Dark

NVDA20250620C600
NVDA Jun 20 2025 600.00 Call (NVDA250620C00600000)
option OPRA

Inactive

Jun 6, 2024

653.72-2.658%(-17.85)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-06	698.90	698.90	645.00	653.72	-2.658%	12	1,554	0.000%
2024-06-05	649.20	671.57	649.20	671.57	+11.316%	6	1,550	-2.658%
2024-06-04	603.30	603.30	603.30	603.30	+4.885%	1	1,550	+8.357%
2024-06-03	579.50	579.50	575.20	575.20	+5.309%	4	1,551	+13.651%
2024-05-31	549.80	550.00	541.10	546.20	-9.786%	20	1,549	+19.685%
2024-05-29	570.40	605.45	566.00	605.45	+3.087%	26	1,544	+7.973%
2024-05-28	565.00	593.43	565.00	587.32	+13.806%	43	1,541	+11.306%
2024-05-24	489.10	516.07	489.10	516.07	+0.923%	32	1,568	+26.673%
2024-05-23	484.97	511.35	484.97	511.35	+24.162%	5	1,572	+27.842%
2024-05-22	406.60	411.84	401.00	411.84	-1.000%	6	1,572	+58.732%
2024-05-21	412.80	416.00	412.80	416.00	+2.345%	2	1,576	+57.144%
2024-05-20	410.40	410.40	406.47	406.47	+0.145%	9	1,576	+60.829%
2024-05-17	405.88	405.88	405.88	405.88	-1.867%	2	1,575	+61.062%
2024-05-16	420.00	420.00	411.00	413.60	+0.403%	33	1,576	+58.056%
2024-05-15	398.93	412.35	398.93	411.94	+11.089%	15	1,562	+58.693%
2024-05-14	370.82	370.82	370.82	370.82	-0.167%	1	1,562	+76.290%
2024-05-13	380.00	380.00	370.40	371.44	+1.486%	3	1,562	+75.996%
2024-05-09	366.00	366.00	366.00	366.00	-4.886%	1	1,560	+78.612%
2024-05-07	384.80	384.80	384.80	384.80	-2.434%	1	1,561	+69.886%
2024-05-06	394.40	394.40	394.40	394.40	+7.760%	1	1,560	+65.751%
2024-05-03	364.07	366.31	364.07	366.00	+7.701%	50	1,560	+78.612%
2024-05-02	331.44	339.83	331.44	339.83	+4.329%	15	1,556	+92.367%
2024-05-01	332.00	335.50	325.73	325.73	-7.353%	7	1,549	+100.694%
2024-04-30	351.65	354.80	351.58	351.58	+2.612%	314	1,551	+85.938%
2024-04-29	339.22	343.20	338.70	342.63	-2.877%	104	1,569	+90.795%
2024-04-26	350.00	352.78	350.00	352.78	+14.353%	12	1,622	+85.305%
2024-04-25	299.33	308.50	299.33	308.50	+2.988%	6	1,625	+111.903%
2024-04-24	293.00	299.55	293.00	299.55	+7.001%	2	1,625	+118.234%
2024-04-22	287.96	287.96	270.35	279.95	+7.162%	201	1,625	+133.513%
2024-04-19	315.00	315.00	261.24	261.24	-21.309%	420	1,634	+150.237%
2024-04-18	318.00	338.10	318.00	331.98	-0.901%	8	1,229	+96.915%
2024-04-17	353.00	353.00	335.00	335.00	-5.780%	7	1,226	+95.140%
2024-04-16	355.00	355.55	355.00	355.55	+3.659%	3	1,221	+83.862%
2024-04-15	354.00	354.00	343.00	343.00	-7.907%	2	1,221	+90.589%
2024-04-12	372.45	372.45	372.45	372.45	-1.257%	2	1,220	+75.519%
2024-04-11	365.00	377.19	365.00	377.19	+8.838%	5	1,220	+73.313%
2024-04-10	324.30	346.56	324.30	346.56	+6.667%	3	1,221	+88.631%
2024-04-09	336.25	336.25	324.90	324.90	-14.507%	3	1,223	+101.207%
2024-04-03	380.03	380.03	380.03	380.03	+1.953%	1	1,222	+72.018%
2024-04-02	367.94	372.75	367.94	372.75	-1.908%	2	1,223	+75.378%
2024-04-01	390.00	390.00	376.50	380.00	+0.079%	9	1,223	+72.032%
