Dark

NVDA20250620C75
NVDA Jun 20 2025 75.00 Call (NVDA250620C00075000)
option OPRA

EOD

May 15, 2025

60.44+1.854%(+1.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	60.44	60.44	60.44	60.44	+1.854%	10	8,008	0.000%
2025-05-14	58.43	59.65	58.43	59.34	+6.784%	4	8,008	+1.854%
2025-05-13	51.15	56.20	51.15	55.57	+15.123%	64	8,009	+8.764%
2025-05-12	46.57	48.44	46.48	48.27	+14.792%	16	8,029	+25.212%
2025-05-09	43.12	43.12	42.05	42.05	-4.432%	28	8,033	+43.734%
2025-05-08	43.15	44.00	43.04	44.00	+4.315%	8	8,034	+37.364%
2025-05-07	42.18	42.18	42.18	42.18	+4.122%	1	8,028	+43.291%
2025-05-06	38.90	40.51	38.77	40.51	+1.733%	23	8,028	+49.198%
2025-05-05	40.04	40.04	39.75	39.82	-1.969%	4	8,037	+51.783%
2025-05-02	40.40	40.62	40.40	40.62	+2.421%	24	8,036	+48.794%
2025-05-01	39.50	40.00	39.50	39.66	+22.031%	14	8,046	+52.395%
2025-04-30	32.50	32.50	32.50	32.50	-7.143%	2	8,059	+85.969%
2025-04-29	34.87	35.00	34.87	35.00	-2.534%	6	8,061	+72.686%
2025-04-28	35.91	35.91	35.91	35.91	-1.210%	6	8,061	+68.310%
2025-04-25	34.12	37.87	34.12	36.35	+12.888%	16	8,061	+66.272%
2025-04-24	31.90	32.80	31.63	32.20	+11.034%	11	8,062	+87.702%
2025-04-23	30.95	30.95	29.00	29.00	+12.099%	99	8,061	+108.414%
2025-04-22	25.80	26.65	25.80	25.87	+6.461%	12	8,075	+133.630%
2025-04-21	25.28	25.28	23.70	24.30	-15.390%	56	8,084	+148.724%
2025-04-17	30.27	30.27	27.85	28.72	-7.205%	58	8,096	+110.446%
2025-04-16	33.44	33.44	28.50	30.95	-22.021%	36	8,096	+95.283%
2025-04-15	39.76	39.76	39.69	39.69	+3.629%	2	8,106	+52.280%
2025-04-14	40.00	40.00	38.30	38.30	+1.323%	105	8,106	+57.807%
2025-04-11	36.53	37.80	36.53	37.80	+8.309%	28	8,048	+59.894%
2025-04-10	36.68	37.30	34.00	34.90	-14.878%	11	8,047	+73.181%
2025-04-09	29.30	41.65	27.95	41.00	+59.844%	46	8,044	+47.415%
2025-04-08	32.77	33.00	25.54	25.65	-2.841%	239	8,045	+135.634%
2025-04-07	18.53	26.60	18.53	26.40	+14.783%	662	8,015	+128.939%
2025-04-04	25.45	25.80	23.00	23.00	-21.233%	540	8,017	+162.783%
2025-04-03	32.08	32.08	29.20	29.20	-18.504%	611	7,997	+106.986%
2025-04-01	34.43	35.83	34.43	35.83	+3.256%	2	8,331	+68.685%
2025-03-31	32.10	34.70	31.40	34.70	-5.962%	164	8,333	+74.179%
2025-03-28	36.60	36.90	36.30	36.90	-3.403%	30	8,309	+63.794%
2025-03-27	39.00	39.00	38.20	38.20	-6.027%	30	8,318	+58.220%
2025-03-26	40.65	40.65	40.65	40.65	-14.511%	1	8,318	+48.684%
2025-03-25	46.55	47.55	46.55	47.55	-1.451%	12	8,318	+27.108%
2025-03-24	46.35	48.40	46.35	48.25	+10.286%	29	8,328	+25.264%
2025-03-21	43.98	43.98	43.75	43.75	-2.691%	4	8,324	+38.149%
2025-03-20	44.96	44.96	44.96	44.96	-1.727%	2	8,322	+34.431%
2025-03-19	43.94	45.75	43.56	45.75	+3.296%	73	8,324	+32.109%
2025-03-18	45.02	45.02	42.53	44.29	-6.856%	25	8,308	+36.464%
2025-03-17	46.26	47.55	46.26	47.55	-0.042%	4	8,303	+27.108%
