Dark

NVDA20250620C375
NVDA Jun 20 2025 375.00 Call (NVDA250620C00375000)
option OPRA

Inactive

Jun 6, 2024

880.00+10.421%(+83.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-06	880.00	880.00	880.00	880.00	+10.421%	1	271	0.000%
2024-05-29	796.69	796.95	796.69	796.95	+14.483%	5	272	+10.421%
2024-05-24	695.52	696.13	695.52	696.13	+32.553%	10	272	+26.413%
2024-04-26	525.17	525.17	525.17	525.17	+10.861%	4	272	+67.565%
2024-04-19	473.72	473.72	473.72	473.72	-16.789%	1	272	+85.764%
2024-03-08	569.30	569.30	569.30	569.30	+25.008%	2	272	+54.576%
2024-02-23	455.41	455.41	455.41	455.41	+15.760%	2	271	+93.232%
2024-02-14	393.05	395.70	393.05	393.41	+2.291%	5	271	+123.685%
2024-02-13	391.32	391.32	384.60	384.60	-4.188%	9	275	+128.809%
2024-02-12	401.50	401.51	401.36	401.41	+5.899%	50	278	+119.227%
2024-02-09	370.03	379.10	369.85	379.05	+2.604%	150	323	+132.159%
2024-02-08	369.43	369.43	369.43	369.43	+6.012%	1	469	+138.205%
2024-02-06	348.48	348.48	348.48	348.48	+9.067%	1	469	+152.525%
2024-02-02	319.51	319.51	319.51	319.51	+12.011%	1	470	+175.422%
2024-01-29	285.60	285.60	285.25	285.25	+1.686%	2	471	+208.501%
2024-01-24	272.14	280.52	272.14	280.52	+11.053%	2	471	+213.703%
2024-01-19	252.60	252.60	252.60	252.60	+3.929%	4	471	+248.377%
2024-01-18	243.05	243.05	243.05	243.05	+2.613%	1	475	+262.065%
2024-01-16	237.93	237.93	236.86	236.86	+11.306%	4	475	+271.527%
2024-01-09	212.80	212.80	212.80	212.80	+8.655%	1	478	+313.534%
2024-01-08	195.85	195.85	195.85	195.85	+19.786%	1	479	+349.323%
2024-01-03	163.50	163.50	163.50	163.50	-2.102%	1	480	+438.226%
2024-01-02	167.01	167.01	167.01	167.01	-7.474%	3	479	+426.915%
2023-12-28	180.50	180.50	180.50	180.50	+1.633%	1	479	+387.535%
2023-12-15	177.60	177.60	177.60	177.60	+4.996%	2	480	+395.495%
2023-12-13	169.19	169.19	169.15	169.15	+9.129%	2	478	+420.248%
2023-12-11	155.00	155.00	155.00	155.00	-0.794%	1	478	+467.742%
2023-12-05	154.41	156.28	154.32	156.24	+3.129%	125	477	+463.236%
2023-12-04	151.50	151.50	151.50	151.50	-4.627%	1	352	+480.858%
2023-11-30	159.90	159.90	158.85	158.85	-6.476%	21	351	+453.982%
2023-11-28	169.85	169.85	169.85	169.85	-6.676%	2	330	+418.104%
2023-11-22	182.00	182.00	182.00	182.00	-3.846%	1	328	+383.516%
2023-11-17	189.10	189.28	189.10	189.28	-0.274%	2	328	+364.920%
2023-11-16	189.80	189.80	189.80	189.80	+2.313%	1	328	+363.646%
2023-11-15	185.51	185.51	185.51	185.51	-3.229%	1	327	+374.368%
2023-11-14	191.21	191.70	191.20	191.70	+1.946%	4	328	+359.051%
2023-11-13	187.63	188.16	187.52	188.04	+2.642%	8	328	+367.986%
2023-11-10	178.68	183.20	178.66	183.20	+7.733%	3	328	+380.349%
2023-11-08	167.90	170.05	167.90	170.05	+7.627%	6	329	+417.495%
2023-11-06	158.00	158.00	158.00	158.00	+26.097%	2	324	+456.962%
2023-10-31	124.20	125.30	124.20	125.30	+2.286%	4	322	+602.314%
2023-10-26	122.50	122.50	122.50	122.50	-24.615%	15	322	+618.367%
2023-10-13	166.50	166.50	162.50	162.50	+18.544%	35	307	+441.538%
2023-09-26	137.08	137.08	137.08	137.08	-15.487%	2	272	+541.961%
2023-09-15	161.75	162.20	161.75	162.20	-6.329%	2	274	+442.540%
2023-09-08	173.16	173.16	173.16	173.16	+1.931%	1	274	+408.201%
