Dark

NVDA20250620C840
NVDA Jun 20 2025 840.00 Call (NVDA250620C00840000)
option OPRA

Inactive

Jun 7, 2024

457.05+0.329%(+1.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	457.05	457.05	457.05	457.05	+0.329%	2	328	0.000%
2024-06-06	455.55	455.55	455.55	455.55	-4.665%	1	327	+0.329%
2024-06-05	477.84	477.84	477.84	477.84	+12.698%	1	327	-4.351%
2024-06-04	424.30	424.30	424.00	424.00	+4.433%	4	326	+7.795%
2024-06-03	406.00	406.00	406.00	406.00	-1.871%	2	325	+12.574%
2024-05-30	413.70	413.74	413.70	413.74	-0.332%	5	326	+10.468%
2024-05-28	383.10	415.12	382.15	415.12	+28.123%	5	326	+10.101%
2024-05-24	324.00	324.00	324.00	324.00	+0.834%	4	329	+41.065%
2024-05-23	316.25	339.65	315.50	321.32	+24.809%	23	329	+42.241%
2024-05-22	258.39	258.39	257.35	257.45	-0.109%	6	329	+77.530%
2024-05-21	258.10	258.10	257.73	257.73	-0.085%	3	334	+77.337%
2024-05-20	260.20	260.20	257.80	257.95	+6.481%	9	334	+77.186%
2024-05-17	251.10	251.25	242.20	242.25	-6.474%	12	337	+88.669%
2024-05-15	260.07	260.07	259.02	259.02	+7.777%	4	337	+76.454%
2024-05-14	240.33	240.33	240.33	240.33	+7.123%	1	338	+90.176%
2024-05-09	228.95	228.95	223.00	224.35	-6.521%	11	337	+103.722%
2024-05-08	240.00	240.00	240.00	240.00	+18.918%	1	343	+90.438%
2024-05-02	197.70	202.03	196.05	201.82	+1.468%	14	342	+126.464%
2024-05-01	199.00	199.00	180.64	198.90	+24.313%	8	347	+129.789%
2024-04-25	160.00	160.00	160.00	160.00	-11.641%	1	346	+185.656%
2024-04-23	181.08	181.08	181.08	181.08	+8.496%	10	336	+152.402%
2024-04-22	166.90	166.90	166.90	166.90	+11.296%	2	336	+173.847%
2024-04-19	188.88	188.88	149.96	149.96	-24.794%	14	336	+204.781%
2024-04-18	196.80	199.40	196.75	199.40	+0.707%	6	346	+129.213%
2024-04-17	220.06	220.06	198.00	198.00	-10.143%	44	342	+130.833%
2024-04-16	213.03	220.35	213.03	220.35	+4.466%	8	350	+107.420%
2024-04-15	228.50	229.45	210.93	210.93	-5.843%	5	349	+116.683%
2024-04-12	233.82	233.82	221.60	224.02	+7.573%	14	349	+104.022%
2024-04-10	193.78	208.25	193.78	208.25	+4.125%	47	348	+119.472%
2024-04-09	195.10	200.00	194.80	200.00	-7.974%	34	348	+128.525%
2024-04-08	217.75	217.75	217.33	217.33	-7.578%	6	329	+110.302%
2024-04-02	229.45	235.15	224.00	235.15	-2.650%	12	326	+94.365%
2024-04-01	251.65	251.65	237.05	241.55	-5.107%	99	320	+89.215%
2024-03-28	250.90	254.55	250.80	254.55	+5.186%	13	287	+79.552%
2024-03-27	245.60	245.70	242.00	242.00	-11.759%	9	287	+88.864%
2024-03-26	274.25	274.25	274.25	274.25	-5.840%	1	285	+66.655%
2024-03-25	295.83	295.83	291.26	291.26	+6.696%	4	285	+56.922%
2024-03-22	270.66	280.50	270.52	272.98	+8.244%	192	283	+67.430%
2024-03-21	252.19	252.19	252.19	252.19	-7.487%	1	303	+81.232%
2024-03-18	272.60	272.60	272.60	272.60	+9.822%	1	303	+67.663%
2024-03-15	248.26	248.26	248.22	248.22	+6.154%	4	305	+84.131%
2024-03-14	236.06	236.06	233.83	233.83	-6.168%	3	305	+95.463%
2024-03-12	241.00	252.45	241.00	249.20	+15.558%	5	305	+83.407%
2024-03-11	215.65	215.65	215.65	215.65	-11.101%	3	308	+111.941%