2025-03-14	47.90	47.90	47.57	47.57	+8.114%	26	8,305	+27.055%
2025-03-13	44.20	44.20	44.00	44.00	+2.207%	8	8,308	+37.364%
2025-03-12	42.89	43.05	42.89	43.05	+12.549%	8	8,308	+40.395%
2025-03-11	37.10	38.64	36.70	38.25	+9.286%	82	8,310	+58.013%
2025-03-10	35.00	35.97	34.80	35.00	-9.091%	45	8,253	+72.686%
2025-03-07	39.75	39.75	38.10	38.50	-3.023%	10	8,251	+56.987%
2025-03-06	39.51	39.80	38.45	39.70	-11.502%	27	8,251	+52.242%
2025-03-05	44.25	44.97	44.25	44.86	+0.809%	65	8,262	+34.730%
2025-03-04	38.88	44.50	38.88	44.50	+8.908%	131	8,327	+35.820%
2025-03-03	45.46	45.46	40.86	40.86	-17.787%	23	8,327	+47.920%
2025-02-28	50.05	50.05	48.30	49.70	+2.941%	168	8,350	+21.610%
2025-02-27	61.67	61.67	48.28	48.28	-17.144%	33	8,271	+25.186%
2025-02-26	59.45	59.45	56.25	58.27	+4.991%	28	8,268	+3.724%
2025-02-25	56.20	56.20	52.82	55.50	-17.164%	41	8,270	+8.901%
2025-02-20	64.81	67.00	64.43	67.00	+3.989%	69	8,270	-9.791%
2025-02-14	64.43	64.43	64.43	64.43	+2.270%	4	8,210	-6.193%
2025-02-13	63.00	63.00	63.00	63.00	+5.954%	15	8,210	-4.063%
2025-02-11	61.35	61.35	59.46	59.46	-2.043%	4	8,210	+1.648%
2025-02-10	60.87	60.87	60.70	60.70	+6.847%	205	8,208	-0.428%
2025-02-07	56.70	56.81	56.70	56.81	+7.595%	4	8,213	+6.390%
2025-02-05	48.90	52.80	48.90	52.80	+12.869%	22	8,214	+14.470%
2025-02-04	47.75	47.75	46.05	46.78	+5.124%	38	8,230	+29.201%
2025-02-03	41.45	44.50	41.45	44.50	-8.436%	12	8,240	+35.820%
2025-01-31	53.00	53.00	48.60	48.60	+1.250%	12	8,248	+24.362%
2025-01-30	47.22	48.40	47.22	48.00	-3.808%	10	8,246	+25.917%
2025-01-29	54.20	54.20	49.54	49.90	-7.249%	24	8,246	+21.122%
2025-01-28	49.99	53.80	49.99	53.80	+18.086%	5	8,246	+12.342%
2025-01-27	52.65	52.65	45.56	45.56	-34.446%	90	8,246	+32.660%
2025-01-24	72.26	72.26	69.50	69.50	-5.724%	6	8,291	-13.036%
2025-01-22	72.00	74.30	72.00	73.72	+10.807%	7	8,292	-18.014%
2025-01-21	66.42	66.53	66.42	66.53	+2.512%	7	8,310	-9.154%
2025-01-17	63.33	64.90	63.33	64.90	+5.067%	384	8,310	-6.872%
2025-01-16	61.64	61.77	61.64	61.77	-1.952%	11	8,310	-2.153%
2025-01-15	63.00	63.00	63.00	63.00	+7.692%	5	8,311	-4.063%
2025-01-14	60.15	60.15	58.50	58.50	-2.662%	25	8,311	+3.316%
2025-01-13	58.89	60.61	58.89	60.10	-5.503%	37	8,306	+0.566%
2025-01-10	63.60	63.60	63.60	63.60	-6.416%	20	8,320	-4.969%
2025-01-08	67.96	67.96	67.96	67.96	-3.835%	5	8,315	-11.065%
2025-01-07	70.67	70.67	70.67	70.67	-11.107%	1	8,315	-14.476%
2025-01-06	78.00	79.77	78.00	79.50	+13.409%	7	8,315	-23.975%
2025-01-03	69.60	70.10	69.60	70.10	+9.875%	6	8,319	-13.780%
2025-01-02	64.80	66.60	63.48	63.80	-8.333%	30	8,319	-5.266%
2024-12-24	68.98	69.60	68.98	69.60	+3.881%	7	8,323	-13.161%
2024-12-23	65.60	67.00	65.60	67.00	+7.200%	94	8,323	-9.791%
