Dark

NVDA20250620C93
NVDA Jun 20 2025 93.00 Call (NVDA250620C00093000)
option OPRA

EOD

May 15, 2025

42.28+0.428%(+0.18)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	42.27	43.65	42.25	42.28	+0.428%	8	3,019	0.000%
2025-05-14	40.00	42.60	40.00	42.10	+10.702%	89	3,021	+0.428%
2025-05-13	32.87	38.03	32.87	38.03	+23.957%	700	3,024	+11.175%
2025-05-12	28.62	30.93	28.62	30.68	+21.265%	13	3,044	+37.810%
2025-05-09	25.10	25.30	25.10	25.30	+11.947%	6	3,045	+67.115%
2025-05-07	22.60	22.60	22.60	22.60	-1.952%	3	3,045	+87.080%
2025-05-06	20.90	23.05	20.50	23.05	+0.436%	10	3,042	+83.427%
2025-05-05	22.95	22.95	22.95	22.95	-3.450%	6	3,034	+84.227%
2025-05-02	23.76	24.00	23.76	23.77	+7.947%	14	3,029	+77.871%
2025-05-01	23.40	23.95	22.02	22.02	+23.361%	24	3,035	+92.007%
2025-04-30	15.45	17.85	15.39	17.85	-6.053%	251	3,050	+136.863%
2025-04-29	19.04	19.85	18.98	19.00	+2.981%	695	2,813	+122.526%
2025-04-28	19.60	19.60	17.55	18.45	-11.298%	35	2,265	+129.160%
2025-04-25	17.85	21.30	17.46	20.80	+20.510%	42	2,254	+103.269%
2025-04-24	15.25	17.43	15.25	17.26	+17.816%	70	2,253	+144.959%
2025-04-23	15.90	16.00	14.65	14.65	+21.074%	21	2,260	+188.601%
2025-04-22	12.35	12.75	12.10	12.10	+7.080%	76	2,258	+249.421%
2025-04-21	12.30	12.65	10.82	11.30	-24.161%	154	2,295	+274.159%
2025-04-17	15.20	15.20	14.05	14.90	-5.994%	107	2,387	+183.758%
2025-04-16	17.40	17.40	15.70	15.85	-33.958%	28	2,387	+166.751%
2025-04-15	22.82	24.00	22.10	24.00	+3.896%	51	2,400	+76.167%
2025-04-14	24.58	24.58	22.75	23.10	+1.987%	20	2,356	+83.030%
2025-04-11	22.86	22.86	22.65	22.65	+12.407%	12	2,366	+86.667%
2025-04-10	21.78	21.90	18.50	20.15	-22.410%	36	2,362	+109.826%
2025-04-09	15.30	25.97	14.85	25.97	+95.263%	277	2,348	+62.803%
2025-04-08	17.80	18.70	12.90	13.30	-5.000%	233	2,442	+217.895%
2025-04-07	8.71	15.75	8.71	14.00	+14.379%	944	2,540	+202.000%
2025-04-04	13.30	13.60	11.19	12.24	-25.366%	1,330	2,324	+245.425%
2025-04-03	17.80	17.80	16.35	16.40	-23.005%	14	2,198	+157.805%
2025-04-02	19.00	22.25	19.00	21.30	+1.768%	61	2,196	+98.498%
2025-04-01	19.95	21.05	19.03	20.93	+6.514%	16	2,164	+102.007%
2025-03-31	17.50	19.65	17.35	19.65	-10.274%	44	2,166	+115.165%
2025-03-28	21.78	21.95	21.66	21.90	-6.610%	18	2,152	+93.059%
2025-03-27	22.64	24.50	22.50	23.45	-6.200%	103	2,147	+80.299%
2025-03-26	25.20	25.20	25.00	25.00	-15.541%	30	2,082	+69.120%
2025-03-25	29.60	29.60	29.60	29.60	-5.792%	1	2,093	+42.838%
2025-03-24	30.45	31.45	30.45	31.42	+13.225%	5	2,092	+34.564%
2025-03-21	27.00	27.75	26.95	27.75	-6.250%	30	2,091	+52.360%
