Dark

NVDA20250620C960
NVDA Jun 20 2025 960.00 Call (NVDA250620C00960000)
option OPRA

Inactive

Jun 7, 2024

389.80+2.674%(+10.15)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	377.87	389.80	376.99	389.80	+2.674%	96	168	0.000%
2024-06-06	379.65	379.65	379.65	379.65	-4.969%	1	172	+2.674%
2024-06-05	383.35	399.50	383.27	399.50	+17.345%	6	172	-2.428%
2024-06-04	340.30	340.45	340.30	340.45	+0.650%	2	171	+14.496%
2024-06-03	332.10	338.25	332.10	338.25	+13.127%	6	172	+15.240%
2024-05-31	297.00	299.00	296.95	299.00	-9.077%	70	171	+30.368%
2024-05-30	342.85	348.40	328.85	328.85	-3.563%	6	188	+18.534%
2024-05-29	343.05	343.05	332.65	341.00	+2.117%	25	185	+14.311%
2024-05-28	310.87	333.93	310.87	333.93	+27.698%	7	174	+16.731%
2024-05-24	260.05	262.07	260.05	261.50	+2.288%	26	177	+49.063%
2024-05-23	246.27	268.35	246.27	255.65	+26.210%	59	176	+52.474%
2024-05-22	207.70	207.70	201.58	202.56	+3.263%	4	176	+92.437%
2024-05-21	196.16	196.16	196.16	196.16	-3.678%	1	174	+98.715%
2024-05-20	196.35	203.90	196.35	203.65	+4.356%	5	173	+91.407%
2024-05-17	197.42	197.42	195.15	195.15	-5.861%	8	171	+99.744%
2024-05-16	207.00	209.85	205.22	207.30	+1.573%	38	169	+88.037%
2024-05-15	197.00	205.71	197.00	204.09	+11.861%	5	141	+90.994%
2024-05-14	180.90	182.53	180.90	182.45	+1.831%	3	138	+113.648%
2024-05-13	179.17	179.17	179.17	179.17	+0.742%	1	138	+117.559%
2024-05-10	177.18	177.85	177.18	177.85	+2.066%	4	139	+119.173%
2024-05-09	174.25	174.25	174.25	174.25	-5.535%	11	138	+123.702%
2024-05-08	184.33	184.46	184.33	184.46	-3.827%	8	138	+111.320%
2024-05-06	191.80	191.80	191.80	191.80	+11.317%	1	138	+103.233%
2024-05-03	172.30	172.30	172.30	172.30	+18.257%	2	139	+126.233%
2024-05-01	145.70	145.70	145.70	145.70	-13.310%	2	139	+167.536%
2024-04-29	168.07	168.07	168.07	168.07	-1.903%	1	139	+131.927%
2024-04-26	161.26	171.33	161.26	171.33	+22.370%	14	138	+127.514%
2024-04-25	136.80	140.01	136.80	140.01	+3.904%	13	138	+178.409%
2024-04-24	129.90	134.75	129.80	134.75	+0.410%	35	138	+189.276%
2024-04-23	136.26	136.26	134.20	134.20	+8.383%	14	144	+190.462%
2024-04-22	119.93	123.82	119.15	123.82	+8.093%	16	144	+214.812%
2024-04-19	136.98	136.98	114.55	114.55	-25.141%	4	137	+240.288%
2024-04-17	167.84	167.84	153.02	153.02	-8.371%	12	135	+154.738%
2024-04-11	167.00	167.00	167.00	167.00	+10.927%	2	134	+133.413%
2024-04-09	150.65	153.66	150.55	150.55	-10.066%	3	136	+158.917%
2024-04-08	172.46	172.46	167.05	167.40	-1.743%	5	133	+132.855%
2024-04-04	170.18	170.37	170.18	170.37	-7.155%	2	131	+128.796%
2024-04-03	181.90	188.30	181.65	183.50	-0.977%	14	131	+112.425%
2024-04-02	186.79	186.79	185.21	185.31	-1.926%	6	126	+110.350%
2024-04-01	188.95	188.95	188.95	188.95	-6.344%	5	129	+106.298%
2024-03-28	196.75	201.75	196.75	201.75	+3.039%	9	119	+93.209%
2024-03-27	216.35	216.35	187.56	195.80	-9.582%	42	119	+99.081%