2024-12-20	59.00	62.50	59.00	62.50	+3.460%	18	8,406	-3.296%
2024-12-19	61.05	61.05	60.41	60.41	+4.335%	95	8,406	+0.050%
2024-12-18	64.54	64.54	57.90	57.90	+0.643%	4	8,316	+4.387%
2024-12-17	57.55	57.55	55.75	57.53	-5.254%	33	8,315	+5.058%
2024-12-16	59.60	60.72	59.28	60.72	-2.520%	79	8,328	-0.461%
2024-12-13	64.80	64.80	61.50	62.29	-4.169%	98	8,272	-2.970%
2024-12-12	65.00	65.00	65.00	65.00	0.000%	1	8,294	-7.015%
2024-12-10	69.30	69.30	65.00	65.00	-3.101%	3	8,294	-7.015%
2024-12-09	67.08	67.08	67.08	67.08	-4.918%	4	8,294	-9.899%
2024-12-06	70.30	70.55	70.30	70.55	-4.662%	10	8,294	-14.330%
2024-12-05	74.00	74.00	74.00	74.00	+2.182%	100	8,293	-18.324%
2024-12-04	72.26	72.42	72.26	72.42	+6.250%	2	8,293	-16.542%
2024-12-03	68.16	68.16	68.16	68.16	+1.625%	5	8,293	-11.326%
2024-11-29	67.07	67.07	67.07	67.07	+5.539%	2	8,296	-9.885%
2024-11-27	62.25	63.56	60.90	63.55	-2.381%	24	8,296	-4.894%
2024-11-26	65.50	65.50	65.10	65.10	-0.777%	13	8,296	-7.158%
2024-11-25	65.90	65.98	65.61	65.61	-7.226%	3	8,297	-7.880%
2024-11-22	72.25	72.25	70.72	70.72	-4.946%	40	8,298	-14.536%
2024-11-21	74.41	74.41	70.75	74.40	+2.479%	23	8,324	-18.763%
2024-11-20	73.18	74.25	72.60	72.60	-2.262%	18	8,324	-16.749%
2024-11-19	72.85	74.28	72.85	74.28	+6.266%	8	8,326	-18.632%
2024-11-18	68.90	69.92	66.80	69.90	-2.101%	53	8,326	-13.534%
2024-11-15	70.68	71.40	70.68	71.40	-5.680%	10	8,323	-15.350%
2024-11-13	76.45	76.50	75.70	75.70	-1.368%	7	8,324	-20.159%
2024-11-12	77.60	78.40	76.75	76.75	+5.123%	5	8,325	-21.251%
2024-11-11	73.00	73.01	73.00	73.01	-5.096%	10	8,326	-17.217%
2024-11-07	76.90	76.93	76.90	76.93	+2.151%	5	8,326	-21.435%
2024-11-06	73.60	75.50	73.05	75.31	+12.319%	25	8,328	-19.745%
2024-11-04	67.05	67.05	67.05	67.05	+2.601%	3	8,328	-9.858%
2024-11-01	66.66	66.66	65.35	65.35	+1.712%	12	8,328	-7.513%
2024-10-31	64.35	64.35	63.65	64.25	-10.039%	6	8,328	-5.930%
2024-10-29	71.42	71.42	71.42	71.42	+1.898%	4	8,328	-15.374%
2024-10-28	70.09	70.09	70.09	70.09	+0.129%	3	8,328	-13.768%
2024-10-24	70.00	70.00	70.00	70.00	+3.123%	1	8,328	-13.657%
2024-10-23	71.00	71.00	67.88	67.88	-7.394%	31	8,328	-10.961%
2024-10-22	71.66	73.30	71.66	73.30	+2.018%	41	8,328	-17.544%
2024-10-21	71.85	71.85	71.85	71.85	+6.020%	1	8,294	-15.880%
2024-10-18	67.12	67.77	67.12	67.77	-1.267%	4	8,294	-10.816%
2024-10-17	69.15	69.15	68.64	68.64	+4.826%	15	8,294	-11.946%
2024-10-16	65.46	65.56	65.46	65.48	-4.922%	15	8,294	-7.697%
2024-10-14	68.87	68.87	68.87	68.87	+6.199%	1	8,294	-12.240%
2024-10-11	64.51	65.37	64.50	64.85	+1.328%	240	8,294	-6.800%
2024-10-10	64.30	64.60	64.00	64.00	+3.226%	4	8,298	-5.563%
2024-10-09	63.40	63.40	62.00	62.00	-2.162%	7	8,298	-2.516%
2024-10-08	60.80	63.37	60.80	63.37	+9.071%	113	8,298	-4.624%
2024-10-07	57.77	58.10	57.77	58.10	+5.445%	15	8,321	+4.028%
