Dark

NVDA20250620C525
NVDA Jun 20 2025 525.00 Call (NVDA250620C00525000)
option OPRA

Inactive

May 28, 2024

646.85+38.083%(+178.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-05-28	646.85	646.85	646.85	646.85	+38.083%	4	137	0.000%
2024-05-22	468.45	468.45	468.45	468.45	-0.457%	1	133	+38.083%
2024-05-21	470.60	470.60	470.60	470.60	-0.189%	1	134	+37.452%
2024-05-20	471.49	471.49	471.49	471.49	+3.238%	1	135	+37.193%
2024-05-17	456.70	456.70	456.70	456.70	-3.139%	2	136	+41.636%
2024-05-16	471.50	471.50	471.50	471.50	+3.626%	1	137	+37.190%
2024-05-15	455.00	455.00	455.00	455.00	+6.435%	1	138	+42.165%
2024-05-14	427.49	427.49	427.49	427.49	+1.145%	1	138	+51.313%
2024-05-13	422.65	422.65	422.65	422.65	-3.135%	1	138	+53.046%
2024-05-10	436.33	436.33	436.33	436.33	+4.002%	2	137	+48.248%
2024-05-09	419.54	419.54	419.54	419.54	-2.278%	1	136	+54.181%
2024-04-04	429.32	429.32	429.32	429.32	-0.574%	1	135	+50.668%
2024-04-03	431.80	431.80	431.80	431.80	+0.916%	1	136	+49.803%
2024-04-02	427.88	427.88	427.88	427.88	-3.518%	1	136	+51.176%
2024-04-01	443.48	443.48	443.48	443.48	+3.135%	1	136	+45.858%
2024-03-27	430.00	430.00	430.00	430.00	-0.463%	1	135	+50.430%
2024-03-15	432.65	433.10	432.00	432.00	+2.613%	8	135	+49.734%
2024-03-12	421.00	421.00	421.00	421.00	-1.405%	1	135	+53.646%
2024-03-08	427.00	427.00	427.00	427.00	-2.844%	2	135	+51.487%
2024-03-07	439.50	439.50	439.50	439.50	+15.887%	1	135	+47.179%
2024-03-05	379.25	379.25	379.25	379.25	+10.665%	1	136	+70.560%
2024-02-23	342.60	342.70	342.60	342.70	+49.716%	12	135	+88.751%
2024-02-21	231.00	231.00	228.90	228.90	-8.290%	2	135	+182.591%
2024-02-20	250.00	250.00	249.59	249.59	-10.966%	2	135	+159.165%
2024-02-12	285.85	290.50	271.65	280.33	+7.902%	7	134	+130.746%
2024-02-09	259.80	259.80	259.80	259.80	+1.882%	1	133	+148.980%
2024-02-08	255.00	255.00	255.00	255.00	+2.781%	1	133	+153.667%
2024-02-07	249.30	249.30	245.00	248.10	+4.684%	8	132	+160.721%
2024-02-06	242.02	242.02	232.55	237.00	-3.265%	13	128	+172.932%
2024-02-05	237.62	245.00	237.62	245.00	+10.975%	4	134	+164.020%
2024-02-02	220.77	220.77	220.77	220.77	+18.962%	10	134	+192.997%
2024-01-31	185.58	185.58	185.58	185.58	-4.118%	2	128	+248.556%
2024-01-30	193.50	194.90	192.55	193.55	+5.794%	18	128	+234.203%
2024-01-29	180.57	182.95	180.57	182.95	+1.639%	2	128	+253.567%
2024-01-26	180.00	180.00	180.00	180.00	-6.615%	2	128	+259.361%
2024-01-24	175.25	192.75	175.25	192.75	+12.162%	5	130	+235.590%
2024-01-22	172.65	172.65	171.85	171.85	+4.152%	4	128	+276.404%
2024-01-19	165.00	165.00	165.00	165.00	+21.128%	3	124	+292.030%
2024-01-17	142.65	142.81	136.22	136.22	-5.527%	3	121	+374.857%
2024-01-16	145.78	145.78	144.19	144.19	+7.645%	2	121	+348.609%
2024-01-12	133.50	134.40	133.50	133.95	-2.219%	9	119	+382.904%
2024-01-11	133.85	136.99	133.85	136.99	+2.422%	16	119	+372.188%
2024-01-10	133.75	133.75	133.75	133.75	+2.381%	2	119	+383.626%
2024-01-09	123.26	133.35	123.26	130.64	+14.960%	15	121	+395.139%
