Dark

NVDA20250620C760
NVDA Jun 20 2025 760.00 Call (NVDA250620C00760000)
option OPRA

Inactive

Jun 7, 2024

511.44-9.611%(-54.38)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	511.44	511.44	511.44	511.44	-9.611%	4	725	0.000%
2024-06-06	565.82	565.82	565.82	565.82	+21.700%	4	726	-9.611%
2024-06-03	468.30	468.30	464.93	464.93	+9.138%	6	726	+10.004%
2024-05-31	425.65	426.00	420.60	426.00	-10.051%	12	721	+20.056%
2024-05-29	469.15	477.73	469.15	473.60	+2.551%	30	722	+7.990%
2024-05-28	446.10	461.82	446.10	461.82	+17.895%	16	722	+10.744%
2024-05-24	381.70	392.62	381.20	391.72	+0.756%	52	711	+30.563%
2024-05-23	360.00	388.78	360.00	388.78	+30.630%	9	712	+31.550%
2024-05-22	299.74	300.18	294.70	297.62	-2.362%	17	712	+71.843%
2024-05-21	296.56	304.88	296.56	304.82	-0.652%	6	715	+67.784%
2024-05-20	304.87	306.82	304.87	306.82	-0.419%	2	714	+66.691%
2024-05-16	308.11	308.11	308.11	308.11	+0.910%	2	713	+65.993%
2024-05-15	305.12	305.42	305.12	305.33	+12.564%	4	711	+67.504%
2024-05-10	271.71	272.37	271.13	271.25	+3.137%	12	711	+88.549%
2024-05-09	264.54	264.54	263.00	263.00	-5.293%	2	711	+94.464%
2024-05-08	277.70	277.70	277.70	277.70	-4.241%	1	711	+84.170%
2024-05-06	287.27	290.00	287.27	290.00	+28.103%	2	711	+76.359%
2024-05-01	226.98	227.18	226.38	226.38	-12.937%	20	710	+125.921%
2024-04-26	253.58	260.02	253.58	260.02	+21.221%	28	690	+96.693%
2024-04-25	214.25	214.50	214.25	214.50	+1.538%	2	680	+138.434%
2024-04-24	211.25	211.25	211.25	211.25	+5.599%	2	680	+142.102%
2024-04-22	191.30	200.05	191.30	200.05	+10.531%	4	682	+155.656%
2024-04-19	183.71	186.10	179.00	180.99	-25.975%	10	683	+182.579%
2024-04-18	238.84	244.50	238.84	244.50	-4.500%	110	682	+109.178%
2024-04-16	256.73	260.99	256.02	256.02	+2.778%	100	682	+99.766%
2024-04-15	249.10	249.10	249.10	249.10	-22.519%	5	682	+105.315%
2024-03-26	332.70	332.70	320.20	321.50	-4.301%	7	687	+59.079%
2024-03-25	335.39	335.95	335.39	335.95	+6.011%	3	687	+52.237%
2024-03-22	316.90	316.90	316.90	316.90	+8.435%	2	689	+61.388%
2024-03-21	292.25	292.25	292.25	292.25	+11.559%	2	689	+75.001%
2024-03-19	257.90	261.97	257.90	261.97	-5.045%	2	689	+95.228%
2024-03-18	275.89	275.89	275.89	275.89	-3.247%	1	690	+85.378%
2024-03-15	285.15	285.15	285.15	285.15	+9.534%	8	690	+79.358%
2024-03-11	260.33	260.33	260.33	260.33	-5.093%	1	690	+96.458%
2024-03-08	337.70	337.70	274.30	274.30	-9.785%	14	691	+86.453%
2024-03-07	300.77	304.05	300.55	304.05	+12.996%	3	696	+68.209%
2024-03-06	265.40	273.26	264.85	269.08	+15.983%	38	696	+90.070%
2024-03-05	232.00	232.00	232.00	232.00	-4.484%	1	701	+120.448%
2024-03-04	242.89	242.89	242.89	242.89	+13.320%	2	702	+110.564%
2024-03-01	211.80	214.34	211.80	214.34	+11.028%	14	700	+138.612%
2024-02-29	192.65	193.05	192.65	193.05	+1.873%	2	700	+164.926%
2024-02-28	189.50	189.50	189.50	189.50	-1.044%	1	700	+169.889%
2024-02-27	191.04	191.50	189.77	191.50	-3.986%	7	700	+167.070%
2024-02-26	199.45	199.45	199.45	199.45	-0.672%	2	700	+156.425%
2024-02-23	215.90	217.89	198.35	200.80	+5.651%	68	700	+154.701%
2024-02-22	166.80	190.06	166.00	190.06	+59.460%	70	705	+169.094%
2024-02-21	131.00	131.00	117.35	119.19	-10.383%	27	687	+329.096%
2024-02-20	132.26	133.73	128.94	133.00	-15.070%	71	680	+284.541%
2024-02-16	163.80	163.80	156.60	156.60	-1.460%	24	676	+226.590%