2024-10-04	55.09	55.10	55.09	55.10	+4.297%	10	8,326	+9.691%
2024-10-03	52.83	52.83	52.83	52.83	+6.084%	10	8,326	+14.405%
2024-10-02	49.80	49.80	49.80	49.80	+2.154%	10	8,326	+21.365%
2024-10-01	49.60	49.60	48.75	48.75	-4.878%	11	8,326	+23.979%
2024-09-27	51.25	51.25	51.25	51.25	-3.302%	10	8,326	+17.932%
2024-09-26	56.80	57.25	53.00	53.00	-2.520%	3	8,326	+14.038%
2024-09-25	52.50	55.18	52.50	54.37	+5.902%	51	8,326	+11.164%
2024-09-24	47.64	51.34	47.52	51.34	+8.541%	14	8,345	+17.725%
2024-09-20	47.30	47.30	47.30	47.30	-3.666%	10	8,341	+27.780%
2024-09-19	48.80	49.10	48.75	49.10	+5.139%	25	8,341	+23.096%
2024-09-18	46.45	46.70	46.45	46.70	-4.635%	4	8,340	+29.422%
2024-09-17	49.10	49.10	48.97	48.97	+1.682%	10	8,343	+23.423%
2024-09-16	48.16	48.16	48.16	48.16	-5.569%	1	8,353	+25.498%
2024-09-13	51.43	51.44	50.60	51.00	-1.163%	58	8,354	+18.510%
2024-09-12	50.61	51.60	50.61	51.60	+24.038%	3	8,353	+17.132%
2024-09-11	44.15	44.15	41.60	41.60	+4.654%	16	8,352	+45.288%
2024-09-10	41.50	41.50	38.57	39.75	+2.317%	34	8,352	+52.050%
2024-09-09	39.60	39.60	37.95	38.85	+6.878%	37	8,350	+55.573%
2024-09-06	39.74	39.77	35.75	36.35	-9.284%	68	8,385	+66.272%
2024-09-05	40.07	40.07	40.07	40.07	+0.957%	10	8,384	+50.836%
2024-09-04	39.05	41.68	39.05	39.69	-4.038%	37	8,374	+52.280%
2024-09-03	43.31	43.31	41.36	41.36	-19.439%	5	8,355	+46.132%
2024-08-30	53.38	53.38	51.34	51.34	+2.701%	60	8,355	+17.725%
2024-08-29	55.00	55.00	49.99	49.99	-13.061%	49	8,355	+20.904%
2024-08-28	58.62	58.62	55.55	57.50	-1.288%	40	8,356	+5.113%
2024-08-27	56.57	58.25	56.57	58.25	-0.563%	7	8,371	+3.760%
2024-08-26	60.00	60.00	57.50	58.58	-3.493%	14	8,373	+3.175%
2024-08-23	58.00	61.05	58.00	60.70	+1.082%	106	8,373	-0.428%
2024-08-20	61.00	61.50	58.00	60.05	+0.083%	6	8,373	+0.649%
2024-08-19	56.70	60.00	56.70	60.00	+5.727%	196	8,373	+0.733%
2024-08-16	55.55	56.75	55.55	56.75	+4.128%	24	8,364	+6.502%
2024-08-15	53.25	55.20	53.25	54.50	+8.458%	86	8,364	+10.899%
2024-08-14	50.00	50.42	48.50	50.25	+14.413%	72	8,363	+20.279%
2024-08-12	42.30	43.92	42.30	43.92	+12.615%	3	8,313	+37.614%
2024-08-09	40.75	40.75	38.95	39.00	+1.246%	750	8,312	+54.974%
2024-08-08	36.80	38.53	36.80	38.52	+4.959%	8	8,069	+56.906%
2024-08-07	40.15	40.15	36.25	36.70	-13.054%	19	8,076	+64.687%
2024-08-06	39.45	42.21	39.45	42.21	+15.644%	164	8,076	+43.189%
2024-08-05	34.40	38.60	34.40	36.50	-15.116%	255	8,116	+65.589%
2024-08-02	38.85	43.00	38.65	43.00	-0.232%	124	8,119	+40.558%
2024-08-01	51.00	51.00	43.10	43.10	-13.972%	60	8,107	+40.232%
2024-07-31	47.50	50.44	47.50	50.10	+28.858%	99	8,083	+20.639%
2024-07-30	39.80	40.00	38.88	38.88	-14.774%	53	8,053	+55.453%
2024-07-29	45.60	45.62	45.60	45.62	+6.167%	2	8,008	+32.486%