2024-03-27	395.84	395.84	378.70	379.70	-8.945%	34	1,227	+72.168%
2024-03-26	434.00	434.00	417.00	417.00	-5.227%	14	1,245	+56.767%
2024-03-25	442.95	442.95	430.00	440.00	+4.647%	7	1,237	+48.573%
2024-03-22	418.67	420.46	418.67	420.46	+6.513%	10	1,236	+55.477%
2024-03-21	394.75	394.75	394.75	394.75	+3.781%	1	1,239	+65.604%
2024-03-20	380.90	380.90	372.18	380.37	+3.059%	44	1,240	+71.864%
2024-03-19	354.47	374.82	342.00	369.08	-2.874%	80	1,261	+77.121%
2024-03-18	400.00	400.00	380.00	380.00	+0.628%	7	1,201	+72.032%
2024-03-15	377.65	380.35	375.43	377.63	+2.519%	30	1,190	+73.111%
2024-03-14	383.56	383.56	362.45	368.35	-3.114%	37	1,190	+77.473%
2024-03-13	379.95	380.19	379.30	380.19	-1.927%	30	1,157	+71.946%
2024-03-12	385.00	391.33	380.79	387.66	+9.200%	7	1,147	+68.632%
2024-03-11	358.22	358.22	353.83	355.00	-4.176%	12	1,149	+84.146%
2024-03-08	435.61	447.90	357.88	370.47	-8.863%	20	1,145	+76.457%
2024-03-07	388.25	406.50	387.35	406.50	+10.336%	33	1,148	+60.817%
2024-03-06	368.40	375.60	362.95	368.42	+10.052%	66	1,155	+77.439%
2024-03-05	328.53	335.16	328.53	334.77	-6.227%	12	1,192	+95.274%
2024-03-04	330.00	357.00	330.00	357.00	+15.721%	9	1,194	+83.115%
2024-03-01	302.89	308.50	302.89	308.50	+13.624%	26	1,199	+111.903%
2024-02-28	268.00	271.51	267.00	271.51	-3.274%	11	1,198	+140.772%
2024-02-27	288.00	288.00	279.50	280.70	-2.754%	16	1,203	+132.889%
2024-02-26	289.63	294.00	288.00	288.65	-1.063%	34	1,199	+126.475%
2024-02-23	306.90	306.90	276.50	291.75	+4.965%	56	1,209	+124.069%
2024-02-22	246.85	277.95	246.85	277.95	+46.105%	58	1,214	+135.193%
2024-02-21	197.40	199.06	185.31	190.24	-8.406%	20	1,208	+243.629%
2024-02-20	226.81	226.81	198.44	207.70	-11.239%	56	1,201	+214.742%
2024-02-16	246.42	246.42	234.00	234.00	+0.034%	84	1,197	+179.368%
2024-02-15	243.73	243.73	233.92	233.92	-0.460%	102	1,197	+179.463%
2024-02-14	244.80	244.80	235.00	235.00	+3.301%	2	1,263	+178.179%
2024-02-13	216.75	232.40	216.75	227.49	-1.927%	233	1,263	+187.362%
2024-02-12	233.55	246.51	225.00	231.96	+1.670%	29	1,466	+181.824%
2024-02-09	223.55	228.15	223.00	228.15	+8.308%	41	1,454	+186.531%
2024-02-08	209.91	215.00	207.40	210.65	-0.166%	51	1,453	+210.335%
2024-02-07	194.00	211.00	191.00	211.00	+7.901%	123	1,449	+209.820%
2024-02-06	205.94	205.97	182.79	195.55	-2.098%	62	1,443	+234.298%
2024-02-05	195.00	203.34	195.00	199.74	+12.251%	43	1,462	+227.285%
2024-02-02	165.37	181.00	165.00	177.94	+15.060%	239	1,455	+267.382%
2024-02-01	148.00	154.65	147.90	154.65	+7.284%	16	1,532	+322.709%
2024-01-31	143.20	147.42	139.50	144.15	-3.970%	78	1,532	+353.500%
2024-01-30	152.49	155.80	150.11	150.11	+5.711%	53	1,526	+335.494%
2024-01-29	141.37	144.31	141.37	142.00	+1.429%	86	1,528	+360.366%
2024-01-26	143.03	143.03	140.00	140.00	-2.730%	4	1,453	+366.943%
2024-01-25	149.05	151.57	138.95	143.93	+0.897%	18	1,453	+354.193%
2024-01-24	135.69	152.50	133.00	142.65	+8.644%	95	1,440	+358.268%
