Dark

NVDA20250718C290
NVDA Jul 18 2025 290.00 Call (NVDA250718C00290000)
option OPRA

EOD

May 15, 2025

0.0600-14.286%(-0.0100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.07	0.07	0.06	0.06	-14.286%	18	2,842	0.000%
2025-05-14	0.08	0.08	0.07	0.07	+40.000%	153	2,825	-14.286%
2025-05-13	0.05	0.06	0.05	0.05	+66.667%	3	2,888	+20.000%
2025-05-12	0.04	0.04	0.03	0.03	0.000%	14	2,887	+100.000%
2025-05-09	0.03	0.03	0.03	0.03	0.000%	2	2,885	+100.000%
2025-05-08	0.04	0.04	0.03	0.03	0.000%	4	2,886	+100.000%
2025-05-06	0.03	0.03	0.03	0.03	-25.000%	40	2,884	+100.000%
2025-05-02	0.04	0.04	0.04	0.04	-20.000%	2	2,884	+50.000%
2025-05-01	0.04	0.05	0.04	0.05	+25.000%	40	2,883	+20.000%
2025-04-29	0.04	0.04	0.04	0.04	-20.000%	1	2,858	+50.000%
2025-04-25	0.05	0.05	0.05	0.05	+25.000%	4	2,858	+20.000%
2025-04-23	0.06	0.06	0.04	0.04	-20.000%	201	2,854	+50.000%
2025-04-22	0.05	0.05	0.05	0.05	0.000%	12	3,031	+20.000%
2025-04-21	0.05	0.05	0.05	0.05	-16.667%	24	3,024	+20.000%
2025-04-17	0.06	0.06	0.06	0.06	+50.000%	71	2,990	0.000%
2025-04-16	0.04	0.04	0.03	0.04	-42.857%	46	2,990	+50.000%
2025-04-15	0.07	0.07	0.07	0.07	+40.000%	1	2,988	-14.286%
2025-04-14	0.06	0.06	0.05	0.05	-16.667%	22	2,987	+20.000%
2025-04-11	0.10	0.10	0.06	0.06	-25.000%	4	3,002	0.000%
2025-04-10	0.06	0.08	0.06	0.08	-27.273%	2	3,002	-25.000%
2025-04-09	0.05	0.11	0.05	0.11	+57.143%	40	3,003	-45.455%
2025-04-08	0.07	0.07	0.07	0.07	+16.667%	24	3,004	-14.286%
2025-04-07	0.05	0.08	0.05	0.06	-14.286%	7	2,994	0.000%
2025-04-04	0.05	0.08	0.05	0.07	+75.000%	12	2,993	-14.286%
2025-04-03	0.04	0.04	0.04	0.04	-33.333%	1	2,994	+50.000%
2025-04-02	0.06	0.06	0.06	0.06	+50.000%	105	2,923	0.000%
2025-04-01	0.05	0.06	0.04	0.04	-33.333%	25	2,923	+50.000%
2025-03-27	0.06	0.06	0.06	0.06	0.000%	1	2,909	0.000%
2025-03-26	0.07	0.07	0.06	0.06	-33.333%	101	2,908	0.000%
2025-03-25	0.09	0.09	0.09	0.09	-10.000%	69	2,825	-33.333%
2025-03-24	0.10	0.10	0.08	0.10	0.000%	13	2,769	-40.000%
2025-03-21	0.10	0.10	0.10	0.10	-9.091%	2	2,763	-40.000%
2025-03-20	0.11	0.11	0.11	0.11	-21.429%	3	2,762	-45.455%
2025-03-18	0.15	0.15	0.14	0.14	-12.500%	29	2,764	-57.143%
2025-03-17	0.18	0.18	0.16	0.16	0.000%	3	2,737	-62.500%
2025-03-13	0.18	0.18	0.16	0.16	+6.667%	11	2,735	-62.500%
2025-03-12	0.16	0.16	0.15	0.15	+7.143%	4	2,735	-60.000%
2025-03-11	0.14	0.16	0.14	0.14	+7.692%	32	2,735	-57.143%
2025-03-10	0.13	0.13	0.13	0.13	-7.143%	7	2,736	-53.846%
2025-03-07	0.12	0.14	0.12	0.14	+7.692%	58	2,743	-57.143%
2025-03-06	0.13	0.13	0.13	0.13	-7.143%	5	2,748	-53.846%
2025-03-05	0.16	0.16	0.14	0.14	-12.500%	11	2,748	-57.143%
2025-03-04	0.16	0.16	0.16	0.16	-5.882%	1	2,740	-62.500%
2025-03-03	0.19	0.19	0.16	0.17	-10.526%	17	2,740	-64.706%
2025-02-28	0.19	0.19	0.18	0.19	+18.750%	26	2,724	-68.421%
2025-02-27	0.23	0.23	0.16	0.16	-44.828%	41	2,722	-62.500%
2025-02-26	0.33	0.34	0.29	0.29	-3.333%	11	2,684	-79.310%
2025-02-25	0.33	0.33	0.28	0.30	-16.667%	20	2,687	-80.000%
2025-02-24	0.35	0.36	0.32	0.36	-14.286%	8	2,687	-83.333%
2025-02-21	0.44	0.44	0.42	0.42	-14.286%	36	2,685	-85.714%
2025-02-19	0.50	0.50	0.47	0.49	-16.949%	9	2,667	-87.755%
