Dark

NVDA20250815C165
NVDA Aug 15 2025 165.00 Call (NVDA250815C00165000)
option OPRA

EOD

May 15, 2025

3.42-10.000%(-0.38)460

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.54	3.92	3.05	3.42	-10.000%	460	8,173	0.000%
2025-05-14	3.00	3.85	3.00	3.80	+58.333%	3,800	8,143	-10.000%
2025-05-13	1.42	2.63	1.41	2.40	+84.615%	645	6,071	+42.500%
2025-05-12	1.33	1.35	1.11	1.30	+21.495%	345	5,923	+163.077%
2025-05-09	1.05	1.10	1.04	1.07	-9.322%	140	5,865	+219.626%
2025-05-08	1.34	1.34	1.12	1.18	-5.600%	282	5,851	+189.831%
2025-05-07	0.88	1.25	0.86	1.25	+31.579%	91	5,985	+173.600%
2025-05-06	0.84	0.95	0.80	0.95	-2.062%	25	5,963	+260.000%
2025-05-05	0.97	1.04	0.96	0.97	-8.491%	23	5,978	+252.577%
2025-05-02	1.10	1.14	1.03	1.06	+12.766%	252	5,984	+222.642%
2025-05-01	1.10	1.18	0.94	0.94	+27.027%	341	5,955	+263.830%
2025-04-30	0.65	0.74	0.65	0.74	-7.500%	111	6,122	+362.162%
2025-04-29	0.80	0.86	0.80	0.80	+2.564%	73	6,220	+327.500%
2025-04-28	0.94	0.94	0.74	0.78	-22.772%	60	6,162	+338.462%
2025-04-25	0.75	1.04	0.73	1.01	+32.895%	100	6,193	+238.614%
2025-04-24	0.61	0.76	0.60	0.76	+13.433%	60	6,199	+350.000%
2025-04-23	0.68	0.69	0.63	0.67	+31.373%	250	6,168	+410.448%
2025-04-22	0.56	0.56	0.50	0.51	+2.000%	435	6,059	+570.588%
2025-04-21	0.58	0.58	0.47	0.50	-20.635%	162	5,879	+584.000%
2025-04-17	0.75	0.75	0.59	0.63	-23.171%	267	5,719	+442.857%
2025-04-16	0.89	0.89	0.66	0.82	-37.405%	309	5,719	+317.073%
2025-04-15	1.26	1.31	1.20	1.31	+3.150%	78	5,644	+161.069%
2025-04-14	1.40	1.41	1.20	1.27	-3.788%	109	5,652	+169.291%
2025-04-11	1.39	1.39	1.28	1.32	+11.864%	28	5,584	+159.091%
2025-04-10	1.42	1.42	1.07	1.18	-28.485%	36	5,585	+189.831%
2025-04-09	0.83	1.65	0.74	1.65	+153.846%	750	5,587	+107.273%
2025-04-08	0.82	1.03	0.65	0.65	-12.162%	111	5,647	+426.154%
2025-04-07	0.51	0.90	0.51	0.74	-2.632%	427	5,586	+362.162%
2025-04-04	0.89	0.89	0.58	0.76	-14.607%	722	5,334	+350.000%
2025-04-03	1.05	1.14	0.87	0.89	-27.642%	109	5,183	+284.270%
2025-04-02	1.28	1.35	1.22	1.23	-3.150%	32	5,092	+178.049%
2025-04-01	1.22	1.27	1.15	1.27	+5.833%	11	5,082	+169.291%
2025-03-31	1.08	1.20	1.08	1.20	-16.667%	493	5,086	+185.000%
2025-03-28	1.55	1.57	1.40	1.44	-6.494%	230	4,951	+137.500%
2025-03-27	1.55	1.77	1.51	1.54	-15.847%	135	4,999	+122.078%
2025-03-26	2.38	2.38	1.78	1.83	-31.203%	202	5,030	+86.885%
2025-03-25	2.60	2.71	2.55	2.66	-9.524%	88	4,991	+28.571%
2025-03-24	2.87	3.11	2.71	2.94	+12.214%	105	5,000	+16.327%
2025-03-21	2.70	2.71	2.55	2.62	-12.667%	198	4,982	+30.534%
2025-03-20	3.05	3.25	2.98	3.00	-4.762%	181	4,930	+14.000%
2025-03-19	3.05	3.35	2.88	3.15	+8.997%	785	4,887	+8.571%
2025-03-18	3.30	3.60	2.89	2.89	-23.947%	234	4,531	+18.339%
2025-03-17	4.45	4.45	3.55	3.80	-11.628%	59	4,549	-10.000%
2025-03-14	4.00	4.30	3.85	4.30	+16.216%	216	4,519	-20.465%
