Dark

NVDA20250919C100
NVDA Sep 19 2025 100.00 Call (NVDA250919C00100000)
option OPRA

EOD

May 15, 2025

39.20-0.935%(-0.37)337

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	38.74	40.40	37.15	39.20	-0.935%	337	39,801	0.000%
2025-05-14	37.40	39.65	36.34	39.57	+14.133%	428	39,798	-0.935%
2025-05-13	30.30	35.65	30.10	34.67	+20.801%	741	39,782	+13.066%
2025-05-12	28.60	28.80	26.85	28.70	+18.107%	381	39,631	+36.585%
2025-05-09	25.30	25.30	23.85	24.30	-2.800%	380	39,529	+61.317%
2025-05-08	25.28	26.00	23.89	25.00	+1.215%	2,992	39,458	+56.800%
2025-05-07	22.02	25.00	21.35	24.70	+11.261%	92	36,772	+58.704%
2025-05-06	20.45	23.06	20.40	22.20	-2.418%	1,458	36,773	+76.577%
2025-05-05	22.26	22.81	22.15	22.75	+0.442%	128	35,610	+72.308%
2025-05-02	23.40	23.45	22.30	22.65	+6.338%	1,112	35,603	+73.068%
2025-05-01	22.00	23.35	21.30	21.30	+18.465%	577	35,472	+84.038%
2025-04-30	16.60	18.25	16.40	17.98	-6.012%	88	35,460	+118.020%
2025-04-29	18.20	19.81	18.20	19.13	+1.003%	98	35,460	+104.914%
2025-04-28	19.73	19.73	17.31	18.94	-6.791%	169	35,455	+106.969%
2025-04-25	17.65	21.15	17.65	20.32	+14.802%	542	35,449	+92.913%
2025-04-24	15.60	17.75	15.60	17.70	+14.194%	225	35,474	+121.469%
2025-04-23	16.90	16.99	15.20	15.50	+14.645%	417	37,500	+152.903%
2025-04-22	13.50	14.09	12.80	13.52	+5.625%	809	35,546	+189.941%
2025-04-21	14.10	14.37	12.08	12.80	-17.419%	649	35,324	+206.250%
2025-04-17	17.00	17.00	14.89	15.50	-11.932%	3,721	33,723	+152.903%
2025-04-16	18.00	19.03	15.40	17.60	-22.841%	3,016	33,723	+122.727%
2025-04-15	22.88	23.66	22.30	22.81	+1.604%	199	33,240	+71.854%
2025-04-14	24.00	24.00	21.50	22.45	-0.664%	230	33,232	+74.610%
2025-04-11	21.55	22.83	21.15	22.60	+7.363%	420	33,234	+73.451%
2025-04-10	21.65	22.60	19.00	21.05	-14.466%	354	33,266	+86.223%
2025-04-09	16.26	25.10	15.30	24.61	+72.702%	1,718	33,269	+59.285%
2025-04-08	17.95	18.80	13.50	14.25	+0.141%	1,214	33,296	+175.088%
2025-04-07	9.70	16.40	9.60	14.23	+9.630%	2,450	33,314	+175.474%
2025-04-04	14.70	15.30	11.87	12.98	-18.875%	2,871	33,069	+202.003%
2025-04-03	16.70	18.28	16.00	16.00	-21.760%	714	32,899	+145.000%
2025-04-02	19.00	21.85	19.00	20.45	-2.340%	429	32,756	+91.687%
2025-04-01	20.45	20.98	18.90	20.94	+5.332%	140	32,773	+87.202%
2025-03-31	18.35	19.88	17.55	19.88	-6.447%	315	32,791	+97.183%
2025-03-28	22.25	22.70	20.90	21.25	-4.794%	1,400	32,741	+84.471%
2025-03-27	22.28	23.85	21.94	22.32	-7.193%	188	32,698	+75.627%
2025-03-26	27.55	27.55	23.45	24.05	-17.069%	425	32,791	+62.994%
2025-03-25	28.95	29.32	28.00	29.00	-2.357%	85	32,647	+35.172%
