Dark

NVDA20250620C295
NVDA Jun 20 2025 295.00 Call (NVDA250620C00295000)
option OPRA

Inactive

Apr 1, 2024

631.49+2.279%(+14.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-04-01	631.49	631.49	631.49	631.49	+2.279%	1	215	0.000%
2024-03-18	617.42	617.42	617.42	617.42	-4.507%	1	215	+2.279%
2024-03-07	646.56	646.56	646.56	646.56	+9.019%	1	216	-2.331%
2024-03-04	593.07	593.07	593.07	593.07	+47.237%	1	217	+6.478%
2024-02-21	402.80	402.80	402.80	402.80	+17.165%	1	216	+56.775%
2024-01-26	343.79	343.79	343.79	343.79	+10.846%	1	217	+83.685%
2024-01-18	308.27	310.15	308.27	310.15	+4.865%	11	218	+103.608%
2024-01-16	295.76	295.76	295.76	295.76	+32.219%	1	214	+113.514%
2024-01-02	223.69	223.69	223.69	223.69	-4.386%	1	214	+182.306%
2023-12-19	233.95	233.95	233.95	233.95	+5.359%	1	215	+169.925%
2023-11-28	222.05	222.05	222.05	222.05	-3.582%	1	215	+184.391%
2023-11-22	230.30	230.30	230.30	230.30	-5.564%	1	215	+174.203%
2023-11-17	243.87	243.87	243.87	243.87	+2.038%	1	215	+158.945%
2023-11-13	239.00	239.00	239.00	239.00	+24.869%	1	216	+164.222%
2023-11-02	191.45	191.45	191.40	191.40	+14.508%	2	216	+229.932%
2023-10-31	167.15	167.15	167.15	167.15	-6.880%	1	216	+277.798%
2023-10-25	179.90	179.90	179.50	179.50	-2.446%	2	217	+251.805%
2023-10-18	184.00	184.00	184.00	184.00	-8.480%	2	215	+243.201%
2023-10-17	201.05	201.05	201.05	201.05	-4.765%	2	215	+214.096%
2023-10-06	211.11	211.11	211.11	211.11	+7.162%	1	213	+199.128%
2023-10-03	197.00	197.00	197.00	197.00	-18.159%	2	212	+220.553%
2023-09-05	240.71	240.71	240.71	240.71	-5.087%	2	212	+162.345%
2023-08-31	253.61	253.61	253.61	253.61	0.000%	1	214	+149.000%
2023-08-30	248.54	253.61	248.54	253.61	+12.491%	6	214	+149.000%
2023-08-28	222.40	225.45	222.40	225.45	-4.713%	4	214	+180.102%
2023-08-24	241.71	241.71	236.60	236.60	+9.664%	3	214	+166.902%
2023-08-21	216.05	216.10	215.70	215.75	+8.172%	33	216	+192.695%
2023-08-17	199.58	199.95	199.45	199.45	+6.686%	3	224	+216.616%
2023-08-10	186.95	186.95	186.95	186.95	-16.034%	2	224	+237.786%
2023-07-20	219.28	222.65	219.28	222.65	-0.890%	7	226	+183.625%
2023-07-14	234.56	234.56	224.65	224.65	+3.630%	3	224	+181.099%
2023-07-13	207.84	216.78	207.84	216.78	+14.095%	8	222	+191.305%
2023-07-11	190.00	190.00	190.00	190.00	-0.184%	1	220	+232.363%
2023-07-03	190.35	190.35	190.35	190.35	-5.604%	3	224	+231.752%
2023-06-20	201.65	201.65	201.65	201.65	+0.199%	2	224	+213.161%
2023-06-16	199.90	201.77	199.90	201.25	+3.015%	7	220	+213.784%
2023-06-15	195.36	195.36	195.36	195.36	+0.587%	2	220	+223.244%
2023-06-14	180.94	194.22	180.94	194.22	+9.729%	5	220	+225.142%
2023-06-13	177.00	177.00	177.00	177.00	+14.422%	2	220	+256.774%
2023-06-07	154.29	154.69	154.29	154.69	-3.234%	8	222	+308.229%
2023-06-06	159.40	159.86	159.40	159.86	-4.941%	8	218	+295.027%
2023-06-02	168.17	168.17	168.17	168.17	-8.379%	1	214	+275.507%
2023-05-30	183.55	183.55	183.55	183.55	+12.332%	1	215	+244.042%
2023-05-26	161.50	163.40	161.50	163.40	+2.195%	4	215	+286.469%
2023-05-25	158.09	163.36	154.15	159.89	+85.272%	12	215	+294.953%