2023-08-25	169.88	169.88	169.88	169.88	-7.599%	1	275	+418.013%
2023-08-23	182.24	183.85	182.24	183.85	+19.795%	2	275	+378.651%
2023-08-14	153.47	153.47	153.47	153.47	+15.192%	1	276	+473.402%
2023-08-11	139.27	139.42	133.23	133.23	-11.914%	150	277	+560.512%
2023-08-10	151.26	151.27	147.62	151.25	-8.489%	50	129	+481.818%
2023-08-07	165.28	165.28	165.28	165.28	-0.673%	1	91	+432.430%
2023-08-02	164.70	166.50	164.70	166.40	-8.747%	14	92	+428.846%
2023-07-19	182.15	182.40	182.15	182.35	-1.139%	4	94	+382.588%
2023-07-18	173.18	184.48	173.18	184.45	+9.550%	6	96	+377.094%
2023-07-17	168.26	168.37	168.26	168.37	-9.938%	50	92	+422.658%
2023-07-14	189.09	189.09	186.95	186.95	+15.830%	51	142	+370.714%
2023-07-13	161.40	161.40	161.40	161.40	+14.998%	1	165	+445.229%
2023-07-06	140.35	140.35	140.35	140.35	+0.971%	1	165	+527.004%
2023-06-30	139.00	139.00	139.00	139.00	+5.295%	1	164	+533.094%
2023-06-29	133.00	133.00	131.97	132.01	-3.296%	3	164	+566.616%
2023-06-28	136.51	136.51	136.51	136.51	-10.338%	1	165	+544.641%
2023-06-22	152.25	152.25	152.25	152.25	+3.431%	1	164	+477.997%
2023-06-21	147.20	147.20	147.20	147.20	-3.190%	1	164	+497.826%
2023-06-20	152.05	152.05	152.05	152.05	-3.091%	1	164	+478.757%
2023-06-16	158.64	158.64	156.90	156.90	+4.489%	6	161	+460.867%
2023-06-15	150.16	150.16	150.16	150.16	+3.845%	5	161	+486.042%
2023-06-14	144.60	144.60	144.60	144.60	+11.385%	1	161	+508.575%
2023-06-13	129.82	129.82	129.82	129.82	+6.663%	3	161	+577.862%
2023-06-12	121.71	121.71	121.71	121.71	+2.709%	1	164	+623.030%
2023-06-09	118.50	118.50	118.50	118.50	+0.356%	2	164	+642.616%
2023-06-08	116.00	118.08	116.00	118.08	+0.820%	4	164	+645.257%
2023-06-07	116.66	117.12	116.66	117.12	-7.780%	14	163	+651.366%
2023-06-02	127.00	127.00	127.00	127.00	-2.905%	1	163	+592.913%
2023-06-01	126.48	130.80	125.50	130.80	-2.802%	5	163	+572.783%
2023-05-30	134.57	134.57	134.57	134.57	+9.460%	3	160	+553.935%
2023-05-26	115.55	122.98	115.55	122.94	+5.212%	5	158	+615.796%
2023-05-25	115.00	126.01	107.75	116.85	+82.721%	140	158	+653.102%
2023-05-24	63.95	63.95	63.95	63.95	-5.678%	46	61	+1,276.075%
2023-05-22	68.20	68.20	67.80	67.80	+15.444%	2	19	+1,197.935%
2023-05-16	57.00	58.73	57.00	58.73	+4.875%	12	20	+1,398.382%
2023-05-08	56.00	56.00	56.00	56.00	-0.762%	1	11	+1,471.429%
2023-05-01	56.43	56.43	56.43	56.43	+24.268%	2	11	+1,459.454%
2023-04-26	45.41	45.41	45.41	45.41	-9.488%	2	9	+1,837.899%
2023-04-19	50.35	50.35	50.17	50.17	+9.303%	2	10	+1,654.036%
2023-04-18	45.90	45.90	45.90	45.90	-1.290%	3	9	+1,817.211%
2023-04-05	46.50	46.50	46.50	46.50	-8.824%	1	8	+1,792.473%
2023-04-04	51.00	51.00	51.00	51.00	+0.592%	1	8	+1,625.490%
2023-04-03	50.70	50.70	50.70	50.70	+13.043%	1	8	+1,635.700%
2023-03-28	44.85	44.85	44.85	44.85	-6.563%	1	7	+1,862.096%
2023-03-22	48.00	48.00	48.00	48.00	+55.895%	4	6	+1,733.333%
2023-03-10	30.71	30.79	30.71	30.79	-12.029%	5	6	+2,758.071%
2023-02-27	37.00	37.00	35.00	35.00	+28.440%	5	11	+2,414.286%
2023-02-07	27.25	27.25	27.25	27.25	+8.135%	5	6	+3,129.358%
2023-02-06	24.42	25.20	24.42	25.20	0.000%	2	1	+3,392.063%