Dark

NVDA20250620C76
NVDA Jun 20 2025 76.00 Call (NVDA250620C00076000)
option OPRA

EOD

May 15, 2025

60.00+5.597%(+3.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	60.00	60.00	60.00	60.00	+5.597%	1	6,749	0.000%
2025-05-14	56.82	56.82	56.82	56.82	+12.515%	1	6,750	+5.597%
2025-05-13	50.50	50.50	50.50	50.50	+21.981%	1	6,751	+18.812%
2025-05-09	41.40	41.40	41.40	41.40	-2.174%	4	6,752	+44.928%
2025-05-08	42.32	42.32	42.32	42.32	+5.536%	1	6,752	+41.777%
2025-05-07	40.10	40.10	40.10	40.10	+1.622%	1	6,752	+49.626%
2025-05-06	39.46	39.46	39.46	39.46	+0.689%	1	6,753	+52.053%
2025-05-02	39.84	39.84	39.19	39.19	+3.897%	46	6,753	+53.100%
2025-05-01	37.72	37.72	37.72	37.72	+14.825%	1	6,756	+59.067%
2025-04-30	32.40	32.85	32.40	32.85	-3.609%	2	6,757	+82.648%
2025-04-25	34.08	34.08	34.08	34.08	+7.678%	20	6,758	+76.056%
2025-04-24	31.65	31.65	31.65	31.65	+12.234%	10	6,748	+89.573%
2025-04-23	30.09	30.10	28.20	28.20	+1.732%	8	6,738	+112.766%
2025-04-17	27.72	27.72	27.72	27.72	-7.600%	1	6,741	+116.450%
2025-04-16	32.25	32.25	30.00	30.00	-21.712%	3	6,741	+100.000%
2025-04-15	37.00	38.46	37.00	38.32	+4.329%	5	6,742	+56.576%
2025-04-11	35.10	37.60	34.75	36.73	+6.156%	38	6,741	+63.354%
2025-04-10	34.60	34.60	34.60	34.60	-12.294%	15	6,742	+73.410%
2025-04-09	28.25	39.45	27.00	39.45	+46.927%	94	6,742	+52.091%
2025-04-08	31.10	31.10	26.85	26.85	+9.592%	2	6,709	+123.464%
2025-04-07	22.05	24.55	22.05	24.50	+8.647%	25	6,710	+144.898%
2025-04-04	24.66	24.66	22.40	22.55	-22.668%	158	6,697	+166.075%
2025-04-03	30.70	30.70	29.16	29.16	-15.965%	11	6,633	+105.761%
2025-04-02	34.70	34.70	34.70	34.70	+2.815%	1	6,641	+72.911%
2025-03-31	33.75	33.75	33.75	33.75	-5.436%	2	6,641	+77.778%
2025-03-28	35.69	35.69	35.69	35.69	-7.539%	20	6,641	+68.114%
2025-03-27	38.60	38.60	38.60	38.60	-3.258%	1	6,651	+55.440%
2025-03-26	40.85	40.85	39.60	39.90	-13.543%	7	6,652	+50.376%
2025-03-25	46.15	46.15	46.15	46.15	+7.701%	1	6,652	+30.011%
2025-03-21	42.85	43.05	42.85	42.85	+1.902%	100	6,651	+40.023%
2025-03-18	41.30	42.05	41.30	42.05	-0.355%	6	6,632	+42.687%
2025-03-12	42.20	42.20	42.20	42.20	+14.674%	5	6,626	+42.180%
2025-03-11	36.50	36.80	36.50	36.80	+6.358%	11	6,626	+63.043%
2025-03-10	34.40	34.60	34.40	34.60	-8.344%	2	6,627	+73.410%
2025-03-06	38.47	38.61	37.51	37.75	-15.283%	65	6,600	+58.940%
2025-03-05	44.60	44.60	44.56	44.56	+11.400%	2	6,600	+34.650%