2025-03-20	29.95	30.40	29.15	29.60	+4.225%	19	2,079	+42.838%
2025-03-19	28.40	28.40	28.40	28.40	+1.429%	4	2,085	+48.873%
2025-03-18	26.90	29.55	26.90	28.00	-12.363%	24	2,085	+51.000%
2025-03-17	31.95	31.95	31.95	31.95	-0.930%	2	2,063	+32.332%
2025-03-14	31.80	32.25	31.70	32.25	+15.799%	14	2,065	+31.101%
2025-03-13	27.65	27.85	27.65	27.85	+2.202%	11	2,049	+51.813%
2025-03-12	27.80	28.10	27.25	27.25	+12.002%	88	2,049	+55.156%
2025-03-11	22.45	24.33	20.15	24.33	+13.692%	81	1,978	+73.777%
2025-03-10	23.65	23.65	21.40	21.40	-9.895%	157	2,033	+97.570%
2025-03-07	24.75	25.90	23.75	23.75	-2.464%	114	2,004	+78.021%
2025-03-06	25.92	25.92	24.35	24.35	-15.009%	23	2,023	+73.634%
2025-03-05	28.65	28.65	28.65	28.65	-2.051%	1	2,024	+47.574%
2025-03-04	25.44	30.20	24.72	29.25	+2.812%	64	2,025	+44.547%
2025-03-03	29.31	29.31	28.45	28.45	-21.365%	3	2,033	+48.612%
2025-02-28	33.85	36.18	31.60	36.18	+6.038%	18	2,032	+16.860%
2025-02-27	44.00	44.00	34.12	34.12	-15.419%	112	2,026	+23.916%
2025-02-26	41.70	41.70	40.34	40.34	+8.733%	3	1,992	+4.809%
2025-02-25	37.10	37.10	37.10	37.10	-17.095%	24	1,990	+13.962%
2025-02-24	48.10	48.10	42.40	44.75	-11.474%	41	1,990	-5.520%
2025-02-19	50.55	50.55	50.55	50.55	+6.488%	1	1,995	-16.360%
2025-02-14	47.47	47.47	47.47	47.47	+6.221%	4	1,994	-10.933%
2025-02-13	43.25	44.69	43.25	44.69	+5.153%	8	1,999	-5.393%
2025-02-12	42.32	42.90	42.32	42.50	+20.567%	8	1,999	-0.518%
2025-02-05	34.50	35.25	34.50	35.25	+10.849%	26	1,999	+19.943%
2025-02-04	32.65	32.65	31.79	31.80	+10.035%	12	1,999	+32.956%
2025-02-03	28.90	28.90	28.90	28.90	-21.038%	5	1,994	+46.298%
2025-01-31	36.65	36.65	36.60	36.60	+8.284%	6	1,989	+15.519%
2025-01-30	34.60	34.60	33.80	33.80	-4.249%	41	1,989	+25.089%
2025-01-29	35.60	35.60	35.30	35.30	+7.132%	6	1,989	+19.773%
2025-01-28	33.27	33.27	32.55	32.95	-1.495%	28	1,989	+28.316%
2025-01-27	39.22	39.22	33.44	33.45	-40.449%	48	1,993	+26.398%
2025-01-23	56.16	56.17	56.16	56.17	+14.516%	20	2,009	-24.729%
2025-01-21	49.05	49.05	49.05	49.05	+1.448%	1	2,011	-13.802%
2025-01-17	48.13	48.88	48.13	48.35	+4.835%	72	2,011	-12.554%
2025-01-15	46.12	46.12	46.12	46.12	+8.035%	5	2,011	-8.326%
2025-01-14	42.69	42.69	42.69	42.69	-3.678%	10	2,011	-0.960%
2025-01-13	44.32	44.32	44.32	44.32	-8.900%	2	2,021	-4.603%
2025-01-10	49.32	49.32	47.34	48.65	-9.065%	64	2,021	-13.094%
2025-01-07	56.72	56.72	53.50	53.50	-11.716%	10	1,991	-20.972%
2025-01-06	60.60	60.60	60.60	60.60	+10.948%	4	2,000	-30.231%
2025-01-03	54.62	54.62	54.62	54.62	+8.158%	40	2,000	-22.592%