2025-03-24	28.65	30.31	28.40	29.70	+12.160%	327	32,647	+31.987%
2025-03-21	26.65	27.40	25.97	26.48	-5.732%	15,602	32,636	+48.036%
2025-03-20	26.70	29.30	26.70	28.09	+2.481%	3,939	25,430	+39.551%
2025-03-19	27.35	29.50	26.55	27.41	+4.618%	10,792	21,771	+43.013%
2025-03-18	28.00	28.00	25.75	26.20	-11.785%	421	12,314	+49.618%
2025-03-17	31.81	31.90	28.84	29.70	-5.112%	50	12,022	+31.987%
2025-03-14	29.55	31.30	29.43	31.30	+16.400%	674	12,029	+25.240%
2025-03-13	27.95	28.40	26.00	26.89	+0.224%	624	11,787	+45.779%
2025-03-12	26.00	27.26	25.35	26.83	+14.170%	236	11,787	+46.105%
2025-03-11	20.60	24.43	19.80	23.50	+12.818%	383	11,773	+66.809%
2025-03-10	23.05	23.18	20.00	20.83	-14.138%	259	11,784	+88.190%
2025-03-07	23.78	25.00	21.64	24.26	+3.366%	1,780	11,772	+61.583%
2025-03-06	25.00	26.65	23.47	23.47	-17.562%	126	12,113	+67.022%
2025-03-05	27.50	28.68	26.90	28.47	+3.527%	110	12,105	+37.689%
2025-03-04	24.10	29.55	24.10	27.50	+4.364%	396	12,087	+42.545%
2025-03-03	32.90	32.90	25.60	26.35	-21.108%	175	12,144	+48.767%
2025-02-28	27.15	33.40	27.15	33.40	+7.951%	174	12,148	+17.365%
2025-02-27	40.70	40.70	30.94	30.94	-22.183%	157	12,140	+26.697%
2025-02-26	38.21	41.30	37.95	39.76	+10.291%	567	12,141	-1.408%
2025-02-25	37.64	37.85	34.75	36.05	-7.682%	166	12,306	+8.738%
2025-02-24	44.60	45.60	39.05	39.05	-7.901%	210	12,216	+0.384%
2025-02-21	47.50	47.65	42.38	42.40	-9.979%	1,762	12,254	-7.547%
2025-02-20	47.00	47.20	44.60	47.10	+2.169%	3,558	11,559	-16.773%
2025-02-19	46.81	48.20	45.30	46.10	-0.647%	481	8,646	-14.967%
2025-02-18	49.25	49.70	45.50	46.40	0.000%	1,259	8,273	-15.517%
2025-02-14	44.70	46.45	44.45	46.40	+6.544%	156	7,299	-15.517%
2025-02-13	40.35	44.22	40.35	43.55	+8.603%	200	7,299	-9.989%
2025-02-12	38.84	40.75	38.84	40.10	-4.751%	210	7,275	-2.244%
2025-02-11	41.47	42.45	40.72	42.10	-2.320%	76	7,237	-6.888%
2025-02-10	39.25	43.30	39.25	43.10	+9.669%	48	7,236	-9.049%
2025-02-07	38.71	39.30	37.55	39.30	+3.421%	424	7,276	-0.254%
2025-02-06	36.20	38.00	35.75	38.00	+8.447%	96	7,237	+3.158%
2025-02-05	32.95	35.04	32.67	35.04	+16.412%	96	7,261	+11.872%
2025-02-04	29.70	32.80	29.70	30.10	+1.210%	52	7,252	+30.233%
2025-02-03	26.60	31.05	26.60	29.74	-8.773%	425	7,258	+31.809%
2025-01-31	35.50	38.10	32.00	32.60	-9.444%	794	7,403	+20.245%
2025-01-30	33.43	36.00	31.25	36.00	+3.004%	686	7,427	+8.889%
2025-01-29	36.07	36.20	32.10	34.95	-7.662%	1,569	7,264	+12.160%
2025-01-28	33.04	38.00	29.74	37.85	+22.255%	1,013	6,688	+3.567%
2025-01-27	35.00	38.50	29.90	30.96	-37.956%	531	6,562	+26.615%
2025-01-24	54.50	54.80	49.35	49.90	-7.301%	256	6,339	-21.443%