2023-05-24	86.30	86.30	86.30	86.30	-12.466%	1	221	+631.738%
2023-05-22	98.59	98.59	98.59	98.59	-3.627%	1	222	+540.521%
2023-05-18	91.10	103.56	91.10	102.30	+18.829%	211	221	+517.292%
2023-05-16	87.32	88.66	86.09	86.09	+7.237%	204	235	+633.523%
2023-05-11	80.28	80.28	80.28	80.28	-4.017%	2	40	+686.609%
2023-05-09	83.10	83.64	83.10	83.64	+14.969%	9	40	+655.010%
2023-05-04	75.52	75.52	72.75	72.75	-8.892%	2	48	+768.027%
2023-05-02	83.79	83.79	79.85	79.85	-5.837%	2	48	+690.845%
2023-05-01	84.55	84.80	84.55	84.80	+13.218%	5	49	+644.682%
2023-04-28	74.90	74.90	74.90	74.90	+3.382%	1	46	+743.111%
2023-04-27	71.25	72.45	71.25	72.45	+7.973%	2	45	+771.622%
2023-04-25	67.10	67.10	67.10	67.10	-6.088%	1	43	+841.118%
2023-04-24	71.45	71.45	71.45	71.45	-5.226%	6	44	+783.821%
2023-04-20	75.39	75.39	75.39	75.39	+4.781%	1	44	+737.631%
2023-04-12	71.95	71.95	71.95	71.95	-4.067%	10	43	+777.679%
2023-04-10	75.00	75.00	75.00	75.00	+6.610%	10	53	+741.987%
2023-04-06	72.45	72.45	70.35	70.35	-7.373%	4	45	+797.640%
2023-04-04	77.29	77.29	75.95	75.95	-4.285%	2	45	+731.455%
2023-03-31	79.35	79.35	79.35	79.35	+2.453%	2	44	+695.829%
2023-03-30	77.45	77.45	77.45	77.45	+5.893%	1	44	+715.352%
2023-03-29	72.25	74.09	72.25	73.14	+4.935%	19	44	+763.399%
2023-03-28	70.00	70.07	69.70	69.70	-1.414%	6	56	+806.011%
2023-03-27	75.10	75.10	70.21	70.70	-0.814%	7	56	+793.197%
2023-03-24	71.28	71.28	71.28	71.28	-4.960%	1	56	+785.929%
2023-03-23	77.48	78.40	75.00	75.00	+10.947%	23	55	+741.987%
2023-03-22	74.30	77.24	67.60	67.60	+6.189%	8	58	+834.157%
2023-03-20	63.66	63.66	63.66	63.66	-2.197%	1	52	+891.973%
2023-03-16	65.09	65.09	65.09	65.09	+13.953%	4	51	+870.180%
2023-03-09	57.12	57.12	57.12	57.12	+8.284%	3	51	+1,005.550%
2023-03-02	52.75	52.75	52.75	52.75	-4.783%	1	51	+1,097.137%
2023-02-27	55.40	55.40	55.40	55.40	-1.071%	1	51	+1,039.874%
2023-02-23	56.00	56.00	56.00	56.00	+11.665%	1	50	+1,027.661%
2023-02-09	51.00	51.00	50.15	50.15	+21.340%	2	50	+1,159.202%
2023-02-07	41.33	41.33	41.33	41.33	-0.768%	1	49	+1,427.922%
2023-02-06	41.65	41.65	41.65	41.65	-5.233%	1	50	+1,416.182%
2023-02-03	43.95	43.95	43.95	43.95	+27.170%	1	50	+1,336.837%
2023-01-27	34.42	35.45	33.78	34.56	+14.437%	78	50	+1,727.228%
2023-01-24	30.20	30.20	30.20	30.20	+1.003%	1	48	+1,991.026%
2023-01-23	27.51	29.90	27.51	29.90	+25.630%	3	48	+2,012.007%
2023-01-20	21.71	23.80	21.71	23.80	+1.536%	8	46	+2,553.319%
2023-01-18	23.66	23.66	23.44	23.44	-6.090%	40	44	+2,594.070%
2023-01-17	24.84	24.96	24.84	24.96	+11.928%	2	21	+2,430.008%
2023-01-13	22.30	22.30	22.30	22.30	+1.364%	2	20	+2,731.794%
2023-01-12	20.34	22.00	20.34	22.00	+8.803%	2	20	+2,770.409%
2023-01-11	20.05	20.22	20.05	20.22	+1.100%	3	20	+3,023.096%
2023-01-10	20.00	20.10	19.68	20.00	-2.724%	7	18	+3,057.450%
2023-01-09	19.39	21.00	19.39	20.56	+19.535%	15	13	+2,971.449%
2023-01-06	15.42	17.20	15.42	17.20	+10.968%	5	12	+3,571.453%
2023-01-05	15.92	15.92	15.50	15.50	-8.555%	3	8	+3,974.129%
2023-01-04	17.25	17.36	16.80	16.95	0.000%	9	8	+3,625.605%