2025-03-13	3.45	3.77	3.26	3.70	+7.246%	142	4,416	-7.568%
2025-03-12	3.40	3.45	3.20	3.45	+27.778%	135	4,416	-0.870%
2025-03-11	2.20	2.70	2.00	2.70	+25.581%	27	4,512	+26.667%
2025-03-10	2.47	2.47	1.97	2.15	-20.370%	77	4,516	+59.070%
2025-03-07	2.55	2.71	2.17	2.70	+4.651%	372	4,507	+26.667%
2025-03-06	3.10	3.20	2.55	2.58	-29.315%	259	4,544	+32.558%
2025-03-05	3.80	3.85	3.40	3.65	-1.351%	438	4,503	-6.301%
2025-03-04	3.35	4.15	3.03	3.70	+9.467%	528	4,250	-7.568%
2025-03-03	5.05	5.05	3.35	3.38	-38.545%	1,118	4,064	+1.183%
2025-02-28	3.87	5.50	3.87	5.50	+22.222%	540	3,487	-37.818%
2025-02-27	7.32	7.32	4.50	4.50	-43.750%	505	3,355	-24.000%
2025-02-26	7.71	8.55	7.35	8.00	+11.421%	148	3,184	-57.250%
2025-02-25	7.55	7.55	6.59	7.18	-9.686%	56	3,179	-52.368%
2025-02-24	9.60	10.00	7.95	7.95	-12.637%	473	3,156	-56.981%
2025-02-21	10.60	10.75	9.10	9.10	-14.953%	344	3,136	-62.418%
2025-02-20	10.80	10.80	10.05	10.70	+1.422%	404	3,113	-68.037%
2025-02-19	10.50	11.35	9.99	10.55	-1.860%	73	2,813	-67.583%
2025-02-18	12.60	12.72	10.75	10.75	-3.846%	123	2,767	-68.186%
2025-02-14	10.80	11.30	10.30	11.18	+9.823%	1,196	2,568	-69.410%
2025-02-13	10.35	10.50	9.95	10.18	+17.688%	40	2,555	-66.405%
2025-02-12	8.85	9.05	8.65	8.65	-6.486%	19	2,555	-60.462%
2025-02-11	9.45	9.73	9.10	9.25	-5.128%	63	2,556	-63.027%
2025-02-10	10.05	10.15	9.75	9.75	+12.069%	267	2,528	-64.923%
2025-02-07	8.55	8.74	7.90	8.70	+5.455%	1,168	2,608	-60.690%
2025-02-06	7.55	8.25	7.50	8.25	+16.197%	93	2,872	-58.545%
2025-02-05	6.70	7.23	6.50	7.10	+23.478%	76	2,908	-51.831%
2025-02-04	6.35	6.65	5.75	5.75	-3.361%	129	2,883	-40.522%
2025-02-03	5.50	6.30	5.15	5.95	-13.139%	415	2,769	-42.521%
2025-01-31	8.45	8.45	6.66	6.85	-14.375%	486	2,692	-50.073%
2025-01-30	7.40	8.00	6.40	8.00	+9.141%	417	2,463	-57.250%
2025-01-29	7.60	7.60	6.55	7.33	-7.215%	576	2,192	-53.342%
2025-01-28	6.40	7.90	5.55	7.90	+30.579%	401	2,011	-56.709%
2025-01-27	7.37	9.00	5.56	6.05	-53.101%	2,183	2,033	-43.471%
2025-01-24	15.40	15.40	12.90	12.90	-11.340%	88	1,902	-73.488%
2025-01-23	14.00	14.60	13.95	14.55	-5.519%	26	1,891	-76.495%
2025-01-22	14.05	15.50	13.65	15.40	+27.063%	74	1,883	-77.792%
2025-01-21	11.75	12.53	11.24	12.12	+8.700%	23	1,862	-71.782%
2025-01-17	10.70	11.33	10.70	11.15	+11.167%	80	1,858	-69.327%
2025-01-16	11.85	11.85	10.03	10.03	-8.402%	25	1,858	-65.902%
2025-01-15	10.30	10.95	10.20	10.95	+12.654%	64	1,847	-68.767%
2025-01-14	11.15	11.15	9.52	9.72	-4.425%	336	1,842	-64.815%
2025-01-13	10.15	10.60	9.80	10.17	-14.177%	848	1,762	-66.372%
2025-01-10	12.17	12.40	11.74	11.85	-14.255%	60	1,228	-71.139%
2025-01-08	14.25	14.25	13.10	13.82	-4.690%	15	1,215	-75.253%
2025-01-07	19.30	19.30	14.37	14.50	-25.373%	98	1,215	-76.414%
2025-01-06	19.80	20.25	19.42	19.43	+20.459%	108	1,159	-82.398%
2025-01-03	14.10	16.30	14.10	16.13	+27.914%	106	1,177	-78.797%