2025-01-23	52.75	53.83	52.75	53.83	-0.866%	67	6,365	-27.178%
2025-01-22	52.55	54.50	52.03	54.30	+11.270%	47	6,372	-27.808%
2025-01-21	47.00	48.80	45.60	48.80	+6.667%	16	6,384	-19.672%
2025-01-17	45.50	46.17	45.45	45.75	+6.942%	104	6,375	-14.317%
2025-01-16	46.20	46.35	42.78	42.78	-3.865%	23	6,375	-8.368%
2025-01-15	42.60	44.50	42.30	44.50	+9.660%	22	6,367	-11.910%
2025-01-14	45.00	45.00	40.15	40.58	-3.220%	252	6,368	-3.401%
2025-01-13	41.25	42.65	40.50	41.93	-7.378%	54	6,505	-6.511%
2025-01-10	45.50	45.98	44.30	45.27	-7.423%	80	6,482	-13.408%
2025-01-08	51.00	52.00	48.70	48.90	-2.590%	41	6,456	-19.836%
2025-01-07	59.76	59.76	49.60	50.20	-14.188%	48	6,456	-21.912%
2025-01-06	57.00	60.00	57.00	58.50	+10.377%	250	6,436	-32.991%
2025-01-03	50.10	53.08	50.10	53.00	+12.407%	504	6,616	-26.038%
2025-01-02	47.00	47.63	47.00	47.15	+6.409%	37	6,675	-16.861%
2024-12-31	45.45	46.52	44.05	44.31	-8.261%	152	6,638	-11.532%
2024-12-30	46.05	49.50	45.97	48.30	+3.581%	130	6,638	-18.841%
2024-12-27	47.80	48.00	45.00	46.63	-5.320%	158	6,673	-15.934%
2024-12-26	49.35	49.66	47.80	49.25	-1.736%	30	6,676	-20.406%
2024-12-24	49.72	50.80	49.50	50.12	+2.286%	38	6,663	-21.788%
2024-12-23	46.60	49.50	46.40	49.00	+10.360%	57	6,663	-20.000%
2024-12-20	41.31	45.60	40.90	44.40	+4.471%	37	6,700	-11.712%
2024-12-19	42.40	43.65	41.32	42.50	+4.577%	36	6,708	-7.765%
2024-12-18	45.00	46.50	40.64	40.64	-0.999%	127	6,688	-3.543%
2024-12-17	40.00	42.50	38.85	41.05	-4.201%	104	6,672	-4.507%
2024-12-16	42.45	43.25	41.50	42.85	-3.945%	524	6,708	-8.518%
2024-12-13	46.00	46.00	43.85	44.61	-6.380%	66	6,917	-12.127%
2024-12-12	47.17	47.70	45.95	47.65	-3.835%	137	6,913	-17.733%
2024-12-11	46.00	49.55	45.90	49.55	+8.901%	52	7,015	-20.888%
2024-12-10	48.65	50.25	45.00	45.50	-5.405%	38	7,044	-13.846%
2024-12-09	48.50	49.70	47.55	48.10	-6.602%	21	7,017	-18.503%
2024-12-06	53.65	54.00	51.32	51.50	-4.806%	62	6,997	-23.883%
2024-12-05	53.95	55.10	53.95	54.10	-0.368%	20	6,968	-27.542%
2024-12-04	51.00	54.60	50.05	54.30	+11.157%	60	6,961	-27.808%
2024-12-03	48.26	49.91	48.26	48.85	+0.826%	215	6,982	-19.754%
2024-12-02	48.59	49.75	48.25	48.45	-0.819%	45	6,951	-19.092%
2024-11-29	47.00	48.85	46.85	48.85	+7.363%	8	6,980	-19.754%
2024-11-27	44.75	45.50	43.19	45.50	-3.191%	120	6,947	-13.846%
2024-11-26	49.24	49.24	47.00	47.00	0.000%	63	6,947	-16.596%
2024-11-25	52.40	52.40	47.00	47.00	-10.544%	181	6,952	-16.596%
2024-11-22	56.20	56.20	52.13	52.54	-7.760%	134	6,800	-25.390%
2024-11-21	58.70	61.00	52.75	56.96	+1.896%	44	6,771	-31.180%
2024-11-20	56.28	56.28	54.60	55.90	-1.149%	40	6,746	-29.875%