2025-01-02	49.25	50.50	49.25	50.50	+5.981%	8	2,000	-16.277%
2024-12-30	47.65	47.65	47.65	47.65	-8.418%	1	2,000	-11.270%
2024-12-24	53.36	53.36	52.03	52.03	+5.967%	7	1,998	-18.739%
2024-12-23	49.10	49.10	49.10	49.10	+4.136%	10	1,998	-13.890%
2024-12-20	47.15	47.15	47.15	47.15	+5.011%	1	2,005	-10.329%
2024-12-16	44.90	44.90	44.90	44.90	-1.858%	1	2,006	-5.835%
2024-12-13	50.65	50.65	45.75	45.75	-10.224%	26	2,006	-7.585%
2024-12-11	50.96	50.96	50.96	50.96	-6.324%	1	2,007	-17.033%
2024-12-06	54.40	54.40	54.40	54.40	-3.802%	2	2,007	-22.279%
2024-12-05	56.58	56.58	56.55	56.55	-1.223%	20	2,006	-25.234%
2024-12-04	57.25	57.25	57.25	57.25	+13.209%	1	1,996	-26.148%
2024-12-02	50.57	50.57	50.57	50.57	-0.746%	1	1,996	-16.393%
2024-11-29	50.95	50.95	50.95	50.95	+11.245%	2	1,996	-17.017%
2024-11-27	46.73	46.73	45.79	45.80	-13.422%	9	1,991	-7.686%
2024-11-25	52.90	52.90	52.90	52.90	-3.993%	7	1,991	-20.076%
2024-11-22	55.20	55.20	55.10	55.10	-0.362%	90	1,998	-23.267%
2024-11-21	56.85	56.85	55.30	55.30	-1.689%	3	1,998	-23.544%
2024-11-19	56.25	56.25	56.25	56.25	+2.777%	1	1,998	-24.836%
2024-11-15	54.73	54.73	54.73	54.73	-7.738%	2	1,997	-22.748%
2024-11-13	59.58	59.58	59.32	59.32	-3.356%	3	1,996	-28.726%
2024-11-12	61.38	61.38	61.38	61.38	+25.393%	7	1,997	-31.118%
2024-10-16	48.95	48.95	48.95	48.95	-2.954%	35	2,001	-13.626%
2024-10-11	50.44	50.44	50.44	50.44	+4.366%	2	2,001	-16.178%
2024-10-09	48.43	48.43	48.33	48.33	-0.268%	11	2,001	-12.518%
2024-10-08	48.46	48.46	48.46	48.46	+19.066%	40	2,006	-12.753%
2024-10-04	40.70	40.70	40.70	40.70	+1.648%	6	2,022	+3.882%
2024-10-03	39.75	40.75	39.40	40.04	+15.789%	88	2,022	+5.594%
2024-10-01	34.58	34.58	34.58	34.58	-9.476%	1	1,993	+22.267%
2024-09-30	37.70	38.20	37.70	38.20	+1.058%	26	1,993	+10.681%
2024-09-27	39.55	39.55	37.80	37.80	-7.917%	24	1,993	+11.852%
2024-09-26	40.55	41.05	40.55	41.05	+20.205%	7	1,993	+2.996%
2024-09-23	34.15	34.15	34.15	34.15	-4.875%	2	1,987	+23.807%
2024-09-20	35.90	35.90	35.90	35.90	+1.556%	60	1,987	+17.772%
2024-09-17	35.52	35.52	35.35	35.35	-6.974%	2	1,987	+19.604%
2024-09-13	38.00	38.00	38.00	38.00	-2.314%	2	1,987	+11.263%
2024-09-12	38.93	38.93	38.90	38.90	+11.366%	5	1,988	+8.689%
2024-09-11	30.05	34.93	30.05	34.93	+20.241%	13	1,990	+21.042%
2024-09-10	29.05	29.05	29.05	29.05	+11.946%	5	2,000	+45.542%
2024-09-06	27.50	27.95	25.58	25.95	-12.919%	50	2,000	+62.929%
2024-09-05	29.80	29.80	29.80	29.80	+6.429%	3	1,999	+41.879%
2024-09-04	27.70	28.00	27.70	28.00	-38.190%	4	1,999	+51.000%
2024-08-28	44.90	45.30	44.90	45.30	-3.617%	14	1,999	-6.667%
