Dark

NVDA20250620C790
NVDA Jun 20 2025 790.00 Call (NVDA250620C00790000)
option OPRA

Inactive

Jun 6, 2024

499.10+25.807%(+102.38)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-06	499.10	499.10	499.10	499.10	+25.807%	68	182	0.000%
2024-05-31	392.20	396.72	392.20	396.72	-9.799%	4	114	+25.807%
2024-05-28	439.82	439.82	439.82	439.82	+23.806%	1	115	+13.478%
2024-05-24	358.00	358.00	355.25	355.25	-0.768%	4	114	+40.493%
2024-05-23	354.48	358.00	354.48	358.00	+24.660%	6	117	+39.413%
2024-05-22	287.18	287.18	287.18	287.18	+3.321%	1	117	+73.793%
2024-05-17	277.70	277.95	277.70	277.95	-3.076%	4	117	+79.565%
2024-05-15	286.77	286.77	286.77	286.77	+10.305%	1	117	+74.042%
2024-05-08	259.98	259.98	259.98	259.98	+20.568%	5	117	+91.976%
2024-05-01	228.82	228.82	212.00	215.63	-9.722%	7	120	+131.461%
2024-04-26	236.55	238.85	236.55	238.85	+32.694%	4	124	+108.960%
2024-04-25	180.00	180.00	180.00	180.00	-8.490%	1	126	+177.278%
2024-04-24	200.21	200.21	194.23	196.70	-3.607%	3	125	+153.737%
2024-04-23	201.02	204.06	201.02	204.06	+9.123%	2	125	+144.585%
2024-04-22	178.60	187.89	178.60	187.00	+8.721%	15	125	+166.898%
2024-04-19	193.70	193.70	172.00	172.00	-22.905%	24	122	+190.174%
2024-04-18	228.15	228.15	222.95	223.10	-0.049%	14	99	+123.711%
2024-04-17	236.68	236.68	221.87	223.21	-8.257%	36	111	+123.601%
2024-04-16	243.30	243.30	243.30	243.30	-2.230%	1	102	+105.138%
2024-04-12	248.85	248.85	248.85	248.85	-4.571%	2	103	+100.563%
2024-04-11	260.77	260.77	260.77	260.77	+15.472%	15	104	+91.395%
2024-04-10	225.42	225.83	225.42	225.83	+1.840%	10	119	+121.007%
2024-04-09	215.62	221.75	214.18	221.75	-9.784%	21	118	+125.073%
2024-04-05	245.80	245.80	245.80	245.80	+3.312%	2	120	+103.051%
2024-04-04	241.20	241.55	237.92	237.92	-8.527%	3	121	+109.776%
2024-04-02	252.00	260.10	252.00	260.10	-7.107%	24	122	+91.888%
2024-04-01	280.00	280.00	280.00	280.00	+2.715%	1	138	+78.250%
2024-03-28	275.50	275.50	272.60	272.60	-9.525%	2	140	+83.089%
2024-03-26	301.30	301.30	301.30	301.30	-2.900%	1	140	+65.649%
2024-03-25	310.30	310.30	310.30	310.30	+1.738%	1	140	+60.844%
2024-03-22	292.55	305.00	292.17	305.00	+14.584%	12	139	+63.639%
2024-03-19	266.18	266.18	266.18	266.18	-5.660%	1	138	+87.505%
2024-03-18	282.15	282.15	282.15	282.15	+12.815%	1	139	+76.892%
2024-03-15	250.10	250.10	250.10	250.10	-8.200%	2	141	+99.560%
2024-03-13	272.44	272.44	272.44	272.44	-0.497%	1	141	+83.196%
2024-03-12	273.08	273.80	273.08	273.80	+14.849%	2	141	+82.286%
2024-03-11	238.40	238.40	238.40	238.40	-10.879%	2	142	+109.354%
2024-03-08	270.00	270.00	264.45	267.50	-5.590%	18	140	+86.579%
2024-03-07	283.34	283.34	283.34	283.34	+10.018%	2	145	+76.149%
2024-03-06	256.43	257.54	256.43	257.54	+10.918%	9	143	+93.795%
2024-03-05	221.85	232.19	221.85	232.19	-4.527%	14	143	+114.953%
2024-03-04	221.00	243.20	221.00	243.20	+21.291%	12	143	+105.222%
2024-03-01	184.90	200.51	184.90	200.51	+12.092%	26	136	+148.915%
2024-02-29	177.20	179.63	177.20	178.88	+2.598%	7	136	+179.014%
2024-02-28	168.10	174.35	168.10	174.35	-1.636%	21	133	+186.263%