2024-11-19	52.00	56.55	52.00	56.55	+9.806%	37	6,727	-30.681%
2024-11-18	51.30	51.90	49.50	51.50	-3.522%	118	6,709	-23.883%
2024-11-15	54.25	54.25	51.96	53.38	-5.522%	210	6,599	-26.564%
2024-11-14	58.65	58.93	56.50	56.50	-0.877%	27	6,620	-30.619%
2024-11-13	58.81	58.81	57.00	57.00	-0.524%	50	6,610	-31.228%
2024-11-12	57.05	59.55	57.05	57.30	+2.321%	172	6,571	-31.588%
2024-11-11	58.50	58.50	55.20	56.00	-3.030%	43	6,561	-30.000%
2024-11-08	59.35	59.35	57.33	57.75	-1.451%	164	6,564	-32.121%
2024-11-07	58.63	58.73	58.34	58.60	+3.974%	35	6,569	-33.106%
2024-11-06	54.93	57.00	54.50	56.36	+9.331%	23	6,554	-30.447%
2024-11-05	51.00	52.00	50.75	51.55	+3.100%	62	6,558	-23.957%
2024-11-04	49.00	50.00	49.00	50.00	+3.627%	51	6,579	-21.600%
2024-11-01	48.25	49.27	48.25	48.25	+3.430%	218	6,629	-18.756%
2024-10-31	48.00	48.00	46.00	46.65	-9.750%	83	6,656	-15.970%
2024-10-30	52.05	52.20	50.00	51.69	-3.075%	15	6,671	-24.163%
2024-10-29	51.87	53.73	51.87	53.33	+1.195%	13	6,669	-26.495%
2024-10-28	53.08	53.08	52.70	52.70	-2.947%	16	6,660	-25.617%
2024-10-25	54.20	55.51	54.00	54.30	+2.744%	40	6,674	-27.808%
2024-10-24	52.90	52.90	52.85	52.85	+1.148%	7	6,685	-25.828%
2024-10-23	53.29	53.90	50.55	52.25	-6.228%	127	6,690	-24.976%
2024-10-22	54.85	55.90	54.70	55.72	+0.306%	78	6,712	-29.648%
2024-10-21	50.80	55.55	50.80	55.55	+9.653%	92	6,705	-29.433%
2024-10-18	50.92	50.95	50.45	50.66	-2.239%	98	6,709	-22.621%
2024-10-17	50.65	52.59	50.65	51.82	+6.845%	173	6,695	-24.354%
2024-10-16	45.70	49.21	45.70	48.50	+8.989%	150	6,715	-19.175%
2024-10-15	50.90	50.90	43.10	44.50	-11.794%	71	6,703	-11.910%
2024-10-14	50.50	52.10	50.45	50.45	+4.842%	190	6,650	-22.299%
2024-10-11	47.75	49.03	47.75	48.12	-0.145%	64	6,792	-18.537%
2024-10-10	46.87	48.40	46.87	48.19	+5.680%	95	6,785	-18.655%
2024-10-09	45.55	47.30	45.55	45.60	-1.830%	18	6,818	-14.035%
2024-10-08	43.75	47.00	43.75	46.45	+7.523%	267	6,815	-15.608%
2024-10-07	40.50	44.71	40.50	43.20	+8.707%	74	6,701	-9.259%
2024-10-04	39.30	39.74	39.15	39.74	+3.760%	78	6,710	-1.359%
2024-10-03	38.30	38.55	38.05	38.30	+8.345%	156	6,729	+2.350%
2024-10-02	33.10	35.35	32.70	35.35	+4.741%	83	6,698	+10.891%
2024-10-01	37.37	37.37	33.40	33.75	-6.639%	58	6,681	+16.148%
2024-09-30	35.40	36.70	35.40	36.15	-3.342%	30	6,658	+8.437%
2024-09-27	38.38	38.38	36.00	37.40	-5.627%	172	6,660	+4.813%
2024-09-26	42.00	42.05	38.37	39.63	+1.877%	114	6,652	-1.085%
2024-09-25	38.73	40.00	38.73	38.90	+6.430%	49	6,594	+0.771%
2024-09-24	33.80	37.15	33.32	36.55	+9.925%	35	6,607	+7.250%
2024-09-23	33.65	33.65	32.47	33.25	-1.042%	19	6,609	+17.895%