2025-01-02	12.35	13.51	12.35	12.61	+5.523%	20	1,191	-72.879%
2024-12-31	13.00	13.00	11.75	11.95	-14.825%	139	1,235	-71.381%
2024-12-30	13.60	14.30	13.43	14.03	+9.867%	15	1,235	-75.624%
2024-12-27	13.18	13.18	12.75	12.77	-11.809%	170	1,233	-73.218%
2024-12-26	14.35	14.48	14.35	14.48	-0.481%	50	1,166	-76.381%
2024-12-24	15.22	15.22	14.55	14.55	-0.342%	8	1,143	-76.495%
2024-12-23	13.55	14.75	13.55	14.60	+15.598%	17	1,143	-76.575%
2024-12-20	13.13	13.13	12.60	12.63	-1.174%	5	1,155	-72.922%
2024-12-19	12.35	13.05	11.95	12.78	+3.314%	17	1,154	-73.239%
2024-12-18	13.50	13.75	11.52	12.37	+6.638%	8	1,164	-72.352%
2024-12-17	11.09	11.90	10.74	11.60	-4.684%	32	1,160	-70.517%
2024-12-16	12.20	12.20	11.65	12.17	-3.794%	49	1,140	-71.898%
2024-12-13	13.15	13.23	12.12	12.65	-6.985%	52	1,134	-72.964%
2024-12-12	13.31	13.60	13.31	13.60	-7.984%	9	1,132	-74.853%
2024-12-11	14.78	14.78	14.78	14.78	+13.257%	10	1,123	-76.861%
2024-12-10	15.32	15.32	12.86	13.05	-8.741%	33	1,117	-73.793%
2024-12-09	14.10	14.65	14.07	14.30	-8.917%	142	1,116	-76.084%
2024-12-06	15.95	16.05	15.65	15.70	-11.299%	306	1,221	-78.217%
2024-12-05	17.15	17.70	17.15	17.70	+0.568%	8	1,228	-80.678%
2024-12-04	15.25	17.60	15.25	17.60	+17.726%	100	1,227	-80.568%
2024-12-03	14.68	14.95	14.45	14.95	+3.460%	265	1,296	-77.124%
2024-12-02	15.25	15.25	14.32	14.45	-1.027%	82	1,247	-76.332%
2024-11-29	14.60	14.60	14.60	14.60	+19.672%	80	1,257	-76.575%
2024-11-27	13.45	13.45	12.20	12.20	-13.475%	10	1,259	-71.967%
2024-11-26	14.35	14.65	14.10	14.10	-4.922%	4	1,259	-75.745%
2024-11-25	17.47	17.47	14.69	14.83	-16.309%	46	1,258	-76.939%
2024-11-22	19.92	19.92	17.72	17.72	-14.685%	78	1,253	-80.700%
2024-11-21	21.50	21.50	17.40	20.77	+4.635%	77	1,264	-83.534%
2024-11-20	19.75	20.55	19.15	19.85	-1.975%	123	1,286	-82.771%
2024-11-19	19.00	20.25	18.90	20.25	+17.052%	386	1,227	-83.111%
2024-11-18	17.10	17.96	16.85	17.30	-7.338%	47	1,191	-80.231%
2024-11-15	19.60	19.60	18.34	18.67	-7.802%	66	1,182	-81.682%
2024-11-14	21.30	21.50	20.25	20.25	-0.491%	40	1,149	-83.111%
2024-11-13	21.19	21.37	20.15	20.35	-6.308%	237	1,149	-83.194%
2024-11-12	20.80	22.00	20.80	21.72	+10.254%	38	1,072	-84.254%
2024-11-11	20.30	20.30	19.05	19.70	-4.600%	113	1,054	-82.640%
2024-11-08	21.17	21.17	20.16	20.65	-3.052%	42	1,022	-83.438%
2024-11-07	20.90	21.35	20.90	21.30	+5.185%	31	1,017	-83.944%
2024-11-06	19.95	20.67	19.68	20.25	+12.500%	349	1,022	-83.111%
2024-11-05	18.00	18.10	17.75	18.00	+7.784%	162	921	-81.000%
2024-11-04	17.35	17.35	16.70	16.70	+0.361%	35	775	-79.521%
2024-11-01	16.50	17.20	16.50	16.64	+5.718%	54	760	-79.447%
2024-10-31	15.80	15.80	15.74	15.74	-15.148%	5	753	-78.272%
2024-10-30	17.75	18.55	17.40	18.55	-4.381%	324	753	-81.563%
2024-10-29	18.95	19.40	18.95	19.40	+0.518%	48	658	-82.371%
2024-10-28	19.55	19.55	19.30	19.30	-4.455%	32	680	-82.280%
