Dark

NVDA20250620C380
NVDA Jun 20 2025 380.00 Call (NVDA250620C00380000)
option OPRA

Inactive

Jun 6, 2024

893.87+3.998%(+34.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-06	893.87	893.87	893.87	893.87	+3.998%	2	421	0.000%
2024-06-05	838.97	859.51	838.97	859.51	+8.490%	6	419	+3.998%
2024-05-29	781.32	792.25	781.32	792.25	+15.399%	6	425	+12.827%
2024-05-23	682.62	686.53	682.23	686.53	+25.078%	101	385	+30.201%
2024-05-07	548.88	548.88	548.88	548.88	+5.972%	5	385	+62.853%
2024-04-26	518.00	518.00	517.95	517.95	-13.515%	14	386	+72.578%
2024-03-26	598.89	598.89	598.89	598.89	+3.636%	2	386	+49.254%
2024-03-21	577.88	577.88	577.88	577.88	+16.555%	4	388	+54.681%
2024-03-05	495.80	495.80	495.80	495.80	-1.510%	2	388	+80.288%
2024-03-04	503.40	503.40	503.40	503.40	+11.929%	4	388	+77.567%
2024-02-29	449.75	449.75	449.75	449.75	+32.427%	1	388	+98.748%
2024-02-06	339.62	339.62	339.62	339.62	-2.651%	20	389	+163.197%
2024-02-05	342.00	348.87	342.00	348.87	+22.252%	9	409	+156.219%
2024-02-01	285.37	285.37	285.37	285.37	+2.129%	4	410	+213.232%
2024-01-29	279.42	279.42	279.42	279.42	+1.460%	1	410	+219.902%
2024-01-26	280.25	280.25	275.40	275.40	+5.127%	40	409	+224.572%
2024-01-19	260.13	261.97	260.13	261.97	+9.409%	21	379	+241.211%
2024-01-18	239.44	239.44	239.44	239.44	+1.350%	1	379	+273.317%
2024-01-16	236.25	236.25	236.25	236.25	+8.074%	1	379	+278.358%
2024-01-12	219.25	219.45	218.60	218.60	+2.629%	9	379	+308.907%
2024-01-09	213.00	213.00	213.00	213.00	+9.794%	1	379	+319.657%
2024-01-08	192.85	194.00	192.85	194.00	+16.517%	2	378	+360.758%
2024-01-04	166.60	166.60	166.50	166.50	+0.483%	2	380	+436.859%
2024-01-02	165.70	165.70	165.70	165.70	-6.485%	1	380	+439.451%
2023-12-29	176.68	177.19	176.68	177.19	+0.722%	2	380	+404.470%
2023-12-27	175.92	175.92	175.92	175.92	+1.806%	2	380	+408.112%
2023-12-22	172.80	172.80	172.80	172.80	-4.107%	1	379	+417.286%
2023-12-18	180.20	180.20	180.20	180.20	+2.737%	1	379	+396.043%
2023-12-15	175.40	175.40	175.40	175.40	+5.168%	1	378	+409.618%
2023-12-13	166.78	166.78	166.78	166.78	+2.836%	1	378	+435.958%
2023-12-12	162.18	162.18	162.18	162.18	+7.404%	1	377	+451.159%
2023-12-11	151.00	151.00	151.00	151.00	-1.449%	1	377	+491.967%
2023-12-07	153.22	153.22	153.22	153.22	-0.059%	2	376	+483.390%
2023-12-05	151.41	153.31	151.32	153.31	-2.660%	125	376	+483.047%
2023-12-01	159.00	159.00	157.50	157.50	-0.756%	3	496	+467.537%
2023-11-30	159.10	159.10	156.59	158.70	-5.112%	5	493	+463.245%
2023-11-28	167.25	167.25	167.25	167.25	-3.491%	1	490	+434.451%
2023-11-22	175.90	175.90	170.70	173.30	-8.645%	113	377	+415.793%
2023-11-20	189.50	189.70	188.80	189.70	+1.444%	9	377	+371.202%
