Dark

NVDA20250620C82
NVDA Jun 20 2025 82.00 Call (NVDA250620C00082000)
option OPRA

EOD

May 14, 2025

53.22+9.080%(+4.43)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	53.35	53.35	53.22	53.22	+9.080%	7	2,719	0.000%
2025-05-13	47.15	48.79	47.15	48.79	+17.850%	12	2,719	+9.080%
2025-05-12	41.40	41.40	41.40	41.40	+17.081%	2	2,719	+28.551%
2025-05-09	35.35	35.36	35.35	35.36	-4.690%	4	2,719	+50.509%
2025-05-08	37.10	37.10	37.10	37.10	+9.440%	2	2,720	+43.450%
2025-05-02	33.90	33.90	33.90	33.90	+5.116%	20	2,720	+56.991%
2025-05-01	32.15	32.25	32.15	32.25	+24.758%	7	2,710	+65.023%
2025-04-30	25.85	25.85	25.85	25.85	-16.505%	2	2,715	+105.880%
2025-04-25	30.61	30.96	30.48	30.96	+19.537%	22	2,715	+71.899%
2025-04-24	26.17	26.17	25.90	25.90	+8.824%	5	2,719	+105.483%
2025-04-23	24.40	24.40	23.80	23.80	+17.531%	9	2,721	+123.613%
2025-04-22	20.30	20.50	19.70	20.25	+13.382%	119	2,721	+162.815%
2025-04-21	18.35	18.35	17.86	17.86	-26.198%	6	2,759	+197.984%
2025-04-17	24.20	24.20	24.20	24.20	-5.098%	1	2,757	+119.917%
2025-04-16	26.01	26.10	23.20	25.50	-21.321%	76	2,757	+108.706%
2025-04-15	32.41	32.41	32.41	32.41	+2.889%	2	2,819	+64.209%
2025-04-14	30.95	31.50	30.95	31.50	-1.099%	46	2,821	+68.952%
2025-04-11	31.85	31.85	31.85	31.85	+10.208%	2	2,821	+67.096%
2025-04-10	28.20	28.90	27.15	28.90	-15.620%	15	2,821	+84.152%
2025-04-09	23.30	34.75	22.50	34.25	+70.398%	48	2,828	+55.387%
2025-04-08	26.00	27.00	20.07	20.10	-6.815%	77	2,864	+164.776%
2025-04-07	14.80	22.50	14.80	21.57	+17.228%	354	2,852	+146.732%
2025-04-04	20.16	20.55	17.85	18.40	-23.967%	80	2,743	+189.239%
2025-04-03	25.90	26.05	24.20	24.20	-21.173%	109	2,724	+119.917%
2025-04-02	30.65	30.70	30.00	30.70	+15.414%	22	2,758	+73.355%
2025-03-31	26.65	26.65	25.75	26.60	-12.500%	5	2,758	+100.075%
2025-03-28	31.00	31.00	30.19	30.40	-6.748%	88	2,758	+75.066%
2025-03-27	31.50	33.50	31.50	32.60	-2.102%	86	2,722	+63.252%
2025-03-26	36.90	36.90	33.30	33.30	-16.437%	31	2,747	+59.820%
2025-03-25	40.10	40.10	39.85	39.85	-3.976%	2	2,776	+33.551%
2025-03-24	41.50	41.50	41.50	41.50	+10.578%	1	2,776	+28.241%
2025-03-21	37.40	37.90	36.60	37.53	-5.656%	250	2,776	+41.807%
2025-03-20	39.78	39.78	39.78	39.78	+10.041%	1	2,667	+33.786%
2025-03-18	38.94	38.94	36.15	36.15	-15.832%	4	2,666	+47.220%
2025-03-17	42.95	42.95	42.95	42.95	+6.102%	1	2,666	+23.912%
2025-03-14	40.48	40.48	40.48	40.48	+9.111%	2	2,666	+31.472%
2025-03-13	37.10	37.10	37.10	37.10	+1.505%	1	2,665	+43.450%
2025-03-12	36.45	37.00	36.30	36.55	+17.524%	16	2,665	+45.609%
2025-03-11	30.90	31.10	30.90	31.10	-6.466%	24	2,666	+71.125%