2025-03-04	40.00	40.00	40.00	40.00	-4.260%	2	6,600	+50.000%
2025-03-03	41.78	41.78	41.78	41.78	-19.716%	5	6,600	+43.609%
2025-02-27	52.97	52.97	52.04	52.04	-7.071%	50	6,605	+15.296%
2025-02-26	56.00	56.00	56.00	56.00	-15.459%	10	6,555	+7.143%
2025-02-19	66.24	66.48	66.15	66.24	+12.271%	340	6,555	-9.420%
2025-02-11	59.00	59.00	59.00	59.00	+34.060%	1,500	6,624	+1.695%
2025-02-03	44.50	44.50	44.01	44.01	-10.476%	8	7,286	+36.333%
2025-01-29	49.85	49.85	49.16	49.16	+0.061%	7	7,286	+22.050%
2025-01-28	49.11	49.13	49.11	49.13	+7.741%	2	7,286	+22.125%
2025-01-27	53.61	53.61	45.60	45.60	-37.147%	19	7,288	+31.579%
2025-01-23	72.55	72.55	72.55	72.55	-1.360%	5	7,299	-17.298%
2025-01-22	73.55	73.55	73.55	73.55	+12.720%	5	7,299	-18.423%
2025-01-21	64.12	65.25	64.12	65.25	+9.572%	4	7,300	-8.046%
2025-01-15	59.55	59.55	59.55	59.55	+2.779%	1	7,300	+0.756%
2025-01-13	57.94	57.94	57.94	57.94	-15.907%	1	7,300	+3.555%
2025-01-07	78.70	78.77	68.90	68.90	-1.557%	105	7,300	-12.917%
2025-01-03	69.99	69.99	69.99	69.99	+11.449%	2	7,258	-14.273%
2025-01-02	62.80	62.80	62.80	62.80	-3.681%	40	7,258	-4.459%
2024-12-30	65.20	65.20	65.20	65.20	-4.970%	1	7,298	-7.975%
2024-12-24	68.75	68.75	68.61	68.61	+17.042%	10	7,309	-12.549%
2024-12-16	58.62	58.62	58.62	58.62	-8.119%	16	7,325	+2.354%
2024-12-12	63.30	63.80	63.30	63.80	-4.419%	6	7,325	-5.956%
2024-12-09	64.97	66.75	64.97	66.75	-6.643%	3	7,330	-10.112%
2024-12-04	71.50	71.50	71.50	71.50	+2.143%	10	7,330	-16.084%
2024-11-22	70.00	70.00	70.00	70.00	+2.235%	10	7,320	-14.286%
2024-11-18	68.43	68.47	68.43	68.47	-1.976%	10	7,320	-12.370%
2024-10-21	69.85	69.85	69.85	69.85	+4.067%	10	7,315	-14.102%
2024-10-14	68.07	68.07	67.12	67.12	+9.050%	64	7,325	-10.608%
2024-10-09	61.55	61.55	61.55	61.55	+4.322%	1	7,349	-2.518%
2024-10-07	58.75	59.00	58.75	59.00	+20.285%	2	7,349	+1.695%
2024-09-16	49.05	49.05	49.05	49.05	-3.691%	13	7,349	+22.324%
2024-09-12	50.78	51.05	50.74	50.93	+31.195%	12	7,357	+17.809%
2024-09-10	39.95	39.95	38.82	38.82	+2.158%	6	7,365	+54.560%
2024-09-09	38.00	38.00	38.00	38.00	+5.263%	2	7,367	+57.895%
2024-09-06	37.45	37.45	35.67	36.10	-10.087%	16	7,368	+66.205%
2024-09-04	38.05	40.15	38.05	40.15	+0.375%	11	7,367	+49.440%
2024-09-03	42.44	42.44	40.00	40.00	-19.679%	7	7,367	+50.000%
2024-08-30	49.80	49.80	49.80	49.80	-1.853%	30	7,374	+20.482%
2024-08-29	51.00	51.04	50.74	50.74	-8.063%	30	7,374	+18.250%
