31	-8.824%	133	10,444	-93.548%
2025-02-11	0.37	0.38	0.34	0.34	-8.108%	149	10,345	-94.118%
2025-02-10	0.33	0.41	0.33	0.37	+15.625%	264	10,207	-94.595%
2025-02-07	0.36	0.36	0.32	0.32	+6.667%	364	10,055	-93.750%
2025-02-06	0.32	0.34	0.29	0.30	-3.226%	121	10,003	-93.333%
2025-02-05	0.29	0.33	0.29	0.31	+14.815%	57	9,907	-93.548%
2025-02-04	0.31	0.33	0.27	0.27	-12.903%	151	9,929	-92.593%
2025-02-03	0.34	0.34	0.25	0.31	-3.125%	171	9,803	-93.548%
2025-01-31	0.33	0.40	0.31	0.32	0.000%	1,074	9,664	-93.750%
2025-01-30	0.32	0.35	0.28	0.32	+6.667%	329	9,590	-93.750%
2025-01-29	0.33	0.33	0.26	0.30	-14.286%	138	9,306	-93.333%
2025-01-28	0.29	0.36	0.26	0.35	+16.667%	524	9,184	-94.286%
2025-01-27	0.24	0.39	0.22	0.30	-41.176%	510	8,948	-93.333%
2025-01-24	0.65	0.66	0.51	0.51	-19.048%	660	8,556	-96.078%
2025-01-23	0.60	0.63	0.58	0.63	-7.353%	25	8,451	-96.825%
2025-01-22	0.56	0.70	0.56	0.68	+38.776%	331	8,444	-97.059%
2025-01-21	0.45	0.49	0.44	0.49	+6.522%	31	8,544	-95.918%
2025-01-17	0.46	0.50	0.46	0.46	+4.545%	356	8,465	-95.652%
2025-01-16	0.49	0.49	0.42	0.44	-4.348%	140	8,465	-95.455%
2025-01-15	0.43	0.46	0.40	0.46	+12.195%	207	8,429	-95.652%
2025-01-14	0.45	0.45	0.41	0.41	-10.870%	194	8,261	-95.122%
2025-01-13	0.47	0.49	0.43	0.46	-14.815%	180	8,126	-95.652%
2025-01-10	0.68	0.68	0.54	0.54	-25.000%	1,782	7,973	-96.296%
2025-01-08	0.89	0.89	0.70	0.72	-12.195%	241	7,349	-97.222%
2025-01-07	1.37	1.37	0.81	0.82	-36.923%	544	7,349	-97.561%
2025-01-06	1.15	1.47	1.12	1.30	+27.451%	582	7,320	-98.462%
2025-01-03	0.81	1.04	0.81	1.02	+39.726%	2,392	7,433	-98.039%
2025-01-02	0.70	0.75	0.65	0.73	+12.308%	183	7,624	-97.260%
2024-12-31	0.76	0.76	0.63	0.65	-17.722%	607	7,599	-96.923%
2024-12-30	0.76	0.87	0.73	0.79	-3.659%	192	7,599	-97.468%
2024-12-27	0.83	0.85	0.77	0.82	-8.889%	578	7,513	-97.561%
2024-12-26	0.93	0.93	0.88	0.90	-3.226%	191	7,474	-97.778%
2024-12-24	1.02	1.02	0.91	0.93	-7.000%	173	7,479	-97.849%
2024-12-23	0.95	1.03	0.94	1.00	+8.696%	296	7,479	-98.000%
2024-12-20	0.89	0.97	0.89	0.92	-6.122%	61	7,308	-97.826%
2024-12-19	1.00	1.09	0.98	0.98	-2.000%	234	7,274	-97.959%
2024-12-18	1.04	1.16	0.90	1.00	+9.890%	624	7,375	-98.000%
2024-12-17	0.85	0.98	0.80	0.91	-2.151%	206	7,088	-97.802%
2024-12-16	0.88	0.93	0.81	0.93	+3.333%	263	6,964	-97.849%
2024-12-13	0.94	0.96	0.82	0.90	-2.174%	2,584	6,776	-97.778%
2024-12-12	0.93	0.98	0.87	0.92	-7.071%	407	5,933	-97.826%
2024-12-11	0.97	1.00	0.97	0.99	+16.471%	55	5,762	-97.980%
2024-12-10	0.98	1.07	0.85	0.85	-9.574%	134	5,782	-97.647%
2024-12-09	0.92	0.98	0.89	0.94	-6.931%	183	5,673	-97.872%
2024-12-06	1.12	1.13	0.98	1.01	-12.931%	328	5,497	-98.020%
2024-12-05	1.17	1.24	1.13	1.16	-0.855%	167	5,443	-98.276%
2024-12-04	1.05	1.21	1.01	1.17	+17.000%	43	5,365	-98.291%
