Dark

NVDA20250620C495
NVDA Jun 20 2025 495.00 Call (NVDA250620C00495000)
option OPRA

Inactive

Jun 4, 2024

691.04+8.502%(+54.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-04	691.04	691.04	691.04	691.04	+8.502%	1	327	0.000%
2024-05-31	636.89	636.89	635.89	636.89	+42.042%	6	327	+8.502%
2024-04-12	448.38	448.38	448.38	448.38	+0.830%	2	330	+54.119%
2024-04-11	444.69	444.69	444.69	444.69	+5.028%	1	331	+55.398%
2024-04-10	427.07	427.07	423.40	423.40	+4.950%	2	332	+63.212%
2024-04-09	420.00	420.00	396.98	403.43	-6.898%	3	332	+71.291%
2024-04-08	433.32	433.32	433.32	433.32	-4.122%	1	332	+59.476%
2024-04-04	451.95	451.95	451.95	451.95	+0.494%	3	333	+52.902%
2024-04-03	449.73	449.73	449.73	449.73	-0.220%	1	330	+53.657%
2024-04-02	450.72	450.72	450.72	450.72	+1.789%	1	329	+53.319%
2024-03-06	442.80	442.80	442.80	442.80	+6.817%	1	329	+56.061%
2024-03-04	414.54	414.54	414.54	414.54	+21.530%	1	330	+66.700%
2024-02-28	341.10	341.10	341.10	341.10	+0.029%	1	331	+102.592%
2024-02-22	330.65	341.00	330.65	341.00	+30.802%	6	331	+102.651%
2024-02-20	261.00	261.30	260.25	260.70	-12.517%	40	328	+165.071%
2024-02-12	298.00	298.00	298.00	298.00	+1.288%	4	306	+131.893%
2024-02-09	294.21	294.21	294.21	294.21	+10.489%	1	306	+134.880%
2024-02-07	268.65	268.75	266.28	266.28	+8.464%	28	306	+159.516%
2024-02-06	271.25	271.65	245.50	245.50	-2.945%	7	305	+181.483%
2024-02-05	252.95	252.95	252.95	252.95	+4.482%	1	305	+173.192%
2024-02-02	227.30	242.10	227.30	242.10	+16.731%	13	306	+185.436%
2024-02-01	204.05	207.90	204.05	207.40	+1.502%	22	311	+233.192%
2024-01-31	201.57	204.33	201.57	204.33	-3.527%	2	307	+238.198%
2024-01-30	214.58	214.58	208.60	211.80	+2.235%	31	306	+226.270%
2024-01-29	201.45	207.17	201.45	207.17	+5.419%	21	307	+233.562%
2024-01-26	196.52	196.52	196.52	196.52	-3.676%	1	286	+251.639%
2024-01-24	190.00	204.02	190.00	204.02	+10.610%	2	287	+238.712%
2024-01-23	184.15	184.45	183.80	184.45	-2.562%	8	289	+274.649%
2024-01-22	189.34	189.34	189.30	189.30	+3.077%	3	288	+265.050%
2024-01-19	174.73	183.65	174.73	183.65	+10.499%	9	287	+276.281%
2024-01-18	169.45	169.57	166.20	166.20	+3.584%	6	289	+315.788%
2024-01-16	159.10	160.45	159.10	160.45	+7.052%	21	290	+330.689%
2024-01-11	149.88	149.88	149.88	149.88	+14.107%	20	269	+361.062%
2024-01-09	131.00	131.35	131.00	131.35	+1.727%	6	249	+426.106%
2024-01-08	120.52	129.12	120.52	129.12	+15.234%	44	249	+435.192%
2024-01-05	112.90	114.02	112.05	112.05	+6.816%	3	209	+516.725%
2024-01-04	105.00	105.00	104.90	104.90	+1.894%	4	210	+558.761%
2024-01-03	103.30	103.30	102.95	102.95	-2.776%	3	207	+571.238%
2024-01-02	105.89	105.89	105.89	105.89	-4.767%	1	204	+552.602%
2023-12-29	113.45	113.45	111.19	111.19	-3.102%	4	200	+521.495%
2023-12-22	114.75	114.75	114.75	114.75	+1.369%	4	196	+502.214%
2023-12-21	113.32	113.32	113.20	113.20	+2.629%	2	196	+510.459%
2023-12-20	110.30	110.30	110.30	110.30	-4.170%	3	196	+526.510%
2023-12-19	116.62	116.62	115.10	115.10	-5.964%	5	193	+500.382%
2023-12-18	118.20	122.40	118.20	122.40	+7.794%	2	189	+464.575%
2023-12-15	114.00	114.00	113.55	113.55	+5.874%	2	189	+508.578%