2024-01-23	129.50	131.30	129.50	131.30	-1.471%	47	1,455	+397.883%
2024-01-22	135.45	136.35	129.50	133.26	+1.959%	327	1,443	+390.560%
2024-01-19	119.59	130.95	119.00	130.70	+12.672%	63	1,256	+400.168%
2024-01-18	118.45	120.25	112.20	116.00	+6.393%	33	1,237	+463.552%
2024-01-17	107.87	109.03	107.87	109.03	-1.819%	2	1,224	+499.578%
2024-01-16	106.90	113.06	106.90	111.05	+9.463%	25	1,224	+488.672%
2024-01-12	100.95	103.00	100.88	101.45	-2.499%	55	1,212	+544.377%
2024-01-11	106.03	106.80	101.90	104.05	+2.715%	63	1,212	+528.275%
2024-01-10	99.57	103.16	98.38	101.30	+4.985%	100	1,204	+545.331%
2024-01-09	88.20	101.66	87.31	96.49	+10.743%	161	1,144	+577.500%
2024-01-08	82.49	87.13	82.49	87.13	+19.356%	13	1,043	+650.281%
2024-01-05	71.80	73.00	71.80	73.00	+10.372%	5	1,040	+795.507%
2024-01-03	67.50	67.50	66.00	66.14	-3.473%	4	1,038	+888.388%
2024-01-02	67.33	68.52	66.70	68.52	-6.329%	28	1,040	+854.057%
2023-12-29	73.15	73.15	73.15	73.15	-3.241%	1	1,042	+793.671%
2023-12-27	76.14	76.14	75.60	75.60	-1.176%	15	1,042	+764.709%
2023-12-26	76.50	76.50	76.50	76.50	+4.537%	1	1,030	+754.536%
2023-12-22	73.44	73.44	73.18	73.18	+0.247%	2	1,031	+793.304%
2023-12-21	72.80	73.00	72.80	73.00	+0.275%	2	1,031	+795.507%
2023-12-20	79.50	79.50	72.80	72.80	-3.958%	23	1,030	+797.967%
2023-12-19	75.20	77.15	75.20	75.80	-7.222%	36	1,050	+762.427%
2023-12-18	76.75	82.85	76.60	81.70	+5.815%	37	1,067	+700.147%
2023-12-15	74.70	77.21	74.70	77.21	+13.211%	14	1,071	+746.678%
2023-12-14	71.00	71.00	68.20	68.20	-3.862%	2	1,062	+858.534%
2023-12-13	73.70	73.70	70.94	70.94	+5.019%	8	1,062	+821.511%
2023-12-12	67.55	67.55	67.55	67.55	+3.366%	1	1,063	+867.757%
2023-12-11	64.70	66.00	64.70	65.35	-5.550%	36	1,064	+900.337%
2023-12-08	70.70	70.70	69.19	69.19	+7.505%	8	1,069	+844.819%
2023-12-07	62.60	64.36	62.60	64.36	+6.468%	50	1,072	+915.724%
2023-12-06	69.05	69.05	60.45	60.45	-7.710%	3	1,065	+981.423%
2023-12-05	63.93	65.50	63.90	65.50	+8.624%	32	1,065	+898.046%
2023-12-04	60.75	60.75	59.00	60.30	-7.586%	17	1,039	+984.113%
2023-12-01	65.06	67.12	65.06	65.25	-2.042%	8	1,033	+901.870%
2023-11-30	70.00	70.00	65.59	66.61	-10.949%	18	1,034	+881.414%
2023-11-29	75.00	75.00	74.80	74.80	+4.193%	2	1,033	+773.957%
2023-11-28	72.52	72.52	71.79	71.79	-4.280%	4	1,032	+810.600%
2023-11-27	75.00	75.00	75.00	75.00	-3.450%	1	1,035	+771.627%
2023-11-24	77.30	77.68	77.30	77.68	-5.071%	2	1,035	+741.555%
2023-11-22	86.00	86.00	76.35	81.83	-7.745%	28	1,024	+698.876%
2023-11-21	87.75	89.00	87.75	88.70	-1.826%	7	1,024	+637.001%
2023-11-20	89.00	91.10	89.00	90.35	+1.952%	18	1,027	+623.542%
2023-11-17	88.58	88.97	88.58	88.62	+1.338%	3	1,027	+637.666%
2023-11-16	85.44	87.45	85.44	87.45	+1.686%	3	1,026	+647.536%
2023-11-15	86.00	86.00	86.00	86.00	-6.011%	2	1,025	+660.140%
2023-11-14	91.00	91.50	91.00	91.50	+2.694%	11	1,023	+614.448%