2024-12-03	1.00	1.01	0.93	1.00	+2.041%	61	5,354	-98.000%
2024-12-02	0.99	1.07	0.96	0.98	-2.000%	156	5,332	-97.959%
2024-11-29	0.96	1.03	0.96	1.00	+9.890%	312	5,185	-98.000%
2024-11-27	0.92	0.93	0.81	0.91	-8.081%	186	4,875	-97.802%
2024-11-26	1.18	1.23	0.98	0.99	-10.811%	3,276	4,875	-97.980%
2024-11-25	1.46	1.51	1.08	1.11	-26.974%	342	1,778	-98.198%
2024-11-22	1.79	1.80	1.50	1.52	-17.838%	1,066	1,582	-98.684%
2024-11-21	1.96	1.97	1.49	1.85	+1.093%	1,323	1,600	-98.919%
2024-11-20	1.91	2.02	1.78	1.83	-3.175%	630	1,710	-98.907%
2024-11-19	1.74	1.91	1.67	1.89	+14.545%	649	1,196	-98.942%
2024-11-18	1.64	1.73	1.59	1.65	-6.780%	98	1,267	-98.788%
2024-11-15	1.78	1.82	1.65	1.77	-8.290%	420	1,199	-98.870%
2024-11-14	1.95	2.11	1.88	1.93	+1.047%	44	1,068	-98.964%
2024-11-13	2.04	2.10	1.89	1.91	-4.500%	954	1,045	-98.953%
2024-11-12	1.82	2.14	1.82	2.00	+19.048%	1,031	1,320	-99.000%
2024-11-11	1.81	1.81	1.56	1.68	-2.326%	30	300	-98.810%
2024-11-08	1.90	1.90	1.69	1.72	-99.781%	542	271	-98.837%
2024-05-23	778.38	785.82	778.38	785.82	+24.142%	10	154	-99.997%
2024-04-03	633.00	633.00	633.00	633.00	-0.464%	1	154	-99.997%
2024-04-01	635.95	635.95	635.95	635.95	+6.424%	1	155	-99.997%
2024-03-04	591.14	597.56	591.14	597.56	+8.401%	2	155	-99.997%
2024-03-01	551.25	551.25	551.25	551.25	+3.874%	2	156	-99.996%
2024-02-23	530.69	530.69	530.69	530.69	+16.645%	2	157	-99.996%
2024-02-09	454.96	454.96	454.96	454.96	+99.982%	2	156	-99.996%
2024-01-02	227.50	227.50	227.50	227.50	-5.543%	1	156	-99.991%
2023-12-19	240.85	240.85	240.85	240.85	+5.175%	1	157	-99.992%
2023-12-13	229.00	229.00	229.00	229.00	+3.037%	1	158	-99.991%
2023-12-12	222.25	222.25	222.25	222.25	+0.794%	1	159	-99.991%
2023-12-01	220.50	220.50	220.50	220.50	-4.834%	1	159	-99.991%
2023-11-24	231.65	231.70	231.65	231.70	-7.409%	10	159	-99.991%
2023-11-21	250.24	250.24	250.24	250.24	+3.894%	1	154	-99.992%
2023-11-15	247.16	247.16	240.86	240.86	+43.797%	2	153	-99.992%
2023-10-31	167.50	167.50	167.50	167.50	-2.344%	9	152	-99.988%
2023-10-27	171.52	171.52	171.52	171.52	+2.719%	1	152	-99.988%
2023-10-26	166.98	166.98	166.98	166.98	-5.661%	1	152	-99.988%
2023-10-20	177.00	177.00	177.00	177.00	-7.087%	5	152	-99.989%
2023-10-19	190.50	190.50	190.50	190.50	+1.168%	1	147	-99.990%
2023-10-18	189.58	189.58	187.50	188.30	-18.598%	6	147	-99.989%
2023-10-12	231.32	231.32	231.32	231.32	+16.858%	1	148	-99.991%
2023-10-04	196.00	197.95	196.00	197.95	+8.466%	2	148	-99.990%
2023-09-21	182.50	182.50	182.50	182.50	-7.177%	1	148	-99.989%
2023-09-20	196.61	196.61	196.61	196.61	-3.052%	1	149	-99.990%
2023-09-15	202.80	202.80	202.80	202.80	-5.985%	1	150	-99.990%
2023-09-13	215.71	215.71	215.71	215.71	+2.334%	10	150	-99.991%
2023-09-11	210.79	210.79	210.79	210.79	-2.727%	10	150	-99.991%
