Dark

NVDA20250620C540
NVDA Jun 20 2025 540.00 Call (NVDA250620C00540000)
option OPRA

Inactive

Jun 6, 2024

698.50+23.138%(+131.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-06	698.50	698.50	698.50	698.50	+23.138%	1	141	0.000%
2024-05-24	567.25	567.25	567.25	567.25	+4.852%	2	142	+23.138%
2024-05-23	537.28	541.00	537.28	541.00	+27.615%	2	141	+29.113%
2024-05-14	423.93	423.93	423.93	423.93	+0.510%	1	141	+64.768%
2024-05-13	421.78	421.78	421.78	421.78	+29.380%	1	142	+65.608%
2024-04-19	326.00	326.00	326.00	326.00	-12.377%	1	142	+114.264%
2024-04-18	372.05	372.05	372.05	372.05	+0.229%	1	141	+87.744%
2024-04-17	371.20	371.20	371.20	371.20	-10.861%	2	141	+88.173%
2024-04-12	416.43	416.43	416.43	416.43	+0.855%	2	139	+67.735%
2024-04-11	412.90	412.90	412.90	412.90	+5.858%	1	140	+69.169%
2024-04-10	388.10	390.05	388.10	390.05	+4.866%	41	141	+79.080%
2024-04-09	366.96	371.95	366.96	371.95	-7.739%	2	170	+87.794%
2024-04-08	403.15	403.15	403.15	403.15	-0.951%	3	169	+73.261%
2024-04-05	407.02	407.02	407.02	407.02	-6.325%	2	169	+71.613%
2024-03-28	434.50	434.50	434.50	434.50	-7.612%	3	170	+60.759%
2024-03-26	470.30	470.30	470.30	470.30	+23.348%	2	170	+48.522%
2024-03-11	381.28	381.28	381.28	381.28	-12.727%	1	168	+83.199%
2024-03-07	429.87	436.88	429.87	436.88	+9.220%	2	169	+59.884%
2024-03-06	400.00	400.00	400.00	400.00	+5.227%	1	170	+74.625%
2024-03-04	380.13	380.13	380.13	380.13	+19.575%	1	169	+83.753%
2024-02-28	317.90	317.90	317.90	317.90	-2.094%	1	168	+119.723%
2024-02-27	324.70	324.70	324.70	324.70	+3.987%	1	169	+115.122%
2024-02-22	298.30	312.25	298.30	312.25	+40.761%	5	168	+123.699%
2024-02-21	221.81	221.83	221.81	221.83	-5.664%	80	165	+214.881%
2024-02-20	237.30	237.30	235.15	235.15	-14.038%	2	240	+197.044%
2024-02-16	273.25	273.55	273.25	273.55	-0.281%	4	240	+155.346%
2024-02-15	275.00	275.06	274.32	274.32	+2.206%	4	240	+154.630%
2024-02-13	249.95	268.40	249.95	268.40	-5.035%	2	242	+160.246%
2024-02-12	278.50	282.63	278.50	282.63	+14.148%	17	241	+147.143%
2024-02-07	238.90	247.60	238.60	247.60	+4.711%	36	241	+182.108%
2024-02-05	230.00	238.60	227.97	236.46	+10.718%	13	224	+195.399%
2024-02-02	203.00	213.57	203.00	213.57	+20.051%	3	222	+227.059%
2024-02-01	177.90	177.90	177.90	177.90	-4.432%	5	222	+292.636%
2024-01-30	188.40	188.40	186.15	186.15	+2.056%	42	217	+275.235%
2024-01-24	171.40	182.40	171.40	182.40	+13.652%	3	179	+282.950%
2024-01-23	160.49	160.49	160.49	160.49	-1.781%	1	178	+335.230%
2024-01-22	163.66	164.65	160.30	163.40	+2.625%	6	178	+327.479%
2024-01-19	156.62	159.22	156.62	159.22	+8.453%	3	174	+338.701%
2024-01-18	144.40	147.13	144.00	146.81	+6.888%	23	171	+375.785%
2024-01-17	137.35	137.35	137.35	137.35	+6.688%	4	173	+408.555%
2024-01-11	127.65	129.35	123.93	128.74	+2.992%	6	169	+442.566%
2024-01-10	123.00	126.85	122.50	125.00	+0.329%	27	169	+458.800%
2024-01-09	114.00	125.39	114.00	124.59	+15.522%	94	164	+460.639%
2024-01-08	106.00	107.85	106.00	107.85	+22.251%	3	82	+547.659%
2024-01-04	88.22	88.22	88.22	88.22	-0.294%	1	79	+691.771%
2024-01-02	87.33	88.48	87.33	88.48	-7.987%	4	80	+689.444%
2023-12-19	96.65	96.65	96.16	96.16	-4.204%	2	84	+626.394%
2023-12-18	100.44	100.44	100.38	100.38	+11.237%	4	86	+595.856%