2023-11-17	183.00	187.00	183.00	187.00	+3.458%	2	368	+378.005%
2023-11-15	186.05	186.50	180.75	180.75	-5.018%	7	367	+394.534%
2023-11-14	189.20	190.30	187.95	190.30	+3.188%	4	360	+369.716%
2023-11-13	184.66	185.06	184.36	184.42	+2.172%	20	357	+384.693%
2023-11-10	180.50	180.50	180.50	180.50	+4.155%	1	367	+395.219%
2023-11-09	173.30	173.30	173.30	173.30	+3.370%	1	366	+415.793%
2023-11-08	164.49	167.65	164.49	167.65	+5.973%	11	366	+433.176%
2023-11-07	158.20	158.20	158.20	158.20	+1.704%	1	365	+465.025%
2023-11-06	155.55	155.55	155.55	155.55	+0.387%	3	366	+474.651%
2023-11-03	150.95	154.95	150.95	154.95	+10.206%	13	363	+476.876%
2023-11-02	140.60	140.60	140.60	140.60	+16.198%	1	350	+535.754%
2023-10-31	121.00	121.00	121.00	121.00	+0.332%	10	350	+638.736%
2023-10-26	120.90	120.90	120.60	120.60	-14.164%	20	340	+641.186%
2023-10-24	139.40	140.50	139.40	140.50	+2.705%	3	320	+536.206%
2023-10-23	135.80	136.80	135.80	136.80	+2.472%	3	317	+553.414%
2023-10-20	135.95	135.95	133.50	133.50	-0.522%	2	320	+569.566%
2023-10-19	137.20	140.00	134.20	134.20	-0.666%	3	318	+566.073%
2023-10-18	138.15	138.15	135.10	135.10	-7.434%	12	318	+561.636%
2023-10-17	153.15	153.15	145.95	145.95	-8.610%	4	317	+512.449%
2023-10-13	164.00	165.65	159.65	159.70	-6.031%	44	315	+459.718%
2023-10-12	174.00	174.00	169.95	169.95	+17.694%	4	277	+425.961%
2023-09-29	144.40	144.40	144.40	144.40	+9.793%	2	274	+519.024%
2023-09-22	131.51	131.52	131.51	131.52	-11.135%	2	272	+579.646%
2023-09-19	148.00	148.00	148.00	148.00	-2.084%	1	272	+503.966%
2023-09-18	152.05	152.05	151.15	151.15	-1.190%	26	272	+491.379%
2023-09-15	152.24	152.97	150.92	152.97	-7.037%	33	271	+484.343%
2023-09-08	165.20	165.72	164.55	164.55	-7.556%	3	250	+443.221%
2023-09-06	178.00	178.00	178.00	178.00	-6.806%	1	251	+402.174%
2023-09-01	191.00	191.00	191.00	191.00	+12.578%	2	249	+367.995%
2023-08-25	169.66	169.66	169.66	169.66	-4.082%	1	249	+426.860%
2023-08-21	176.88	176.88	176.88	176.88	+35.147%	2	249	+405.354%
2023-08-11	136.87	137.02	130.88	130.88	-12.013%	151	249	+582.969%
2023-08-10	148.76	148.77	145.12	148.75	-10.510%	50	399	+500.921%
2023-07-26	166.22	166.23	165.75	166.22	-7.568%	25	449	+437.763%
2023-07-19	179.30	179.83	179.25	179.83	-0.975%	28	424	+397.064%
2023-07-18	175.26	181.60	175.26	181.60	+5.526%	3	424	+392.219%
2023-07-17	172.11	172.12	172.07	172.09	+1.828%	50	424	+419.420%
2023-07-14	180.68	183.85	169.00	169.00	-0.142%	153	381	+428.917%
2023-07-13	160.17	169.25	157.68	169.24	+21.059%	110	233	+428.167%
2023-07-11	139.80	139.80	139.80	139.80	+2.007%	2	141	+539.392%
2023-07-10	137.05	137.05	137.05	137.05	-3.831%	2	139	+552.222%
2023-06-30	135.75	142.51	135.75	142.51	+8.011%	3	141	+527.233%