2023-09-08	216.70	216.70	216.70	216.70	-14.544%	2	150	-99.991%
2023-08-30	251.95	256.96	251.95	253.58	+2.065%	7	150	-99.992%
2023-08-29	245.15	248.45	245.10	248.45	+7.540%	26	151	-99.992%
2023-08-28	225.50	231.03	225.50	231.03	-3.818%	5	151	-99.991%
2023-08-24	245.14	245.14	240.10	240.20	+9.480%	4	151	-99.992%
2023-08-21	219.40	219.45	219.40	219.40	+19.239%	3	148	-99.991%
2023-08-11	184.00	184.00	184.00	184.00	-14.259%	10	148	-99.989%
2023-07-26	214.60	214.60	214.60	214.60	-4.905%	3	158	-99.991%
2023-07-20	225.95	225.95	225.60	225.67	-5.117%	21	157	-99.991%
2023-07-14	237.84	237.84	237.84	237.84	+8.021%	2	146	-99.992%
2023-07-13	211.05	220.18	211.05	220.18	+9.843%	8	148	-99.991%
2023-06-22	200.45	200.45	200.45	200.45	-2.481%	1	150	-99.990%
2023-06-20	199.85	205.55	199.85	205.55	+0.381%	42	151	-99.990%
2023-06-16	203.10	204.77	203.10	204.77	+3.681%	4	121	-99.990%
2023-06-14	187.75	197.50	187.75	197.50	+26.692%	6	121	-99.990%
2023-06-08	154.74	155.89	154.74	155.89	-1.123%	2	120	-99.987%
2023-06-07	157.22	157.66	157.22	157.66	-3.074%	8	119	-99.987%
2023-06-06	161.80	162.66	161.80	162.66	+1.567%	10	115	-99.988%
2023-05-31	160.15	160.15	160.15	160.15	-13.898%	1	110	-99.988%
2023-05-30	189.05	190.50	186.00	186.00	+12.782%	4	110	-99.989%
2023-05-26	158.25	164.92	157.80	164.92	+1.865%	12	110	-99.988%
2023-05-25	176.60	176.60	156.34	161.90	+76.439%	6	110	-99.988%
2023-05-24	91.80	91.80	91.76	91.76	-5.304%	6	111	-99.978%
2023-05-23	99.10	99.10	96.90	96.90	-6.304%	3	111	-99.979%
2023-05-19	100.80	103.42	100.80	103.42	+0.048%	4	111	-99.981%
2023-05-18	99.30	103.38	99.30	103.37	+12.689%	6	115	-99.981%
2023-05-17	91.93	91.93	91.73	91.73	+4.132%	2	120	-99.978%
2023-05-16	87.79	90.32	87.79	88.09	+7.074%	8	120	-99.977%
2023-05-12	82.75	83.30	82.27	82.27	-0.134%	9	121	-99.976%
2023-05-11	82.38	82.38	82.38	82.38	-4.409%	2	122	-99.976%
2023-05-10	86.18	86.18	86.18	86.18	+8.198%	1	122	-99.977%
2023-05-03	79.65	79.65	79.65	79.65	-6.095%	1	121	-99.975%
2023-05-02	84.82	84.82	84.82	84.82	-3.007%	1	121	-99.976%
2023-05-01	82.06	87.49	82.06	87.45	+17.068%	14	121	-99.977%
2023-04-27	73.69	74.70	73.69	74.70	+2.287%	2	125	-99.973%
2023-04-26	73.03	73.03	73.03	73.03	-0.041%	1	124	-99.973%
2023-04-21	72.00	73.06	72.00	73.06	-8.274%	8	125	-99.973%
2023-04-19	79.82	80.00	79.65	79.65	-0.686%	5	124	-99.975%
2023-04-18	79.55	80.75	79.55	80.20	+10.712%	4	123	-99.975%
2023-04-17	72.44	72.44	72.44	72.44	+2.172%	1	125	-99.972%
2023-04-14	70.95	70.95	70.90	70.90	-7.922%	2	125	-99.972%
2023-04-10	77.74	77.74	77.00	77.00	+6.722%	20	124	-99.974%
2023-04-06	74.15	74.15	72.15	72.15	+2.195%	3	138	-99.972%
2023-04-05	70.60	70.60	70.60	70.60	-9.254%	1	138	-99.972%
2023-04-04	79.95	80.60	77.80	77.80	-0.639%	10	137	-99.974%
