Dark

NVDA20250620C55
NVDA Jun 20 2025 55.00 Call (NVDA250620C00055000)
option OPRA

EOD

May 15, 2025

81.41+1.130%(+0.91)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	79.63	81.42	79.55	81.41	+1.130%	63	5,596	0.000%
2025-05-14	79.23	80.50	79.23	80.50	+6.623%	4	5,658	+1.130%
2025-05-13	75.00	75.90	74.95	75.50	+11.604%	37	5,659	+7.828%
2025-05-12	67.65	67.65	67.65	67.65	+6.368%	30	5,632	+20.340%
2025-05-08	63.60	63.60	63.60	63.60	+4.605%	10	5,653	+28.003%
2025-05-07	60.80	60.80	60.80	60.80	+3.208%	13	5,653	+33.898%
2025-05-05	58.91	58.91	58.91	58.91	+0.238%	5	5,653	+38.194%
2025-05-01	58.77	58.77	58.77	58.77	+9.462%	10	5,653	+38.523%
2025-04-28	53.50	53.69	53.50	53.69	-0.204%	3	5,655	+51.630%
2025-04-25	53.35	53.80	53.35	53.80	+8.206%	214	5,656	+51.320%
2025-04-23	49.72	49.72	49.72	49.72	+12.872%	2	5,714	+63.737%
2025-04-22	44.75	44.75	44.05	44.05	-14.383%	28	5,714	+84.813%
2025-04-16	51.45	51.45	51.45	51.45	+12.214%	52	5,711	+58.231%
2025-04-09	45.30	45.85	45.30	45.85	+0.548%	26	5,711	+77.557%
2025-04-08	45.60	45.60	45.60	45.60	+2.242%	25	5,736	+78.531%
2025-04-07	35.40	45.30	35.10	44.60	+8.674%	110	5,736	+82.534%
2025-04-04	42.70	43.70	40.75	41.04	-25.585%	602	5,821	+98.367%
2025-04-02	55.15	55.15	55.15	55.15	+1.193%	1	5,951	+47.616%
2025-04-01	55.25	55.25	54.50	54.50	+8.523%	2	5,950	+49.376%
2025-03-31	51.10	51.10	50.18	50.22	-12.585%	36	5,949	+62.107%
2025-03-28	57.45	57.45	57.45	57.45	-0.347%	520	5,974	+41.706%
2025-03-27	57.65	57.65	57.65	57.65	-3.191%	5	6,020	+41.214%
2025-03-26	61.05	61.05	59.55	59.55	-10.518%	18	6,019	+36.709%
2025-03-25	65.90	66.55	65.90	66.55	-1.407%	2	6,009	+22.329%
2025-03-24	67.57	67.95	67.50	67.50	+6.804%	11	6,008	+20.607%
2025-03-21	62.36	63.20	62.36	63.20	-2.769%	6	6,019	+28.813%
2025-03-19	62.95	65.00	62.95	65.00	+4.670%	10	6,016	+25.246%
2025-03-18	61.65	62.10	61.00	62.10	-4.093%	375	6,016	+31.095%
2025-03-17	64.75	64.75	64.75	64.75	-3.300%	1	5,791	+25.730%
2025-03-14	65.80	66.96	65.80	66.96	+9.412%	22	5,791	+21.580%
2025-03-13	61.20	61.20	61.20	61.20	+14.179%	1	5,801	+33.023%
2025-03-11	53.60	53.60	53.60	53.60	+2.251%	40	5,801	+51.884%
2025-03-10	53.10	53.10	52.42	52.42	-9.198%	37	5,801	+55.303%
2025-03-07	57.81	57.95	57.73	57.73	-5.977%	40	5,803	+41.019%
2025-03-06	60.20	61.40	60.20	61.40	-4.137%	51	5,813	+32.590%
2025-03-05	61.80	64.30	61.35	64.05	+1.506%	29	5,813	+27.104%