2024-08-27	47.00	47.00	47.00	47.00	+1.512%	1	2,008	-10.043%
2024-08-23	46.30	46.30	46.30	46.30	+4.279%	2	2,009	-8.683%
2024-08-22	44.80	44.80	44.40	44.40	-5.532%	6	2,010	-4.775%
2024-08-21	47.00	47.00	47.00	47.00	+2.063%	1	2,012	-10.043%
2024-08-20	46.05	46.05	46.05	46.05	-3.155%	2	2,012	-8.187%
2024-08-19	47.55	47.55	47.55	47.55	+25.132%	10	2,012	-11.083%
2024-08-15	38.00	38.00	38.00	38.00	+6.294%	9	2,012	+11.263%
2024-08-14	35.75	35.75	35.75	35.75	-1.243%	17	2,012	+18.266%
2024-08-13	35.73	36.20	35.73	36.20	+14.376%	10	2,027	+16.796%
2024-08-12	31.65	31.65	31.65	31.65	+8.576%	1	2,029	+33.586%
2024-08-09	29.15	29.15	29.15	29.15	+0.552%	2	2,030	+45.043%
2024-08-08	26.05	28.99	24.80	28.99	+9.396%	8	2,029	+45.843%
2024-08-07	31.25	31.25	26.50	26.50	-13.399%	6	2,029	+59.547%
2024-08-06	30.60	30.60	30.60	30.60	+7.557%	1	2,034	+38.170%
2024-08-05	24.20	28.45	21.55	28.45	+2.708%	28	2,034	+48.612%
2024-08-02	28.95	28.95	27.70	27.70	-12.342%	14	2,028	+52.635%
2024-08-01	39.45	39.45	30.90	31.60	-16.579%	45	2,028	+33.797%
2024-07-31	37.88	37.88	37.88	37.88	+30.396%	6	2,024	+11.616%
2024-07-30	29.15	29.15	29.05	29.05	-19.306%	7	2,030	+45.542%
2024-07-29	36.00	36.00	36.00	36.00	+3.300%	1	2,028	+17.444%
2024-07-26	34.85	34.85	34.65	34.85	+12.202%	10	2,028	+21.320%
2024-07-25	34.00	34.00	31.05	31.06	-13.046%	35	2,030	+36.124%
2024-07-24	38.80	38.80	35.72	35.72	-14.749%	7	2,026	+18.365%
2024-07-22	40.01	41.90	40.01	41.90	+6.076%	95	2,027	+0.907%
2024-07-19	39.50	39.50	38.40	39.50	-2.009%	14	2,027	+7.038%
2024-07-18	40.80	40.80	39.35	40.31	+4.430%	11	2,033	+4.887%
2024-07-17	40.90	40.90	37.75	38.60	-21.063%	40	2,037	+9.534%
2024-07-15	48.90	48.90	48.90	48.90	+0.825%	40	2,016	-13.538%
2024-07-11	48.50	48.50	48.50	48.50	+4.100%	1	2,016	-12.825%
2024-07-05	46.59	46.59	46.59	46.59	+3.533%	2	2,015	-9.251%
2024-07-03	45.00	45.00	45.00	45.00	-2.386%	11	2,014	-6.044%
2024-06-25	46.10	46.10	46.10	46.10	+10.951%	2	2,014	-8.286%
2024-06-24	41.95	41.95	41.10	41.55	-10.453%	14	2,014	+1.757%
2024-06-21	46.20	49.25	46.20	46.40	-12.121%	44	2,022	-8.879%
2024-06-20	58.35	58.35	52.80	52.80	-2.852%	10	2,015	-19.924%
2024-06-18	54.35	54.35	54.35	54.35	+7.624%	1	2,010	-22.208%
2024-06-17	50.50	50.50	50.50	50.50	+2.123%	10	2,010	-16.277%
2024-06-14	50.30	50.40	49.45	49.45	+3.560%	6	2,010	-14.499%
2024-06-13	47.53	47.80	47.45	47.75	+6.895%	53	2,011	-11.455%
2024-06-12	43.55	45.85	43.55	44.67	+10.569%	135	2,009	-5.350%
2024-06-11	42.05	42.05	40.40	40.40	+4.663%	6	2,137	+4.653%
2024-06-10	40.55	40.55	38.60	38.60	0.000%	21	2,131	+9.534%