2023-04-03	78.55	79.22	77.85	78.30	+0.462%	6	138	-99.974%
2023-03-31	77.94	77.94	77.94	77.94	-0.371%	1	140	-99.974%
2023-03-30	78.00	78.23	78.00	78.23	+5.474%	4	139	-99.974%
2023-03-29	77.35	77.35	73.77	74.17	+3.272%	29	137	-99.973%
2023-03-28	70.29	72.00	70.29	71.82	-2.551%	22	150	-99.972%
2023-03-27	71.25	73.70	71.25	73.70	-1.733%	43	148	-99.973%
2023-03-24	73.28	75.00	73.28	75.00	-3.151%	15	146	-99.973%
2023-03-23	79.55	79.55	77.44	77.44	+4.578%	4	132	-99.974%
2023-03-22	77.90	78.35	74.05	74.05	+2.279%	14	131	-99.973%
2023-03-21	69.90	72.40	69.90	72.40	+5.233%	13	131	-99.972%
2023-03-20	68.80	68.80	68.80	68.80	-1.714%	20	134	-99.971%
2023-03-17	73.85	73.85	67.50	70.00	+3.935%	5	134	-99.971%
2023-03-16	62.74	67.35	62.74	67.35	+20.375%	14	132	-99.970%
2023-03-15	55.95	55.95	55.95	55.95	-3.948%	1	126	-99.964%
2023-03-14	57.55	58.25	57.55	58.25	+10.720%	2	125	-99.966%
2023-03-13	50.00	52.61	50.00	52.61	-14.539%	5	123	-99.962%
2023-03-09	61.56	61.56	61.56	61.56	+6.138%	20	124	-99.968%
2023-03-08	58.00	58.00	58.00	58.00	-1.108%	1	116	-99.966%
2023-03-06	58.05	59.60	58.05	58.65	+8.210%	11	115	-99.966%
2023-03-03	54.20	54.20	54.20	54.20	+6.170%	1	110	-99.963%
2023-03-02	48.62	51.05	48.62	51.05	+0.098%	2	109	-99.961%
2023-03-01	51.00	51.00	51.00	51.00	-8.553%	1	107	-99.961%
2023-02-24	53.15	55.77	53.15	55.77	-2.432%	5	107	-99.964%
2023-02-23	57.69	57.69	56.46	57.16	+37.901%	3	103	-99.965%
2023-02-22	41.45	41.45	41.45	41.45	-0.241%	10	103	-99.952%
2023-02-21	43.95	44.31	41.43	41.55	-15.377%	18	103	-99.952%
2023-02-16	48.95	49.10	48.95	49.10	-1.800%	2	102	-99.959%
2023-02-14	50.00	50.00	50.00	50.00	+8.932%	3	102	-99.960%
2023-02-13	45.90	45.90	45.90	45.90	+5.034%	1	99	-99.956%
2023-02-10	43.70	43.70	43.70	43.70	-13.397%	1	99	-99.954%
2023-02-09	50.42	50.46	50.42	50.46	+10.852%	6	98	-99.960%
2023-02-07	43.34	48.16	42.72	45.52	+5.370%	14	98	-99.956%
2023-02-03	43.20	43.20	43.20	43.20	+9.589%	1	86	-99.954%
2023-02-01	36.54	39.42	36.00	39.42	+17.321%	15	85	-99.949%
2023-01-30	33.52	33.60	33.52	33.60	+3.226%	2	85	-99.940%
2023-01-27	33.61	36.88	32.55	32.55	-0.459%	69	84	-99.939%
2023-01-26	32.70	32.70	32.70	32.70	+6.100%	2	42	-99.939%
2023-01-25	30.80	30.82	30.75	30.82	+36.735%	4	40	-99.935%
2023-01-20	22.54	22.54	22.54	22.54	-4.451%	2	42	-99.911%
2023-01-19	23.39	23.59	23.39	23.59	-6.165%	2	42	-99.915%
2023-01-18	25.51	25.86	24.59	25.14	-0.632%	16	41	-99.920%
2023-01-17	25.15	25.50	25.10	25.30	+14.791%	4	38	-99.921%
2023-01-12	19.75	22.04	19.75	22.04	+10.200%	2	37	-99.909%
2023-01-10	20.00	20.00	20.00	20.00	-1.235%	2	36	-99.900%
2023-01-09	21.00	21.00	20.25	20.25	+16.715%	5	34	-99.901%
2023-01-06	17.15	17.35	17.15	17.35	-0.516%	4	33	-99.885%
2023-01-04	17.81	17.86	17.44	17.44	0.000%	32	30	-99.885%