2024-01-08	113.75	113.75	113.13	113.64	+14.499%	27	114	+469.210%
2023-12-21	100.20	100.20	99.25	99.25	-3.076%	7	122	+551.738%
2023-12-19	102.40	102.40	102.40	102.40	-5.969%	2	118	+531.689%
2023-12-18	103.70	108.90	103.70	108.90	+7.111%	6	118	+493.985%
2023-12-15	97.22	101.74	97.22	101.67	+6.205%	4	118	+536.225%
2023-12-13	95.50	95.73	95.50	95.73	+9.381%	10	117	+575.702%
2023-12-07	87.35	87.52	87.35	87.52	+4.940%	2	113	+639.088%
2023-12-04	83.95	83.95	81.68	83.40	-7.508%	7	112	+675.600%
2023-11-30	90.24	90.24	90.17	90.17	-9.604%	2	111	+617.367%
2023-11-29	102.29	102.29	99.75	99.75	+3.831%	14	111	+548.471%
2023-11-28	96.07	96.07	96.07	96.07	-19.754%	1	97	+573.311%
2023-11-21	119.72	119.72	119.72	119.72	+0.605%	1	97	+440.302%
2023-11-20	119.00	119.00	119.00	119.00	+3.849%	1	96	+443.571%
2023-11-17	114.59	114.59	114.59	114.59	-0.287%	1	97	+464.491%
2023-11-13	115.11	115.11	114.90	114.92	+10.702%	38	97	+462.870%
2023-10-11	103.81	103.81	103.81	103.81	+7.308%	1	96	+523.110%
2023-10-10	96.74	96.74	96.74	96.74	-2.342%	1	96	+568.648%
2023-10-06	99.06	99.06	99.06	99.06	+32.080%	1	96	+552.988%
2023-09-21	75.00	75.00	75.00	75.00	-15.197%	1	95	+762.467%
2023-09-20	88.05	88.55	88.05	88.44	-16.872%	31	96	+631.400%
2023-09-08	106.39	106.39	106.39	106.39	-0.894%	5	89	+507.999%
2023-09-07	105.42	107.35	105.42	107.35	-16.041%	44	84	+502.562%
2023-08-30	128.26	128.26	127.86	127.86	+0.243%	13	77	+405.905%
2023-08-29	123.18	127.55	123.18	127.55	+22.644%	8	64	+407.134%
2023-08-25	109.46	110.10	104.00	104.00	-11.149%	8	57	+521.971%
2023-08-24	132.40	132.40	117.05	117.05	+2.084%	14	54	+452.627%
2023-08-23	109.00	114.66	109.00	114.66	-0.122%	14	44	+464.146%
2023-08-22	113.40	117.80	113.00	114.80	+26.154%	41	48	+463.458%
2023-08-18	87.25	91.00	87.25	91.00	-3.704%	2	19	+610.824%
2023-08-14	94.50	94.50	94.50	94.50	-0.694%	1	20	+584.497%
2023-08-09	95.16	95.16	95.16	95.16	-1.897%	1	21	+579.750%
2023-08-02	97.00	97.00	97.00	97.00	-14.695%	1	21	+566.856%
2023-07-27	113.71	113.71	113.71	113.71	+12.931%	1	22	+468.859%
2023-07-24	100.69	100.69	100.69	100.69	-11.675%	1	22	+542.417%
2023-07-19	114.95	114.95	114.00	114.00	+3.242%	3	21	+467.412%
2023-07-18	108.30	110.42	108.30	110.42	+0.145%	3	21	+485.809%
2023-07-17	110.26	110.26	110.26	110.26	-3.871%	1	19	+486.659%
2023-07-14	109.19	114.70	109.19	114.70	+11.902%	2	18	+463.949%
2023-07-13	100.15	102.50	100.15	102.50	+18.772%	4	16	+531.073%
2023-06-30	85.09	86.30	85.09	86.30	+3.106%	2	16	+649.537%
2023-06-27	83.75	83.75	83.70	83.70	-11.662%	2	17	+672.820%
2023-06-22	93.24	94.75	93.24	94.75	+0.137%	2	15	+582.691%
2023-06-15	94.62	94.62	94.62	94.62	+16.241%	1	14	+583.629%
2023-06-13	81.40	81.40	81.40	81.40	-3.953%	1	14	+694.656%
2023-05-30	82.85	84.75	79.67	84.75	+259.873%	11	13	+663.245%
2023-05-12	23.75	23.75	23.55	23.55	+0.213%	2	4	+2,646.709%
2023-04-18	23.00	23.50	23.00	23.50	-0.424%	3	4	+2,652.553%
2023-04-11	23.45	23.60	23.45	23.60	0.000%	2	1	+2,640.890%