2025-03-04	63.10	63.10	63.10	63.10	+2.685%	10	5,806	+29.017%
2025-03-03	66.40	66.40	61.45	61.45	-6.894%	61	5,806	+32.482%
2025-02-28	68.80	68.80	66.00	66.00	-7.433%	90	5,805	+23.348%
2025-02-27	72.40	72.40	71.30	71.30	-7.988%	2	5,805	+14.180%
2025-02-26	76.54	77.49	76.54	77.49	+4.153%	3	5,805	+5.059%
2025-02-25	74.40	74.40	74.40	74.40	-12.316%	1	5,804	+9.422%
2025-02-14	84.85	84.85	84.85	84.85	+9.188%	6	5,804	-4.054%
2025-02-12	77.35	77.71	77.35	77.71	-0.499%	2	5,804	+4.761%
2025-02-11	79.50	80.00	78.10	78.10	-2.837%	6	5,803	+4.238%
2025-02-10	79.85	80.38	79.85	80.38	+7.748%	9	5,800	+1.281%
2025-02-07	74.60	74.60	74.60	74.60	+0.107%	2	5,794	+9.129%
2025-02-06	73.16	74.52	73.16	74.52	+23.194%	41	5,793	+9.246%
2025-02-03	60.49	60.49	60.49	60.49	-18.069%	1	5,794	+34.584%
2025-01-31	73.83	73.83	73.83	73.83	+5.774%	16	5,794	+10.267%
2025-01-30	67.60	69.80	67.60	69.80	-2.596%	68	5,794	+16.633%
2025-01-29	71.66	71.66	71.66	71.66	-2.965%	1	5,807	+13.606%
2025-01-28	73.85	73.85	73.85	73.85	+10.703%	20	5,806	+10.237%
2025-01-27	71.95	71.95	66.71	66.71	-28.091%	191	5,806	+22.036%
2025-01-23	92.77	92.77	92.77	92.77	+9.787%	3	5,791	-12.245%
2025-01-17	83.50	84.80	83.50	84.50	+4.865%	30	5,809	-3.657%
2025-01-15	80.58	80.58	80.58	80.58	+3.907%	2	5,809	+1.030%
2025-01-14	78.87	78.87	77.55	77.55	-1.972%	4	5,810	+4.977%
2025-01-13	78.30	79.11	78.30	79.11	-3.876%	109	5,814	+2.907%
2025-01-10	82.30	82.30	82.30	82.30	-15.058%	20	5,864	-1.081%
2025-01-06	96.90	96.90	96.89	96.89	+6.426%	4	5,874	-15.977%
2025-01-03	91.05	91.07	91.04	91.04	+7.612%	30	5,870	-10.578%
2025-01-02	84.50	84.60	84.50	84.60	+3.867%	22	5,885	-3.771%
2024-12-31	81.63	81.63	81.45	81.45	-5.620%	13	5,899	-0.049%
2024-12-30	86.30	86.30	86.30	86.30	-0.335%	1	5,899	-5.666%
2024-12-26	86.59	86.59	86.59	86.59	-1.322%	3	5,900	-5.982%
2024-12-24	87.81	88.29	87.46	87.75	+8.333%	13	5,901	-7.225%
2024-12-18	82.51	82.85	81.00	81.00	+3.846%	5	5,901	+0.506%
2024-12-16	78.00	78.00	78.00	78.00	-8.644%	2	5,901	+4.372%
2024-12-13	85.38	85.38	85.38	85.38	-1.749%	20	5,901	-4.650%
2024-12-09	86.90	86.90	86.90	86.90	-4.400%	40	5,901	-6.318%
2024-12-06	90.90	90.90	90.90	90.90	-2.205%	2	5,901	-10.440%
2024-12-05	93.00	93.00	92.95	92.95	+6.716%	41	5,901	-12.415%
2024-12-03	87.10	87.10	87.10	87.10	+1.150%	100	5,901	-6.533%
2024-11-29	86.11	86.11	86.11	86.11	+2.378%	40	5,801	-5.458%
2024-11-26	84.11	84.12	84.11	84.11	-0.071%	10	5,781	-3.210%