2023-06-29	131.50	131.94	128.56	131.94	-4.009%	41	144	+577.482%
2023-06-27	137.45	137.45	137.45	137.45	-6.382%	2	130	+550.324%
2023-06-22	146.82	146.82	146.82	146.82	-6.215%	2	128	+508.820%
2023-06-20	149.18	156.55	149.18	156.55	+2.960%	2	126	+470.981%
2023-06-16	150.00	152.05	150.00	152.05	+4.108%	12	127	+487.879%
2023-06-15	146.05	146.05	146.05	146.05	+5.741%	1	127	+512.030%
2023-06-14	138.12	138.12	138.12	138.12	+2.691%	1	128	+547.169%
2023-06-13	134.50	134.50	134.50	134.50	+11.971%	1	128	+564.587%
2023-06-09	120.12	120.12	120.12	120.12	+4.407%	1	128	+644.148%
2023-06-08	110.56	115.05	110.56	115.05	+2.267%	2	128	+676.940%
2023-06-07	115.00	115.00	112.50	112.50	-3.682%	17	127	+694.551%
2023-06-06	116.34	116.80	116.34	116.80	-6.694%	2	128	+665.300%
2023-06-02	127.03	127.03	125.18	125.18	+4.753%	22	129	+614.068%
2023-05-31	131.40	131.40	119.40	119.50	-7.722%	13	139	+648.008%
2023-05-30	129.50	129.50	129.50	129.50	+10.684%	2	141	+590.247%
2023-05-26	117.00	117.00	117.00	117.00	+2.632%	1	141	+663.991%
2023-05-25	115.00	122.00	103.00	114.00	+87.933%	29	141	+684.096%
2023-05-24	60.66	60.66	60.66	60.66	-9.866%	92	133	+1,373.574%
2023-05-18	67.30	67.30	67.30	67.30	+18.070%	7	43	+1,228.187%
2023-05-17	57.00	57.00	57.00	57.00	-1.724%	5	36	+1,468.193%
2023-05-16	58.00	58.00	58.00	58.00	+9.641%	1	31	+1,441.155%
2023-05-15	53.00	53.00	52.90	52.90	-2.847%	6	30	+1,589.735%
2023-05-09	53.35	54.45	53.35	54.45	-1.269%	3	25	+1,541.635%
2023-05-08	55.15	55.15	55.15	55.15	+8.563%	1	26	+1,520.798%
2023-05-05	51.85	52.30	50.80	50.80	+1.095%	4	27	+1,659.587%
2023-05-02	50.25	50.25	50.25	50.25	+9.836%	1	24	+1,678.846%
2023-04-26	45.75	45.75	45.75	45.75	+2.098%	3	24	+1,853.814%
2023-04-14	44.81	44.81	44.81	44.81	-7.091%	2	27	+1,894.800%
2023-04-04	48.23	48.23	48.23	48.23	-3.675%	13	25	+1,753.349%
2023-03-30	50.20	50.20	50.07	50.07	+15.608%	2	38	+1,685.241%
2023-03-28	43.31	43.31	43.31	43.31	-6.659%	1	38	+1,963.888%
2023-03-27	47.50	47.50	46.40	46.40	+0.455%	3	38	+1,826.444%
2023-03-24	46.19	46.19	46.19	46.19	-3.951%	1	36	+1,835.202%
2023-03-23	48.09	48.09	48.09	48.09	+16.441%	13	36	+1,758.744%
2023-03-20	41.30	41.30	41.30	41.30	+28.460%	1	23	+2,064.334%
2023-03-10	32.15	32.15	32.15	32.15	-8.090%	1	23	+2,680.311%
2023-03-06	35.01	35.01	34.98	34.98	+2.882%	2	23	+2,455.374%
2023-02-23	34.00	34.00	34.00	34.00	+35.135%	2	23	+2,529.029%
2023-02-22	25.20	25.20	25.16	25.16	-21.005%	12	21	+3,452.742%
2023-02-14	31.85	31.85	31.85	31.85	+15.945%	2	21	+2,706.499%
2023-02-13	27.47	27.47	27.47	27.47	+4.211%	2	19	+3,153.986%
2023-02-07	26.36	26.36	26.36	26.36	+7.460%	5	17	+3,291.009%
2023-02-03	24.82	24.82	24.53	24.53	0.000%	12	12	+3,543.987%