2024-10-25	20.36	20.72	20.20	20.20	+6.484%	420	671	-83.069%
2024-10-24	19.78	19.78	18.93	18.97	+2.541%	9	563	-81.972%
2024-10-23	19.25	19.25	18.50	18.50	-9.844%	50	562	-81.514%
2024-10-22	21.32	21.32	20.52	20.52	+0.588%	95	512	-83.333%
2024-10-21	19.50	20.40	19.50	20.40	+13.208%	19	479	-83.235%
2024-10-18	17.94	18.02	17.94	18.02	-3.688%	22	477	-81.021%
2024-10-17	18.45	19.25	18.45	18.71	+9.415%	581	467	-81.721%
2024-10-16	15.85	17.10	15.85	17.10	+15.152%	78	572	-80.000%
2024-10-15	15.80	15.80	13.85	14.85	-17.956%	49	607	-76.970%
2024-10-14	18.16	18.91	17.85	18.10	+7.738%	59	630	-81.105%
2024-10-11	17.00	17.00	16.80	16.80	-0.592%	6	592	-79.643%
2024-10-10	15.35	16.90	15.35	16.90	+12.218%	10	592	-79.763%
2024-10-09	16.30	16.30	15.06	15.06	-4.320%	13	592	-77.291%
2024-10-08	15.74	15.74	15.74	15.74	+10.224%	53	593	-78.272%
2024-10-07	13.65	14.30	13.65	14.28	+16.953%	28	540	-76.050%
2024-10-04	12.05	12.21	12.05	12.21	+7.105%	500	532	-71.990%
2024-10-03	11.55	11.73	11.40	11.40	+13.208%	5	282	-70.000%
2024-10-02	9.45	10.19	9.45	10.07	+1.410%	19	281	-66.038%
2024-10-01	10.20	10.20	9.93	9.93	-5.698%	2	291	-65.559%
2024-09-30	10.53	10.53	10.53	10.53	-4.273%	1	292	-67.521%
2024-09-27	11.90	11.90	11.00	11.00	-12.906%	10	292	-68.909%
2024-09-26	13.64	13.64	12.10	12.63	+0.238%	5	293	-72.922%
2024-09-25	11.80	12.60	11.80	12.60	+12.000%	96	291	-72.857%
2024-09-24	9.38	11.25	9.30	11.25	+21.622%	16	200	-69.600%
2024-09-23	9.40	9.40	9.25	9.25	-4.145%	2	193	-63.027%
2024-09-20	9.65	9.65	9.65	9.65	-9.813%	2	192	-64.560%
2024-09-19	10.30	10.70	10.30	10.70	+15.926%	2	193	-68.037%
2024-09-18	9.35	10.00	9.23	9.23	-9.064%	3	191	-62.947%
2024-09-17	10.99	10.99	10.15	10.15	-4.245%	13	192	-66.305%
2024-09-16	10.61	10.61	10.60	10.60	-13.043%	10	204	-67.736%
2024-09-13	12.00	12.45	12.00	12.19	-4.766%	52	194	-71.944%
2024-09-12	11.55	12.80	11.55	12.80	+15.212%	2	173	-73.281%
2024-09-11	8.65	11.11	8.65	11.11	+38.012%	11	172	-69.217%
2024-09-10	8.20	8.20	7.50	8.05	+8.054%	7	170	-57.516%
2024-09-09	7.50	7.50	7.15	7.45	+6.429%	90	171	-54.094%
2024-09-06	7.20	7.45	6.75	7.00	-13.151%	140	82	-51.143%
2024-09-05	7.45	8.55	7.45	8.06	+5.359%	13	65	-57.568%
2024-09-04	8.10	8.55	7.61	7.65	-14.045%	10	65	-55.294%
2024-09-03	9.75	9.75	8.90	8.90	-27.818%	3	63	-61.573%
2024-08-30	12.77	12.77	12.33	12.33	+0.244%	4	61	-72.263%
2024-08-29	13.00	14.00	12.30	12.30	-21.656%	9	61	-72.195%
2024-08-28	16.35	16.35	15.70	15.70	-8.455%	12	54	-78.217%
2024-08-27	16.45	17.15	16.45	17.15	+1.841%	9	54	-80.058%
2024-08-26	16.84	16.84	16.84	16.84	-4.318%	3	46	-79.691%
2024-08-23	17.60	17.60	17.60	17.60	-0.845%	52	43	-80.568%
2024-08-21	17.75	17.75	17.75	17.75	-1.389%	1	17	-80.732%
2024-08-20	17.25	18.00	17.25	18.00	+0.840%	12	17	-81.000%
2024-08-19	16.25	17.85	16.25	17.85	0.000%	22	0	-80.840%