2024-08-28	55.04	55.19	55.04	55.19	-6.837%	2	7,400	+8.715%
2024-08-27	59.24	59.24	59.24	59.24	+0.169%	1	7,401	+1.283%
2024-08-21	59.53	59.53	59.14	59.14	+23.466%	4	7,401	+1.454%
2024-08-13	47.94	47.94	47.90	47.90	+15.981%	20	7,401	+25.261%
2024-08-12	41.30	41.30	41.30	41.30	+4.822%	15	7,421	+45.278%
2024-08-09	39.40	39.40	39.40	39.40	+0.382%	6	7,421	+52.284%
2024-08-08	35.70	39.40	35.70	39.25	+7.534%	33	7,421	+52.866%
2024-08-07	36.50	36.50	36.50	36.50	-10.802%	4	7,448	+64.384%
2024-08-02	38.49	41.15	38.49	40.92	-1.040%	6	7,448	+46.628%
2024-08-01	41.35	41.35	41.35	41.35	-8.009%	10	7,448	+45.103%
2024-07-31	44.95	44.95	44.95	44.95	+19.104%	9	7,448	+33.482%
2024-07-30	42.12	42.12	37.74	37.74	-17.418%	380	7,439	+58.983%
2024-07-29	47.90	47.90	45.70	45.70	+12.840%	4	7,439	+31.291%
2024-07-25	40.50	40.50	40.50	40.50	-15.835%	5	7,435	+48.148%
2024-07-24	48.12	48.16	48.11	48.12	-7.816%	180	7,435	+24.688%
2024-07-19	52.20	52.20	52.20	52.20	+0.481%	8	7,376	+14.943%
2024-07-18	52.00	52.00	51.95	51.95	-1.330%	10	7,372	+15.496%
2024-07-17	52.97	53.11	52.65	52.65	-12.542%	61	7,371	+13.960%
2024-07-15	61.00	61.00	59.86	60.20	-3.075%	13	7,360	-0.332%
2024-07-12	62.11	62.11	62.11	62.11	+5.271%	2	7,360	-3.397%
2024-07-11	59.00	59.00	59.00	59.00	-7.884%	5	7,360	+1.695%
2024-07-10	64.05	64.05	64.05	64.05	+8.193%	5	7,355	-6.323%
2024-07-05	59.00	59.20	58.81	59.20	+9.630%	22	7,355	+1.351%
2024-07-03	54.00	54.00	54.00	54.00	-0.093%	6	7,352	+11.111%
2024-07-02	55.08	55.08	53.92	54.05	-2.648%	11	7,352	+11.008%
2024-07-01	55.52	55.52	55.52	55.52	-5.094%	1	7,343	+8.069%
2024-06-28	58.50	58.50	58.50	58.50	+2.902%	10	7,343	+2.564%
2024-06-27	56.90	57.30	56.00	56.85	+1.409%	14	7,338	+5.541%
2024-06-26	57.50	57.50	56.06	56.06	-2.164%	2	7,332	+7.028%
2024-06-25	57.30	57.30	57.30	57.30	+3.710%	1	7,330	+4.712%
2024-06-24	55.25	55.25	55.25	55.25	-6.593%	10	7,329	+8.597%
2024-06-21	59.15	59.15	58.99	59.15	-11.253%	12	7,319	+1.437%
2024-06-18	66.00	66.75	66.00	66.65	+5.794%	110	7,252	-9.977%
2024-06-17	63.75	64.35	62.25	63.00	-0.709%	26	7,252	-4.762%
2024-06-14	63.45	63.45	63.45	63.45	+6.460%	1	7,230	-5.437%
2024-06-13	60.45	60.45	59.05	59.60	+4.196%	16	7,229	+0.671%
2024-06-12	54.77	58.90	54.77	57.20	+8.952%	76	7,229	+4.895%
2024-06-11	53.59	53.59	52.45	52.50	-2.052%	13	7,209	+14.286%
2024-06-10	52.55	54.50	51.00	53.60	0.000%	56	7,213	+11.940%