2023-11-13	88.40	89.40	88.40	89.10	+2.532%	12	1,014	+633.692%
2023-11-10	86.90	86.90	86.90	86.90	+8.085%	1	1,015	+652.267%
2023-11-09	81.80	85.50	80.40	80.40	+4.565%	8	1,015	+713.085%
2023-11-08	76.89	76.89	76.89	76.89	+5.257%	1	1,017	+750.202%
2023-11-06	72.00	73.05	72.00	73.05	+2.211%	2	1,017	+794.894%
2023-11-03	71.47	71.47	71.47	71.47	+15.985%	1	1,017	+814.677%
2023-11-02	61.62	61.62	61.62	61.62	+20.000%	1	1,017	+960.889%
2023-10-31	51.34	51.35	51.34	51.35	-0.677%	2	1,017	+1,173.067%
2023-10-27	53.70	53.70	51.70	51.70	-2.305%	21	1,015	+1,164.449%
2023-10-26	54.80	54.80	51.70	52.92	-18.396%	4	1,004	+1,135.299%
2023-10-25	64.85	64.85	64.85	64.85	+3.594%	1	1,002	+908.049%
2023-10-23	62.55	62.60	62.55	62.60	+10.601%	2	1,001	+944.281%
2023-10-20	57.50	57.50	55.00	56.60	-3.741%	129	1,000	+1,054.982%
2023-10-18	58.80	58.80	58.80	58.80	-11.017%	36	1,041	+1,011.769%
2023-10-17	68.80	68.80	66.08	66.08	-13.235%	7	1,025	+889.286%
2023-10-13	78.00	78.00	76.16	76.16	-4.931%	3	1,019	+758.351%
2023-10-11	79.38	80.11	79.38	80.11	+3.904%	4	1,019	+716.028%
2023-10-10	77.10	77.10	77.10	77.10	+0.130%	2	1,016	+747.886%
2023-10-06	77.00	77.00	77.00	77.00	+6.574%	1	1,016	+748.987%
2023-10-05	72.25	72.25	72.25	72.25	+7.275%	1	1,016	+804.803%
2023-10-04	67.35	67.35	67.35	67.35	+0.074%	150	1,016	+870.631%
2023-10-03	67.30	67.30	67.30	67.30	-6.333%	1	916	+871.352%
2023-10-02	71.85	71.85	71.85	71.85	+9.444%	2	917	+809.840%
2023-09-28	65.65	65.65	65.65	65.65	+6.922%	1	917	+895.765%
2023-09-26	61.39	61.40	61.39	61.40	-0.502%	2	918	+964.691%
2023-09-25	61.83	61.83	61.28	61.71	+2.000%	12	917	+959.342%
2023-09-22	60.50	60.50	60.50	60.50	+4.944%	1	911	+980.529%
2023-09-21	59.25	59.30	57.65	57.65	-9.284%	54	911	+1,033.946%
2023-09-20	63.55	63.55	63.55	63.55	-11.119%	3	865	+928.670%
2023-09-18	69.50	71.50	69.50	71.50	-1.038%	122	862	+814.294%
2023-09-15	77.40	77.40	72.25	72.25	-11.879%	68	861	+804.803%
2023-09-13	80.10	83.22	80.10	81.99	+3.916%	122	825	+697.317%
2023-09-12	78.30	79.80	78.30	78.90	-1.621%	11	705	+728.542%
2023-09-11	85.00	85.00	77.80	80.20	-2.314%	27	699	+715.112%
2023-09-08	87.70	87.70	82.10	82.10	-2.921%	14	695	+696.248%
2023-09-07	84.75	84.75	84.57	84.57	-6.335%	4	695	+672.993%
2023-09-06	95.45	95.45	90.29	90.29	-8.102%	73	694	+624.023%
2023-09-05	97.40	99.45	97.40	98.25	-1.533%	9	672	+565.364%
2023-09-01	104.00	104.00	99.50	99.78	-4.425%	7	679	+555.161%
2023-08-31	104.98	105.15	102.80	104.40	-0.571%	37	679	+526.169%
2023-08-30	107.17	107.17	105.00	105.00	+2.992%	15	667	+522.590%
2023-08-29	98.37	101.95	98.37	101.95	+14.744%	4	656	+541.216%
2023-08-28	86.00	88.85	83.91	88.85	+0.966%	27	655	+635.757%
2023-08-25	91.40	94.50	83.25	88.00	-6.383%	70	661	+642.864%
2023-08-24	104.71	104.71	94.00	94.00	+0.804%	22	633	+595.447%
2023-08-23	93.10	95.05	92.15	93.25	+4.540%	597	630	+601.040%
2023-08-22	100.00	100.00	88.75	89.20	-0.557%	12	165	+632.870%