2024-11-25	89.25	89.25	84.17	84.17	-5.955%	460	5,771	-3.279%
2024-11-22	89.75	89.75	89.32	89.50	-4.206%	296	6,231	-9.039%
2024-11-20	93.43	93.43	93.43	93.43	+2.423%	70	6,379	-12.865%
2024-11-19	91.22	91.22	91.22	91.22	+4.371%	5	6,449	-10.754%
2024-11-18	87.40	87.40	87.40	87.40	-2.618%	5	6,454	-6.854%
2024-11-15	89.75	89.75	89.75	89.75	-4.795%	20	6,459	-9.292%
2024-11-13	94.27	94.27	94.27	94.27	-1.700%	20	6,449	-13.642%
2024-11-12	95.90	95.90	95.90	95.90	+2.853%	10	6,429	-15.109%
2024-11-11	93.24	93.24	93.24	93.24	-0.597%	1	6,429	-12.688%
2024-11-06	93.80	93.80	93.80	93.80	+12.537%	10	6,429	-13.209%
2024-11-01	83.35	83.35	83.35	83.35	-7.348%	120	6,424	-2.328%
2024-10-21	89.05	90.15	89.05	89.96	+4.592%	12	6,364	-9.504%
2024-10-18	85.85	86.01	85.85	86.01	-0.509%	82	6,363	-5.348%
2024-10-17	86.45	86.45	86.45	86.45	+4.953%	20	6,383	-5.830%
2024-10-16	82.37	82.37	82.37	82.37	-4.554%	20	6,403	-1.165%
2024-10-14	86.30	86.30	86.30	86.30	+6.622%	5	6,423	-5.666%
2024-10-08	79.66	81.10	79.65	80.94	+5.721%	14	6,423	+0.581%
2024-10-07	73.89	76.90	73.89	76.56	+6.452%	8	6,423	+6.335%
2024-10-03	71.92	71.92	71.92	71.92	+10.188%	20	6,420	+13.195%
2024-10-01	68.85	68.85	65.27	65.27	-4.296%	5	6,430	+24.728%
2024-09-30	68.10	68.95	68.10	68.20	-5.422%	14	6,430	+19.370%
2024-09-26	71.20	72.11	71.20	72.11	+1.009%	3	6,417	+12.897%
2024-09-25	71.34	71.49	71.34	71.39	+3.569%	8	6,415	+14.036%
2024-09-24	65.30	69.45	64.45	68.93	+6.620%	54	6,407	+18.105%
2024-09-23	63.80	64.65	63.80	64.65	-2.489%	8	6,398	+25.924%
2024-09-20	66.30	66.30	66.30	66.30	-0.674%	2	6,394	+22.790%
2024-09-19	67.51	67.70	66.70	66.75	+6.903%	24	6,393	+21.963%
2024-09-18	62.44	62.44	62.44	62.44	-3.790%	5	6,383	+30.381%
2024-09-16	64.90	64.90	64.90	64.90	0.000%	20	6,383	+25.439%
2024-09-11	58.60	65.00	58.60	64.90	+19.521%	9	6,383	+25.439%
2024-09-09	53.39	55.00	52.97	54.30	+6.471%	92	6,383	+49.926%
2024-09-06	51.00	51.00	51.00	51.00	-9.204%	2	6,375	+59.627%
2024-09-05	53.90	57.50	53.90	56.17	-6.617%	13	6,374	+44.935%
2024-09-03	61.53	61.53	58.70	60.15	-14.693%	22	6,366	+35.345%
2024-08-29	70.51	70.51	70.51	70.51	-5.622%	1	6,355	+15.459%
2024-08-28	74.57	74.90	74.57	74.71	-1.814%	4	6,355	+8.968%
2024-08-23	75.30	76.09	75.30	76.09	+0.915%	14	6,352	+6.992%
2024-08-22	77.94	77.97	75.40	75.40	-1.554%	6	6,348	+7.971%
2024-08-21	77.20	77.20	76.52	76.59	-0.545%	9	6,345	+6.293%
2024-08-20	77.12	77.12	76.44	77.01	-1.015%	23	6,340	+5.714%