2024-02-15	156.40	159.74	156.40	158.92	+0.799%	138	676	+221.822%
2024-02-14	162.60	165.30	154.55	157.66	+8.357%	9	624	+224.394%
2024-02-13	136.85	145.66	136.85	145.50	-6.129%	12	627	+251.505%
2024-02-12	163.90	167.68	151.77	155.00	+7.311%	28	630	+229.961%
2024-02-09	137.70	144.44	137.70	144.44	+4.515%	7	613	+254.085%
2024-02-08	138.36	138.39	138.20	138.20	+1.993%	5	610	+270.072%
2024-02-07	123.25	135.50	123.25	135.50	+18.579%	10	605	+277.446%
2024-02-06	121.54	121.54	114.27	114.27	-9.632%	4	595	+347.572%
2024-02-05	128.66	128.66	126.45	126.45	+15.427%	402	593	+304.460%
2024-02-02	101.22	109.55	101.22	109.55	+22.197%	4	269	+366.855%
2024-01-30	89.75	89.75	89.65	89.65	+5.707%	3	267	+470.485%
2024-01-25	86.80	86.80	84.81	84.81	-0.341%	2	265	+503.042%
2024-01-24	78.80	85.10	78.80	85.10	+19.539%	6	264	+500.987%
2024-01-23	71.19	71.19	71.19	71.19	+9.607%	100	264	+618.416%
2024-01-18	64.95	64.95	64.95	64.95	+17.855%	9	264	+687.436%
2024-01-12	55.11	55.11	55.11	55.11	-0.774%	1	266	+828.035%
2024-01-10	55.54	55.54	55.54	55.54	+4.556%	1	266	+820.850%
2024-01-09	53.12	53.12	53.12	53.12	+59.233%	9	266	+862.801%
2024-01-02	33.36	33.36	33.36	33.36	-12.211%	7	266	+1,433.094%
2023-12-29	38.00	38.00	38.00	38.00	-3.773%	5	266	+1,245.895%
2023-12-28	39.49	39.49	39.49	39.49	+1.517%	7	266	+1,195.113%
2023-12-27	38.90	38.90	38.90	38.90	-2.750%	1	259	+1,214.756%
2023-12-26	40.00	40.00	40.00	40.00	-3.962%	6	259	+1,178.600%
2023-12-18	40.25	41.65	40.15	41.65	+9.894%	10	256	+1,127.947%
2023-12-14	37.90	37.90	37.90	37.90	+3.836%	9	247	+1,249.446%
2023-12-13	36.61	36.65	36.35	36.50	+8.631%	5	238	+1,301.205%
2023-12-01	33.60	33.60	33.60	33.60	-17.037%	1	233	+1,422.143%
2023-11-29	40.50	40.50	40.50	40.50	+7.143%	1	234	+1,162.815%
2023-11-28	37.80	37.80	37.80	37.80	-24.686%	1	234	+1,253.016%
2023-11-21	51.47	52.70	50.12	50.19	-3.052%	9	234	+919.008%
2023-11-20	51.82	51.83	51.77	51.77	+15.044%	9	238	+887.908%
2023-11-08	45.00	45.00	45.00	45.00	+60.199%	5	232	+1,036.533%
2023-10-31	28.08	28.21	27.90	28.09	-1.022%	150	228	+1,720.719%
2023-10-27	28.38	28.38	28.38	28.38	-16.160%	50	78	+1,702.114%
2023-10-25	33.85	33.85	33.85	33.85	+10.046%	2	28	+1,410.901%
2023-10-20	30.76	30.76	30.76	30.76	-23.042%	1	30	+1,562.679%
2023-10-04	39.97	39.97	39.97	39.97	-7.154%	1	30	+1,179.560%
2023-10-02	42.66	43.05	42.66	43.05	+23.600%	2	30	+1,088.014%
2023-09-25	34.83	34.83	34.83	34.83	-8.342%	1	30	+1,368.389%
2023-09-20	38.00	38.00	38.00	38.00	-5.496%	10	30	+1,245.895%
2023-09-19	40.20	40.21	40.20	40.21	-27.823%	10	30	+1,171.922%
2023-09-06	55.71	55.71	55.71	55.71	-8.896%	1	28	+818.040%
2023-08-24	61.90	61.90	61.15	61.15	+2.258%	16	28	+736.370%
2023-08-23	59.80	59.80	59.80	59.80	+16.911%	1	15	+755.251%
2023-08-21	51.15	51.15	51.15	51.15	+1.448%	1	15	+899.883%
2023-08-04	50.25	50.42	50.25	50.42	-2.419%	5	15	+914.359%
2023-07-20	51.67	51.67	51.67	51.67	-1.015%	5	15	+889.820%
2023-07-17	52.20	52.20	52.20	52.20	-12.343%	1	18	+879.770%
2023-07-14	59.03	59.55	59.03	59.55	+54.275%	5	17	+758.841%
2023-07-10	38.60	38.60	38.60	38.60	-3.741%	2	18	+1,224.974%
2023-07-07	40.20	40.20	40.10	40.10	+23.995%	2	18	+1,175.411%
2023-05-31	32.34	32.34	32.34	32.34	-21.543%	1	17	+1,481.447%
2023-05-30	41.07	41.22	41.07	41.22	+32.540%	2	0	+1,140.757%
2023-05-26	29.30	31.10	29.30	31.10	0.000%	21	0	+1,544.502%