2025-02-18	0.60	0.60	0.59	0.59	+11.321%	2	2,671	-89.831%
2025-02-13	0.54	0.54	0.53	0.53	+15.217%	2	2,672	-88.679%
2025-02-12	0.46	0.46	0.46	0.46	-8.000%	21	2,672	-86.957%
2025-02-11	0.56	0.56	0.50	0.50	-13.793%	4	2,685	-88.000%
2025-02-10	0.57	0.58	0.57	0.58	+13.725%	3	2,687	-89.655%
2025-02-07	0.51	0.51	0.51	0.51	+2.000%	2	2,688	-88.235%
2025-02-06	0.48	0.50	0.41	0.50	+13.636%	149	2,688	-88.000%
2025-02-05	0.45	0.46	0.43	0.44	+7.317%	170	2,795	-86.364%
2025-02-04	0.40	0.41	0.40	0.41	+5.128%	3	2,706	-85.366%
2025-02-03	0.40	0.41	0.37	0.39	-20.408%	94	2,705	-84.615%
2025-01-31	0.49	0.56	0.45	0.49	+4.255%	214	2,719	-87.755%
2025-01-30	0.42	0.48	0.42	0.47	0.000%	281	2,683	-87.234%
2025-01-29	0.48	0.48	0.41	0.47	-4.082%	144	2,704	-87.234%
2025-01-28	0.45	0.51	0.37	0.49	+25.641%	202	2,666	-87.755%
2025-01-27	0.47	0.47	0.33	0.39	-48.000%	207	2,572	-84.615%
2025-01-24	0.89	0.89	0.75	0.75	-11.765%	46	2,502	-92.000%
2025-01-23	0.83	0.87	0.82	0.85	-10.526%	1,104	2,481	-92.941%
2025-01-22	0.88	0.95	0.88	0.95	+39.706%	335	1,470	-93.684%
2025-01-21	0.67	0.71	0.61	0.68	+4.615%	190	1,192	-91.176%
2025-01-17	0.65	0.66	0.65	0.65	+4.839%	26	1,107	-90.769%
2025-01-16	0.60	0.62	0.60	0.62	-3.125%	42	1,107	-90.323%
2025-01-15	0.60	0.64	0.60	0.64	+6.667%	51	1,065	-90.625%
2025-01-14	0.62	0.62	0.60	0.60	-4.762%	666	1,015	-90.000%
2025-01-13	0.68	0.68	0.63	0.63	-21.250%	41	382	-90.476%
2025-01-10	0.87	0.87	0.78	0.80	-19.192%	30	372	-92.500%
2025-01-08	1.17	1.17	0.99	0.99	-13.913%	5	376	-93.939%
2025-01-07	1.69	1.69	1.10	1.15	-30.723%	91	376	-94.783%
2025-01-06	1.60	1.92	1.55	1.66	+23.881%	266	314	-96.386%
2025-01-03	1.05	1.39	1.05	1.34	+35.354%	186	301	-95.522%
2025-01-02	0.93	0.99	0.92	0.99	+13.793%	18	266	-93.939%
2024-12-31	0.99	0.99	0.87	0.87	-17.925%	80	208	-93.103%
2024-12-30	1.01	1.12	1.01	1.06	+3.922%	35	208	-94.340%
2024-12-27	1.09	1.11	1.02	1.02	-15.702%	32	206	-94.118%
2024-12-26	1.22	1.22	1.18	1.21	-3.968%	7	191	-95.041%
2024-12-24	1.33	1.36	1.24	1.26	-4.545%	17	171	-95.238%
2024-12-23	1.27	1.32	1.26	1.32	+15.789%	18	171	-95.455%
2024-12-20	1.27	1.27	1.14	1.14	-5.785%	38	171	-94.737%
2024-12-19	1.21	1.40	1.20	1.21	+0.833%	62	154	-95.041%
2024-12-18	1.35	1.43	1.20	1.20	+1.695%	25	134	-95.000%
2024-12-17	1.17	1.18	1.04	1.18	+0.855%	30	115	-94.915%
2024-12-16	1.04	1.18	1.04	1.17	+1.739%	27	101	-94.872%
2024-12-13	1.23	1.23	1.15	1.15	-3.361%	16	88	-94.783%
2024-12-12	1.21	1.22	1.19	1.19	-8.462%	6	87	-94.958%
2024-12-11	1.30	1.30	1.30	1.30	+16.071%	1	82	-95.385%
2024-12-10	1.35	1.35	1.12	1.12	-5.882%	6	62	-94.643%
2024-12-09	1.21	1.30	1.13	1.19	-10.526%	21	58	-94.958%
2024-12-06	1.40	1.40	1.32	1.33	-11.333%	26	51	-95.489%
2024-12-05	1.54	1.57	1.50	1.50	0.000%	7	38	-96.000%
2024-12-04	1.30	1.50	1.30	1.50	+20.000%	4	33	-96.000%
2024-12-03	1.21	1.29	1.21	1.25	0.000%	9	32	-95.200%
2024-12-02	1.30	1.38	1.25	1.25	-3.101%	5	23	-95.200%
2024-11-29	1.29	1.29	1.29	1.29	+27.723%	4	21	-95.349%
2024-11-27	1.17	1.17	1.00	1.01	-15.833%	26	23	-94.059%
2024-11-26	1.71	1.71	1.20	1.20	-11.111%	19	23	-95.000%
2024-11-25	2.52	2.52	1.35	1.35	0.000%	5	4	-95.556%