2023-08-21	86.42	89.80	86.42	89.70	+28.972%	5	164	+628.785%
2023-08-18	69.40	69.60	69.35	69.55	-4.986%	22	161	+839.928%
2023-08-17	74.27	74.27	73.20	73.20	-2.737%	6	155	+793.060%
2023-08-16	75.26	75.26	75.26	75.26	-4.722%	1	155	+768.615%
2023-08-15	75.91	79.99	75.91	78.99	+13.247%	10	155	+727.598%
2023-08-14	69.75	69.75	69.75	69.75	+14.815%	1	147	+837.233%
2023-08-11	61.41	61.41	60.75	60.75	-9.933%	10	147	+976.082%
2023-08-10	71.65	71.65	67.45	67.45	-9.826%	4	157	+869.192%
2023-08-09	74.80	74.80	74.80	74.80	-5.675%	3	158	+773.957%
2023-08-08	78.45	79.95	78.45	79.30	-1.184%	3	159	+724.363%
2023-08-04	80.25	80.25	80.25	80.25	+1.134%	1	159	+714.604%
2023-08-03	79.35	79.35	79.35	79.35	+1.083%	2	158	+723.844%
2023-08-02	76.00	78.50	76.00	78.50	-14.581%	3	156	+732.764%
2023-07-31	91.90	91.90	91.90	91.90	+1.301%	1	157	+611.338%
2023-07-28	92.43	92.43	90.72	90.72	-0.417%	4	157	+620.591%
2023-07-27	90.94	92.77	90.37	91.10	+8.323%	4	154	+617.585%
2023-07-26	84.05	84.11	84.05	84.10	+6.456%	10	153	+677.313%
2023-07-21	81.40	83.40	79.00	79.00	-7.059%	27	155	+727.494%
2023-07-20	89.85	89.85	85.00	85.00	-11.320%	3	137	+669.082%
2023-07-18	93.69	95.85	93.69	95.85	+9.243%	3	137	+582.024%
2023-07-17	85.00	87.74	82.61	87.74	+8.388%	9	137	+645.065%
2023-07-14	94.47	96.18	80.95	80.95	-4.213%	72	140	+707.560%
2023-07-13	78.00	84.51	78.00	84.51	+19.872%	3	109	+673.542%
2023-07-12	70.50	70.50	70.50	70.50	+7.388%	1	107	+827.262%
2023-07-11	65.64	65.98	65.15	65.65	+1.547%	31	107	+895.765%
2023-07-10	64.80	65.19	64.65	64.65	-0.385%	6	84	+911.168%
2023-07-06	64.13	64.90	63.80	64.90	-7.286%	4	83	+907.273%
2023-07-05	65.65	70.00	65.65	70.00	+3.535%	2	82	+833.886%
2023-07-03	67.61	67.61	67.61	67.61	+4.822%	1	80	+866.898%
2023-06-30	64.50	64.50	64.50	64.50	+4.032%	2	80	+913.519%
2023-06-29	62.00	62.00	62.00	62.00	-1.195%	1	80	+954.387%
2023-06-28	62.00	62.75	62.00	62.75	-4.052%	5	79	+941.785%
2023-06-27	63.10	65.40	63.10	65.40	-3.824%	17	80	+899.572%
2023-06-23	68.00	68.00	68.00	68.00	-6.529%	1	69	+861.353%
2023-06-22	72.95	72.95	72.75	72.75	+1.748%	2	68	+798.584%
2023-06-21	71.50	71.50	71.50	71.50	-8.333%	3	66	+814.294%
2023-06-20	75.00	78.00	75.00	78.00	+5.405%	24	63	+738.103%
2023-06-15	72.75	74.00	72.75	74.00	+1.217%	4	50	+783.405%
2023-06-14	70.51	73.11	70.51	73.11	+23.039%	6	48	+794.159%
2023-06-13	59.42	59.42	59.42	59.42	+7.314%	1	46	+1,000.168%
2023-06-12	55.37	55.37	55.37	55.37	+2.537%	15	46	+1,080.639%
2023-06-09	54.00	54.00	54.00	54.00	+6.362%	1	31	+1,110.593%
2023-06-08	51.00	51.00	50.77	50.77	-13.303%	2	32	+1,187.611%
2023-06-02	58.56	58.56	58.56	58.56	-2.481%	2	31	+1,016.325%
2023-06-01	59.54	60.05	59.54	60.05	+8.984%	2	29	+988.626%
2023-05-31	55.10	55.10	55.10	55.10	-17.391%	10	30	+1,086.425%
2023-05-30	57.00	66.70	57.00	66.70	+26.135%	4	18	+880.090%
2023-05-25	48.00	57.00	48.00	52.88	0.000%	18	18	+1,136.233%