2023-12-13	111.87	111.87	107.25	107.25	+1.323%	6	188	+544.326%
2023-12-12	105.85	105.85	105.85	105.85	+0.666%	1	183	+552.848%
2023-12-08	105.15	105.15	105.15	105.15	+6.320%	1	183	+557.194%
2023-12-05	98.90	98.90	98.90	98.90	-3.606%	1	183	+598.726%
2023-12-01	102.60	102.60	102.60	102.60	+2.029%	1	182	+573.528%
2023-11-30	103.05	103.05	100.41	100.56	-10.054%	14	181	+587.192%
2023-11-29	111.80	111.80	111.80	111.80	-1.367%	1	192	+518.104%
2023-11-24	113.60	113.60	113.13	113.35	-4.055%	8	192	+509.652%
2023-11-22	115.28	118.14	115.28	118.14	-8.134%	13	176	+484.933%
2023-11-21	128.40	128.60	125.40	128.60	-1.153%	4	176	+437.356%
2023-11-20	129.45	130.10	129.45	130.10	+2.878%	7	175	+431.161%
2023-11-17	127.82	127.82	126.46	126.46	+3.435%	2	176	+446.449%
2023-11-16	122.26	122.26	122.26	122.26	-5.591%	1	176	+465.222%
2023-11-14	130.94	130.94	128.91	129.50	+2.113%	23	177	+433.622%
2023-11-13	122.25	126.82	122.25	126.82	+3.993%	10	159	+444.898%
2023-11-10	121.95	121.95	121.95	121.95	+9.865%	1	151	+466.658%
2023-11-08	111.00	111.00	111.00	111.00	+21.564%	3	151	+522.559%
2023-10-18	90.85	91.31	90.85	91.31	-21.609%	9	151	+656.806%
2023-10-12	116.48	116.48	116.48	116.48	+3.833%	4	160	+493.269%
2023-10-10	112.18	112.18	112.18	112.18	+7.073%	1	157	+516.010%
2023-10-05	104.77	104.77	104.77	104.77	+19.165%	1	157	+559.578%
2023-09-22	87.92	87.92	87.92	87.92	-22.332%	1	157	+685.987%
2023-09-13	113.20	113.20	113.20	113.20	+4.217%	1	156	+510.459%
2023-09-11	118.00	118.00	108.62	108.62	-7.242%	3	156	+536.200%
2023-09-08	119.75	119.75	117.10	117.10	-5.679%	6	154	+490.128%
2023-09-06	124.15	124.15	124.15	124.15	-8.948%	1	150	+456.617%
2023-09-05	136.35	136.35	136.35	136.35	-0.300%	1	150	+406.813%
2023-09-01	136.76	136.76	136.76	136.76	-4.364%	1	150	+405.294%
2023-08-31	142.05	143.00	141.98	143.00	+1.167%	10	150	+383.245%
2023-08-30	137.65	145.20	137.65	141.35	+13.992%	8	146	+388.886%
2023-08-29	124.00	124.00	124.00	124.00	+9.735%	1	143	+457.290%
2023-08-28	120.00	120.00	113.00	113.00	-3.187%	2	142	+511.540%
2023-08-25	127.00	127.00	115.70	116.72	-14.884%	5	141	+492.049%
2023-08-24	140.17	140.25	129.90	137.13	+7.133%	5	138	+403.931%
2023-08-23	128.00	128.00	128.00	128.00	+9.280%	10	136	+439.875%
2023-08-21	116.72	117.68	116.72	117.13	+13.235%	15	137	+489.977%
2023-08-14	103.19	103.44	103.19	103.44	+6.915%	4	143	+568.059%
2023-08-10	96.75	96.75	96.75	96.75	-1.276%	1	142	+614.253%
2023-08-09	98.00	98.00	98.00	98.00	-13.351%	2	142	+605.143%
2023-08-03	111.40	113.10	111.40	113.10	+4.975%	2	142	+510.999%
2023-08-02	106.08	109.73	106.08	107.74	-4.916%	126	141	+541.396%
2023-07-26	113.36	113.36	113.31	113.31	-4.541%	2	24	+509.867%
2023-07-17	118.70	118.70	118.70	118.70	+4.077%	3	23	+482.174%
2023-07-14	129.12	129.12	114.05	114.05	+2.104%	2	23	+505.910%
2023-07-13	111.82	111.82	111.40	111.70	+23.767%	3	21	+518.657%
2023-06-26	90.25	90.25	90.25	90.25	-10.820%	1	20	+665.695%
2023-06-21	101.20	101.20	101.20	101.20	-6.857%	3	19	+582.846%
2023-06-16	106.00	109.15	106.00	108.65	+5.332%	25	1	+536.024%
2023-06-15	103.15	103.15	103.15	103.15	0.000%	1	1	+569.937%