2025-03-10	33.25	33.25	33.25	33.25	-3.483%	5	2,666	+60.060%
2025-03-07	34.40	34.45	31.35	34.45	+6.000%	300	2,661	+54.485%
2025-03-06	35.90	35.90	32.50	32.50	-16.667%	5	2,696	+63.754%
2025-03-05	39.25	39.25	39.00	39.00	+14.102%	101	2,696	+36.462%
2025-03-04	35.52	35.52	34.18	34.18	-10.289%	2	2,696	+55.705%
2025-03-03	38.10	38.10	38.10	38.10	-23.263%	1	2,697	+39.685%
2025-02-26	49.65	49.65	49.65	49.65	-17.593%	1	2,697	+7.190%
2025-02-19	60.35	60.38	60.25	60.25	+1.261%	4	2,697	-11.668%
2025-02-18	59.50	60.85	59.50	59.50	+5.310%	29	2,701	-10.555%
2025-02-14	56.50	56.50	56.50	56.50	+36.473%	32	2,729	-5.805%
2025-02-04	41.40	41.40	41.40	41.40	+4.545%	5	2,729	+28.551%
2025-02-03	39.60	39.60	39.60	39.60	-9.672%	1	2,729	+34.394%
2025-01-29	43.84	43.84	43.84	43.84	+5.639%	10	2,730	+21.396%
2025-01-28	42.80	43.65	41.50	41.50	+1.840%	521	2,730	+28.241%
2025-01-27	45.06	45.06	40.30	40.75	-31.685%	81	3,244	+30.601%
2025-01-21	59.65	59.65	59.65	59.65	+4.612%	1	3,302	-10.780%
2025-01-10	57.02	57.02	57.02	57.02	-7.465%	2	3,302	-6.664%
2025-01-07	61.75	61.75	61.62	61.62	+5.695%	9	3,302	-13.632%
2024-12-27	58.30	58.30	58.30	58.30	+0.865%	2	3,297	-8.714%
2024-12-18	57.80	57.80	57.80	57.80	+4.257%	30	3,296	-7.924%
2024-12-16	55.44	55.44	55.44	55.44	-7.830%	2	3,266	-4.004%
2024-12-09	60.15	60.15	60.15	60.15	-7.887%	1	3,266	-11.521%
2024-12-04	62.90	65.30	62.90	65.30	+4.900%	5	3,266	-18.499%
2024-12-02	62.25	62.25	62.25	62.25	+2.554%	26	3,268	-14.506%
2024-11-29	61.03	61.03	60.70	60.70	+9.864%	60	3,242	-12.323%
2024-11-27	55.25	55.25	55.25	55.25	-8.177%	20	3,252	-3.674%
2024-11-25	60.17	60.17	60.17	60.17	-15.432%	10	3,252	-11.551%
2024-11-12	71.80	71.80	71.15	71.15	+5.721%	42	3,262	-25.200%
2024-11-11	68.95	68.95	67.30	67.30	-3.443%	84	3,245	-20.921%
2024-11-08	70.06	70.06	69.70	69.70	+16.264%	66	3,223	-23.644%
2024-11-01	59.95	59.95	59.95	59.95	+3.863%	2	3,210	-11.226%
2024-10-31	58.44	58.44	57.72	57.72	-9.131%	16	3,211	-7.796%
2024-10-24	63.52	63.52	63.52	63.52	-2.021%	180	3,225	-16.215%
2024-10-21	64.83	64.83	64.83	64.83	+2.660%	15	3,405	-17.908%
2024-10-17	63.15	63.15	63.15	63.15	+14.818%	1	3,390	-15.724%
2024-10-07	53.55	55.00	53.55	55.00	+31.579%	5	3,390	-3.236%
2024-10-02	41.80	41.80	41.80	41.80	-7.563%	1	3,390	+27.321%
2024-09-30	45.22	45.22	45.22	45.22	-11.938%	6	3,390	+17.691%
2024-09-26	51.35	51.35	51.35	51.35	+4.796%	2	3,386	+3.642%
2024-09-25	49.00	49.00	49.00	49.00	+4.925%	2	3,386	+8.612%
2024-09-12	46.70	46.70	46.70	46.70	+8.479%	1	3,386	+13.961%
2024-09-11	43.05	43.05	43.05	43.05	+25.877%	1	3,387	+23.624%