2024-03-26	226.45	226.70	216.55	216.55	-8.898%	3	107	+80.005%
2024-03-25	233.90	239.50	231.01	237.70	+6.069%	24	108	+63.988%
2024-03-22	224.85	224.85	224.10	224.10	+8.366%	8	88	+73.940%
2024-03-21	204.22	206.80	204.22	206.80	+11.428%	8	90	+88.491%
2024-03-20	185.59	185.59	185.59	185.59	+7.308%	5	94	+110.033%
2024-03-19	167.97	176.88	167.97	172.95	-9.922%	64	89	+125.383%
2024-03-18	213.25	213.25	188.55	192.00	+2.025%	11	81	+103.021%
2024-03-14	196.10	196.10	188.19	188.19	-4.955%	5	82	+107.131%
2024-03-13	198.85	198.85	198.00	198.00	+4.601%	4	80	+96.869%
2024-03-11	183.80	189.29	183.80	189.29	-19.520%	2	78	+105.927%
2024-03-08	235.75	249.68	235.20	235.20	+12.401%	30	79	+65.731%
2024-03-07	191.40	209.25	191.40	209.25	+16.704%	46	69	+86.284%
2024-03-06	178.05	179.30	173.16	179.30	+11.937%	5	62	+117.401%
2024-03-05	160.06	160.18	159.82	160.18	+19.940%	16	60	+143.351%
2024-03-01	128.60	133.55	128.60	133.55	+15.478%	32	54	+191.876%
2024-02-29	115.65	115.75	115.65	115.65	+2.572%	4	49	+237.051%
2024-02-28	111.45	113.80	111.45	112.75	-1.657%	3	49	+245.721%
2024-02-27	114.65	114.65	114.65	114.65	-7.256%	1	49	+239.991%
2024-02-26	121.95	123.62	121.76	123.62	-1.246%	5	48	+215.321%
2024-02-23	135.75	135.75	125.18	125.18	+10.632%	44	49	+211.392%
2024-02-22	106.90	113.45	106.90	113.15	+74.399%	8	45	+244.498%
2024-02-21	69.95	70.00	64.44	64.88	-15.444%	6	49	+500.801%
2024-02-20	77.00	77.00	76.73	76.73	-18.787%	2	46	+408.015%
2024-02-16	94.93	94.93	94.48	94.48	-2.598%	4	45	+312.574%
2024-02-14	92.00	97.00	92.00	97.00	+9.050%	2	45	+301.856%
2024-02-13	88.55	88.95	88.55	88.95	+4.035%	3	44	+338.224%
2024-02-12	86.60	86.60	85.50	85.50	+1.834%	3	42	+355.906%
2024-02-09	78.40	83.96	78.40	83.96	+10.897%	6	41	+364.269%
2024-02-08	74.50	75.71	74.50	75.71	-0.013%	4	35	+414.859%
2024-02-07	75.72	75.72	75.72	75.72	+14.884%	1	37	+414.791%
2024-02-05	66.10	66.10	65.89	65.91	+23.844%	6	37	+491.413%
2024-02-02	51.62	53.22	51.62	53.22	+24.085%	2	33	+632.431%
2024-01-25	42.89	42.89	42.89	42.89	+41.132%	2	32	+808.837%
2024-01-18	30.39	30.39	30.39	30.39	+17.563%	1	30	+1,182.659%
2024-01-17	25.85	25.85	25.85	25.85	+34.495%	1	30	+1,407.930%
2024-01-08	19.22	19.22	19.22	19.22	+20.881%	5	29	+1,928.096%
2024-01-05	15.90	15.90	15.90	15.90	-4.790%	1	24	+2,351.572%
2023-12-22	16.70	16.70	16.70	16.70	+14.384%	2	22	+2,234.132%
2023-12-07	14.20	14.60	14.20	14.60	-6.109%	3	22	+2,569.863%
2023-12-06	15.55	15.55	15.55	15.55	+4.013%	2	22	+2,406.752%
2023-12-05	14.95	14.95	14.95	14.95	-40.909%	1	21	+2,507.358%
2023-11-17	25.30	25.30	25.30	25.30	-2.692%	1	20	+1,440.711%
2023-11-09	26.00	26.00	26.00	26.00	+41.689%	11	20	+1,399.231%
2023-10-24	18.35	18.35	18.35	18.35	-52.338%	1	10	+2,024.251%
2023-08-31	38.50	38.50	38.50	38.50	+11.111%	7	9	+912.468%
2023-08-29	33.80	34.65	33.80	34.65	+8.045%	3	2	+1,024.964%
2023-08-28	32.07	32.07	32.07	32.07	0.000%	1	1	+1,115.466%