2024-07-25	42.97	42.97	42.97	42.97	-12.127%	10	8,007	+40.656%
2024-07-24	50.70	50.70	48.90	48.90	-12.129%	2	8,007	+23.599%
2024-07-22	55.65	55.65	55.65	55.65	+9.655%	3	8,007	+8.607%
2024-07-19	50.75	50.75	50.75	50.75	-3.700%	1	8,007	+19.094%
2024-07-18	54.30	54.30	50.60	52.70	+2.970%	15	8,007	+14.687%
2024-07-17	52.88	52.88	50.20	51.18	-11.300%	19	8,007	+18.093%
2024-07-16	59.87	59.87	57.65	57.70	-4.707%	40	8,004	+4.749%
2024-07-15	60.55	60.55	60.55	60.55	-3.197%	5	7,989	-0.182%
2024-07-12	62.55	63.60	62.55	62.55	+4.634%	7	7,984	-3.373%
2024-07-11	62.90	62.90	59.78	59.78	-10.240%	11	7,986	+1.104%
2024-07-10	64.85	66.60	64.85	66.60	+7.680%	2	7,993	-9.249%
2024-07-09	63.00	64.50	61.85	61.85	+3.342%	6	7,994	-2.280%
2024-07-08	62.00	62.30	59.85	59.85	+0.470%	14	7,994	+0.986%
2024-07-05	59.25	59.57	59.25	59.57	+8.903%	69	7,993	+1.460%
2024-07-03	54.70	54.70	54.70	54.70	-3.271%	1	7,963	+10.494%
2024-07-01	52.92	56.55	52.92	56.55	-4.798%	38	7,963	+6.879%
2024-06-28	57.90	60.00	56.65	59.40	+5.619%	62	7,942	+1.751%
2024-06-27	56.24	56.24	56.24	56.24	+0.429%	10	7,942	+7.468%
2024-06-26	59.75	59.75	56.00	56.00	-4.843%	35	7,952	+7.929%
2024-06-25	55.15	59.00	55.05	58.85	+12.848%	56	7,952	+2.702%
2024-06-24	56.75	56.75	52.15	52.15	-14.185%	87	7,972	+15.896%
2024-06-21	59.30	60.77	59.02	60.77	-5.047%	33	7,976	-0.543%
2024-06-20	71.37	72.10	62.77	64.00	-5.325%	57	7,976	-5.563%
2024-06-18	64.45	67.78	64.45	67.60	+6.373%	28	7,972	-10.592%
2024-06-17	64.50	64.50	62.95	63.55	-1.012%	91	7,972	-4.894%
2024-06-14	63.25	64.45	62.95	64.20	+6.116%	81	7,972	-5.857%
2024-06-13	59.50	61.00	59.50	60.50	+4.889%	10	8,005	-0.099%
2024-06-12	57.25	58.10	57.25	57.68	+8.116%	53	8,008	+4.785%
2024-06-11	54.85	54.85	53.15	53.35	-1.858%	42	8,008	+13.290%
2024-06-10	53.00	55.20	52.05	54.36	-94.507%	28	8,010	+11.185%
2024-05-23	989.57	989.57	989.57	989.57	+18.894%	3	22	-93.892%
2024-03-20	832.31	832.31	832.31	832.31	+148.362%	2	22	-92.738%
2023-10-27	335.12	335.12	335.12	335.12	+0.380%	1	22	-81.965%
2023-10-26	333.85	333.85	333.85	333.85	-16.328%	2	22	-81.896%
2023-08-23	399.00	399.00	399.00	399.00	+2.835%	10	20	-84.852%
2023-07-26	388.00	388.00	388.00	388.00	+22.742%	1	10	-84.423%
2023-06-07	316.11	316.11	316.11	316.11	-2.613%	1	10	-80.880%
2023-06-05	324.59	324.59	324.59	324.59	+53.362%	4	9	-81.380%
2023-04-03	211.65	211.65	211.65	211.65	+31.174%	3	9	-71.443%
2023-03-01	161.35	161.35	161.35	161.35	-0.689%	1	11	-62.541%
2023-02-15	162.47	162.47	162.47	162.47	+7.774%	4	12	-62.799%
2023-02-01	150.75	150.75	150.75	150.75	+38.940%	1	10	-59.907%
2023-01-20	108.50	108.50	108.50	108.50	+8.316%	5	9	-44.295%
2023-01-10	100.17	100.17	100.17	100.17	+9.284%	3	7	-39.663%
2023-01-06	91.66	91.66	91.66	91.66	0.000%	4	4	-34.061%