2024-09-09	34.20	34.20	34.20	34.20	+5.882%	2	3,387	+55.614%
2024-09-06	33.45	33.55	31.30	32.30	-10.402%	46	3,386	+64.768%
2024-09-04	36.05	36.05	36.05	36.05	-5.132%	2	3,386	+47.628%
2024-09-03	41.00	41.00	38.00	38.00	-19.286%	4	3,386	+40.053%
2024-08-29	48.67	48.93	47.08	47.08	-9.895%	72	3,417	+13.042%
2024-08-28	51.42	52.25	51.42	52.25	-4.392%	2	3,398	+1.856%
2024-08-27	54.65	54.65	54.65	54.65	+2.264%	1	3,399	-2.617%
2024-08-26	56.20	56.20	51.45	53.44	-0.205%	15	3,399	-0.412%
2024-08-23	53.50	55.15	53.50	53.55	-3.270%	6	3,407	-0.616%
2024-08-19	55.36	55.36	55.36	55.36	+7.621%	10	3,408	-3.866%
2024-08-16	51.44	51.44	51.44	51.44	+3.086%	20	3,418	+3.460%
2024-08-15	49.90	49.90	49.90	49.90	+27.949%	1	3,428	+6.653%
2024-08-12	38.44	39.00	38.44	39.00	+12.717%	3	3,428	+36.462%
2024-08-09	35.45	35.45	34.50	34.60	-1.983%	38	3,429	+53.815%
2024-08-08	32.90	35.30	30.34	35.30	+6.102%	4	3,429	+50.765%
2024-08-07	34.13	34.13	33.27	33.27	-9.959%	2	3,430	+59.964%
2024-08-06	36.60	37.91	36.60	36.95	+11.631%	55	3,430	+44.032%
2024-08-05	33.25	33.25	33.10	33.10	-11.022%	7	3,433	+60.785%
2024-08-02	35.55	38.25	33.57	37.20	-10.577%	283	3,427	+43.065%
2024-08-01	43.00	43.00	41.60	41.60	+21.460%	5	3,325	+27.933%
2024-07-30	34.25	34.25	34.25	34.25	-16.259%	1	3,320	+55.387%
2024-07-29	40.90	40.90	40.90	40.90	-2.619%	1	3,320	+30.122%
2024-07-26	42.60	42.60	41.22	42.00	-13.934%	29	3,319	+26.714%
2024-07-22	49.60	49.60	48.80	48.80	+6.783%	3	3,315	+9.057%
2024-07-19	45.70	45.70	45.70	45.70	-1.509%	1	3,314	+16.455%
2024-07-18	46.40	46.40	46.40	46.40	+1.978%	1	3,314	+14.698%
2024-07-17	46.85	46.86	45.50	45.50	-13.251%	30	3,313	+16.967%
2024-07-16	52.56	52.56	52.45	52.45	-7.982%	10	3,325	+1.468%
2024-07-12	57.00	57.00	57.00	57.00	+1.207%	14	3,325	-6.632%
2024-07-11	58.10	58.10	56.30	56.32	+1.771%	16	3,318	-5.504%
2024-07-08	55.34	55.34	55.34	55.34	+4.791%	1	3,318	-3.831%
2024-06-28	53.07	53.07	52.81	52.81	-1.566%	22	3,318	+0.776%
2024-06-26	53.65	53.65	53.65	53.65	+2.581%	1	3,318	-0.801%
2024-06-25	52.30	52.30	52.30	52.30	+8.170%	1	3,317	+1.759%
2024-06-24	47.80	48.35	47.80	48.35	-13.040%	3	3,316	+10.072%
2024-06-21	53.90	55.60	53.90	55.60	-7.871%	13	3,315	-4.281%
2024-06-20	66.65	66.65	60.05	60.35	-3.130%	92	3,316	-11.814%
2024-06-18	60.12	62.30	59.86	62.30	+5.183%	155	3,289	-14.575%
2024-06-17	59.20	59.38	57.60	59.23	+2.830%	81	3,289	-10.147%
2024-06-14	56.50	58.50	55.50	57.60	+3.318%	57	3,309	-7.604%
2024-06-13	56.09	56.28	55.50	55.75	+6.089%	85	3,310	-4.538%
2024-06-12	53.55	53.55	52.15	52.55	+7.398%	1,510	3,225	+1.275%
2024-06-10	49.46	49.47	48.93	48.93	0.000%	25	2,708	+8.768%