2024-02-27	173.35	179.35	173.35	177.25	-2.823%	27	129	+181.580%
2024-02-26	183.00	186.75	180.00	182.40	-2.668%	9	117	+173.629%
2024-02-23	204.55	204.55	175.90	187.40	+8.336%	58	115	+166.329%
2024-02-22	157.90	174.25	157.90	172.98	+57.901%	28	100	+188.530%
2024-02-21	112.65	112.65	104.32	109.55	-10.087%	7	103	+355.591%
2024-02-20	121.84	121.84	121.84	121.84	-15.914%	1	104	+309.636%
2024-02-16	149.78	151.65	144.90	144.90	-1.562%	34	99	+244.444%
2024-02-15	147.47	147.47	147.20	147.20	+11.727%	41	99	+239.063%
2024-02-13	131.95	131.95	131.75	131.75	-6.633%	27	96	+278.824%
2024-02-12	141.37	149.41	141.11	141.11	+4.048%	11	70	+253.696%
2024-02-09	129.35	136.65	129.35	135.62	+9.583%	11	75	+268.014%
2024-02-07	117.45	123.76	117.45	123.76	+12.000%	3	69	+303.281%
2024-02-06	110.51	110.51	110.50	110.50	-3.451%	7	68	+351.674%
2024-02-05	114.45	114.45	114.45	114.45	+17.457%	1	67	+336.086%
2024-02-02	92.48	97.44	92.48	97.44	+32.033%	2	66	+412.213%
2024-01-31	73.83	73.83	73.80	73.80	-9.780%	2	65	+576.287%
2024-01-30	78.70	81.80	78.70	81.80	+8.130%	6	63	+510.147%
2024-01-29	75.65	75.65	75.65	75.65	-3.508%	1	63	+559.749%
2024-01-25	78.11	78.40	78.11	78.40	+3.772%	2	62	+536.607%
2024-01-24	75.55	75.55	75.55	75.55	+10.534%	1	63	+560.622%
2024-01-22	68.35	68.35	68.35	68.35	+21.081%	1	63	+630.212%
2024-01-18	56.30	56.45	56.30	56.45	+22.028%	2	62	+784.145%
2024-01-09	46.26	46.26	46.26	46.26	+54.975%	5	61	+978.902%
2024-01-04	29.85	29.85	29.85	29.85	-9.655%	9	56	+1,572.027%
2023-12-29	33.04	33.04	33.04	33.04	-5.600%	4	56	+1,410.593%
2023-12-28	35.07	35.07	35.00	35.00	+0.719%	4	56	+1,326.000%
2023-12-27	34.70	34.75	34.70	34.75	-10.829%	2	57	+1,336.259%
2023-11-22	39.03	39.03	38.95	38.97	-13.630%	5	57	+1,180.729%
2023-11-21	44.65	45.33	44.65	45.12	-6.117%	8	57	+1,006.161%
2023-11-20	48.02	48.06	47.98	48.06	+7.517%	8	57	+938.494%
2023-11-10	43.85	44.70	43.55	44.70	+66.480%	5	49	+1,016.555%
2023-10-30	26.85	26.85	26.85	26.85	+0.411%	2	48	+1,758.845%
2023-10-26	26.74	26.74	26.74	26.74	-14.130%	2	50	+1,766.492%
2023-10-23	31.14	31.14	31.14	31.14	+0.777%	1	48	+1,502.762%
2023-10-18	30.90	30.90	30.90	30.90	-24.781%	1	48	+1,515.210%
2023-10-10	41.08	41.08	41.08	41.08	+18.728%	1	48	+1,114.946%
2023-09-28	34.25	34.60	34.25	34.60	-23.956%	2	49	+1,342.486%
2023-09-14	45.50	45.50	45.50	45.50	-15.096%	2	49	+996.923%
2023-08-24	61.15	61.15	53.59	53.59	+1.496%	16	49	+831.330%
2023-08-22	52.80	52.80	52.80	52.80	-5.798%	1	41	+845.265%
2023-08-21	49.04	56.05	49.04	56.05	+71.669%	40	42	+790.455%
2023-08-11	32.65	32.65	32.65	32.65	-36.920%	1	17	+1,428.637%
2023-07-27	51.78	51.78	51.76	51.76	+8.285%	15	16	+864.258%
2023-07-17	47.80	47.80	47.80	47.80	-12.566%	1	6	+944.142%
2023-07-14	54.37	55.10	54.37	54.67	+23.103%	6	5	+812.932%
2023-07-13	44.41	44.41	44.41	44.41	+33.004%	1	3	+1,023.846%
2023-07-10	33.05	33.39	33.05	33.39	-12.132%	2	3	+1,394.759%
2023-06-26	38.00	38.00	38.00	38.00	-4.810%	1	3	+1,213.421%
2023-06-21	40.90	43.30	39.80	39.92	0.000%	8	3	+1,150.251%