2024-08-19	77.97	77.97	77.80	77.80	+8.964%	2	6,338	+4.640%
2024-08-15	71.40	71.40	71.40	71.40	+8.215%	4	6,339	+14.020%
2024-08-14	65.98	65.98	65.98	65.98	+2.073%	2	6,339	+23.386%
2024-08-13	64.02	64.64	63.94	64.64	+9.671%	6	6,339	+25.944%
2024-08-12	59.50	60.00	58.77	58.94	+7.673%	66	6,335	+38.124%
2024-08-09	54.77	54.77	54.74	54.74	+8.396%	40	6,336	+48.721%
2024-08-07	50.50	50.50	50.50	50.50	-12.326%	1	6,336	+61.208%
2024-08-06	57.60	57.60	57.60	57.60	+13.141%	10	6,335	+41.337%
2024-08-05	50.91	50.91	50.91	50.91	-9.413%	1	6,335	+59.910%
2024-08-02	56.20	56.20	56.20	56.20	-2.970%	20	6,334	+44.858%
2024-08-01	68.43	68.43	57.00	57.92	-12.109%	115	6,354	+40.556%
2024-07-31	63.85	65.90	63.68	65.90	+20.146%	24	6,347	+23.536%
2024-07-30	57.40	58.30	54.85	54.85	-11.958%	91	6,334	+48.423%
2024-07-29	62.30	62.30	62.30	62.30	+0.435%	1	6,316	+30.674%
2024-07-26	62.03	62.37	61.38	62.03	-5.442%	12	6,317	+31.243%
2024-07-25	58.64	65.60	58.64	65.60	+1.943%	16	6,316	+24.101%
2024-07-24	65.40	65.40	64.35	64.35	-10.550%	5	6,310	+26.511%
2024-07-23	71.94	71.94	71.94	71.94	-0.097%	2	6,309	+13.164%
2024-07-22	72.01	72.01	72.01	72.01	+6.053%	50	6,308	+13.054%
2024-07-17	67.45	68.12	67.45	67.90	-9.103%	91	6,343	+19.897%
2024-07-16	74.95	75.83	74.68	74.70	-5.227%	9	6,313	+8.983%
2024-07-15	78.96	78.96	77.98	78.82	-0.668%	10	6,312	+3.286%
2024-07-12	77.95	80.00	77.95	79.35	+1.705%	22	6,308	+2.596%
2024-07-11	77.10	78.02	77.00	78.02	-6.953%	5	6,315	+4.345%
2024-07-10	83.85	83.85	83.85	83.85	+4.421%	10	6,317	-2.910%
2024-07-09	80.35	80.35	80.07	80.30	+5.505%	3	6,317	+1.382%
2024-07-05	75.59	76.11	75.59	76.11	-0.484%	16	6,317	+6.964%
2024-07-03	71.50	76.48	71.50	76.48	+4.624%	34	6,323	+6.446%
2024-07-01	73.10	73.15	73.05	73.10	+0.014%	4	6,323	+11.368%
2024-06-28	73.12	73.12	73.09	73.09	-3.473%	10	6,323	+11.383%
2024-06-25	74.32	75.72	74.32	75.72	+9.501%	12	6,332	+7.515%
2024-06-24	69.15	69.15	69.15	69.15	-8.411%	1	6,343	+17.730%
2024-06-21	75.50	76.36	75.50	75.50	-14.573%	83	6,344	+7.828%
2024-06-20	88.38	88.38	88.38	88.38	+8.575%	10	6,377	-7.886%
2024-06-14	80.87	81.40	80.87	81.40	+5.714%	2	6,379	+0.012%
2024-06-13	78.20	78.20	77.00	77.00	+3.662%	11	6,379	+5.727%
2024-06-12	72.50	75.00	72.50	74.28	+6.114%	8	6,382	+9.599%
2024-06-11	70.00	70.00	70.00	70.00	-0.611%	10	6,381	+16.300%
2024-06-10	70.43	70.43	70.43	70.43	0.000%	1	6,391	+15.590%