2023-12-13	91.37	92.85	90.24	90.24	+16.439%	19	82	+674.047%
2023-12-04	77.40	78.71	76.31	77.50	-9.653%	4	98	+801.290%
2023-12-01	83.67	85.78	83.67	85.78	+3.039%	3	97	+714.292%
2023-11-30	83.25	83.25	83.25	83.25	-11.811%	14	97	+739.039%
2023-11-29	94.49	94.49	94.40	94.40	-1.100%	7	83	+639.936%
2023-11-27	95.40	95.45	95.40	95.45	-12.592%	2	80	+631.797%
2023-11-21	109.20	109.20	109.20	109.20	-4.903%	1	80	+539.652%
2023-11-20	114.83	114.83	114.83	114.83	+6.236%	1	81	+508.291%
2023-11-17	110.65	110.65	108.09	108.09	-2.181%	2	80	+546.221%
2023-11-14	110.50	110.50	110.50	110.50	+1.367%	1	81	+532.127%
2023-11-13	107.10	109.02	107.10	109.01	+2.501%	8	80	+540.767%
2023-11-10	106.40	106.40	106.17	106.35	+2.873%	4	86	+556.794%
2023-11-09	103.35	103.38	103.35	103.38	+7.688%	2	84	+575.663%
2023-11-08	96.00	96.00	96.00	96.00	+3.170%	1	82	+627.604%
2023-11-07	90.43	93.05	90.43	93.05	+9.819%	4	81	+650.672%
2023-11-03	84.73	84.73	84.73	84.73	+4.412%	1	81	+724.383%
2023-11-02	81.15	81.15	81.15	81.15	+25.154%	4	80	+760.752%
2023-10-31	64.84	64.84	64.84	64.84	-4.633%	4	76	+977.267%
2023-10-27	67.99	67.99	67.99	67.99	+4.761%	4	80	+927.357%
2023-10-26	70.50	70.50	64.90	64.90	-11.761%	2	76	+976.271%
2023-10-25	73.55	73.55	73.55	73.55	+4.326%	1	76	+849.694%
2023-10-20	73.00	73.00	70.50	70.50	-4.212%	11	76	+890.780%
2023-10-19	73.60	73.60	73.60	73.60	-10.244%	22	54	+849.049%
2023-10-17	82.00	82.00	82.00	82.00	-4.540%	11	54	+751.829%
2023-10-03	88.80	88.80	85.90	85.90	+11.558%	4	45	+713.155%
2023-09-26	77.00	77.00	77.00	77.00	+2.612%	1	43	+807.143%
2023-09-22	75.00	75.04	75.00	75.04	-11.718%	2	42	+830.837%
2023-09-19	84.80	85.00	84.80	85.00	-27.282%	21	40	+721.765%
2023-09-01	116.89	116.89	116.89	116.89	-4.134%	1	36	+497.570%
2023-08-30	122.93	122.93	121.93	121.93	+2.462%	2	36	+472.870%
2023-08-29	119.00	119.00	119.00	119.00	+6.966%	6	34	+486.975%
2023-08-24	116.00	117.71	111.25	111.25	+5.450%	8	34	+527.865%
2023-08-21	105.50	105.50	105.50	105.50	+28.659%	1	27	+562.085%
2023-08-18	84.30	84.30	82.00	82.00	-12.701%	8	26	+751.829%
2023-08-16	95.70	95.70	93.93	93.93	-9.709%	5	17	+643.639%
2023-07-27	104.03	104.03	104.03	104.03	-6.279%	1	17	+571.441%
2023-07-14	111.97	111.97	111.00	111.00	+16.842%	10	18	+529.279%
2023-07-13	95.08	95.08	95.00	95.00	+9.070%	10	22	+635.263%
2023-07-12	87.10	87.10	87.10	87.10	+13.117%	1	12	+701.952%
2023-06-28	77.00	77.00	77.00	77.00	-3.206%	4	12	+807.143%
2023-06-27	79.55	79.55	79.55	79.55	-8.679%	2	12	+778.064%
2023-06-14	87.11	87.11	87.11	87.11	+29.841%	1	11	+701.860%
2023-05-25	67.03	67.09	67.03	67.09	+155.581%	2	11	+941.139%
2023-05-24	26.25	26.25	26.25	26.25	-8.791%	1	13	+2,560.952%
2023-05-19	28.78	28.78	28.78	28.78	+0.349%	1	12	+2,327.033%
2023-05-18	28.68	28.68	28.68	28.68	+25.240%	1	11	+2,335.495%
2023-05-16	22.90	22.90	22.90	22.90	+9.048%	1	11	+2,950.218%
2023-05-12	21.00	21.00	21.00	21.00	-9.483%	1	10	+3,226.190%
2023-05-11	23.20	23.20	23.20	23.20	+38.095%	1	11	+2,910.776%
2023-04-21	18.45	19.20	16.80	16.80	-23.112%	7	11	+4,057.738%
2023-04-18	21.70	21.85	21.70	21.85	+6.846%	2	6	+3,096.796%
2023-04-12	20.66	20.66	20.45	20.45	-6.706%	4	5	+3,315.648%
2023-04-11	22.28	22.28	21.92	21.92	+12.410%	4	3	+3,086.588%
2023-04-05	20.70	20.70	19.50	19.50	0.000%	2	1	+3,482.051%