2024-03-08	290.76	290.76	242.58	242.58	-7.771%	6	311	+88.412%
2024-03-07	245.45	263.02	245.45	263.02	+13.630%	8	311	+73.770%
2024-03-06	221.26	231.47	221.26	231.47	+13.700%	7	315	+97.455%
2024-03-05	198.85	203.61	198.85	203.58	-2.803%	3	319	+124.506%
2024-03-04	190.00	216.81	189.35	209.45	+17.748%	16	318	+118.214%
2024-03-01	170.77	177.88	170.77	177.88	+16.414%	44	321	+156.943%
2024-02-28	152.80	152.80	152.80	152.80	-3.899%	3	321	+199.116%
2024-02-27	159.99	159.99	159.00	159.00	-3.220%	5	318	+187.453%
2024-02-26	161.59	164.29	161.59	164.29	+2.432%	3	320	+178.197%
2024-02-23	166.73	166.73	160.39	160.39	+3.484%	6	320	+184.962%
2024-02-22	138.27	154.99	138.27	154.99	+70.188%	10	319	+194.890%
2024-02-21	100.11	100.11	91.07	91.07	-10.847%	90	317	+401.867%
2024-02-20	115.00	115.00	102.11	102.15	-22.584%	44	285	+347.430%
2024-02-16	127.23	131.95	127.23	131.95	+2.406%	128	220	+246.381%
2024-02-15	127.98	129.69	127.98	128.85	-0.556%	38	220	+254.715%
2024-02-14	129.57	129.57	129.57	129.57	+7.304%	1	202	+252.744%
2024-02-13	112.30	120.75	112.30	120.75	-7.881%	20	202	+278.509%
2024-02-12	123.88	131.35	123.88	131.08	+10.031%	39	183	+248.680%
2024-02-09	113.83	119.13	113.83	119.13	+9.990%	37	221	+283.657%
2024-02-08	108.90	108.90	108.31	108.31	+4.921%	11	191	+321.983%
2024-02-07	101.82	103.23	101.82	103.23	+1.206%	7	191	+342.749%
2024-02-06	102.00	102.00	102.00	102.00	+7.994%	1	185	+348.088%
2024-02-05	101.00	101.00	94.00	94.45	+21.012%	11	185	+383.907%
2024-02-02	78.05	78.95	77.68	78.05	+12.464%	72	183	+485.586%
2024-01-30	66.31	69.40	66.01	69.40	+7.447%	8	139	+558.573%
2024-01-25	64.59	64.59	64.59	64.59	+4.701%	1	131	+607.617%
2024-01-24	61.69	61.70	61.30	61.69	+9.769%	4	130	+640.882%
2024-01-22	56.15	56.20	56.00	56.20	+14.089%	4	132	+713.256%
2024-01-18	48.60	49.32	48.60	49.26	+103.134%	53	132	+827.832%
2024-01-04	24.25	24.25	24.25	24.25	-9.683%	6	132	+1,784.742%
2023-12-14	26.85	26.85	26.85	26.85	+15.484%	1	132	+1,602.235%
2023-12-05	23.30	23.30	23.25	23.25	-2.105%	3	131	+1,865.806%
2023-11-30	23.75	23.75	23.75	23.75	-24.121%	50	131	+1,824.421%
2023-11-22	31.30	31.30	31.30	31.30	+55.335%	1	133	+1,360.224%
2023-10-31	20.15	20.15	20.15	20.15	-19.400%	1	133	+2,168.238%
2023-10-26	25.00	25.00	25.00	25.00	-16.667%	1	133	+1,728.200%
2023-10-17	30.00	30.00	30.00	30.00	-25.243%	1	133	+1,423.500%
2023-09-13	40.13	40.13	40.13	40.13	-19.093%	1	133	+1,038.923%
2023-09-05	49.80	49.80	49.60	49.60	-4.524%	2	134	+821.472%
2023-08-29	51.95	51.95	51.95	51.95	+9.947%	1	132	+779.788%
2023-08-25	47.25	47.25	47.25	47.25	-11.517%	1	131	+867.302%
2023-08-24	53.40	53.40	53.40	53.40	+9.877%	2	130	+755.899%
2023-08-21	42.77	48.60	41.88	48.60	+27.392%	145	132	+840.432%
2023-08-08	38.15	38.15	38.15	38.15	-0.105%	2	70	+1,098.034%
2023-08-03	38.57	38.57	38.19	38.19	-6.535%	2	70	+1,096.779%
2023-07-25	40.86	40.86	40.86	40.86	+30.543%	50	69	+1,018.576%
2023-07-05	31.40	31.40	31.30	31.30	-10.083%	2	19	+1,360.224%
2023-06-21	34.96	34.96	34.69	34.81	0.000%	38	19	+1,212.985%