2024-09-20	34.50	34.50	32.96	33.60	-3.448%	32	6,619	+16.667%
2024-09-19	34.80	36.02	34.66	34.80	+9.779%	364	6,606	+12.644%
2024-09-18	33.35	34.70	31.70	31.70	-5.373%	347	6,289	+23.659%
2024-09-17	35.50	35.50	33.40	33.50	-3.039%	39	6,417	+17.015%
2024-09-16	34.49	35.70	34.27	34.55	-6.012%	50	6,436	+13.459%
2024-09-13	37.49	37.49	36.50	36.76	-1.711%	238	6,428	+6.638%
2024-09-12	35.75	38.50	35.25	37.40	+5.115%	153	6,372	+4.813%
2024-09-11	30.00	35.58	29.20	35.58	+25.769%	76	6,319	+10.174%
2024-09-10	28.50	29.44	27.50	28.29	+2.500%	273	6,353	+38.565%
2024-09-09	26.82	27.60	26.70	27.60	+8.235%	28	6,341	+42.029%
2024-09-06	28.60	28.60	24.42	25.50	-9.253%	618	6,331	+53.725%
2024-09-05	26.75	29.70	26.75	28.10	+1.261%	93	6,202	+39.502%
2024-09-04	27.60	30.15	26.50	27.75	-4.310%	99	6,162	+41.261%
2024-09-03	32.95	32.95	28.55	29.00	-21.174%	7,081	6,079	+35.172%
2024-08-30	38.85	38.85	36.25	36.79	+1.183%	128	11,643	+6.551%
2024-08-29	40.34	40.34	36.35	36.36	-15.814%	357	11,643	+7.811%
2024-08-28	44.80	45.00	40.81	43.19	-4.341%	1,808	11,338	-9.238%
2024-08-27	43.55	45.55	42.86	45.15	+1.850%	891	9,919	-13.178%
2024-08-26	46.50	47.36	43.50	44.33	-2.678%	93	9,044	-11.572%
2024-08-23	46.11	46.11	44.65	45.55	+8.971%	8,868	8,990	-13.941%
2024-08-22	46.78	47.10	41.80	41.80	-8.132%	56	4,954	-6.220%
2024-08-21	45.25	46.29	45.00	45.50	+0.110%	75	4,959	-13.846%
2024-08-20	46.50	46.98	44.15	45.45	-3.092%	83	4,964	-13.751%
2024-08-19	41.72	46.91	41.72	46.90	+10.744%	104	4,931	-16.418%
2024-08-16	40.05	42.44	40.05	42.35	+4.310%	276	5,019	-7.438%
2024-08-15	37.40	40.95	37.40	40.60	+12.000%	66	4,917	-3.448%
2024-08-14	36.85	37.16	34.70	36.25	+1.969%	148	4,878	+8.138%
2024-08-13	32.81	35.55	32.65	35.55	+17.133%	180	4,780	+10.267%
2024-08-12	29.00	31.60	29.00	30.35	+9.765%	177	4,715	+29.160%
2024-08-09	28.05	28.65	27.10	27.65	-1.601%	378	4,825	+41.772%
2024-08-08	26.30	28.45	24.65	28.10	+12.400%	181	4,809	+39.502%
2024-08-07	30.20	30.20	24.60	25.00	-15.910%	1,124	4,825	+56.800%
2024-08-06	28.90	30.80	28.57	29.73	+10.111%	22	4,513	+31.853%
2024-08-05	22.70	28.55	22.00	27.00	-13.462%	376	4,501	+45.185%
2024-08-02	27.85	32.15	27.25	31.20	-1.266%	518	4,284	+25.641%
2024-08-01	37.25	39.06	30.49	31.60	-12.948%	414	4,028	+24.051%
2024-07-31	34.75	37.48	32.25	36.30	+33.948%	593	3,674	+7.989%
2024-07-30	30.65	30.85	26.65	27.10	-17.479%	456	3,223	+44.649%
2024-07-29	35.76	35.99	32.60	32.84	-3.525%	739	3,076	+19.367%
2024-07-26	36.30	36.30	33.00	34.04	+0.710%	254	2,365	+15.159%
2024-07-25	33.95	36.43	29.90	33.80	-2.029%	295	2,479	+15.976%
2024-07-24	37.35	38.25	34.50	34.50	-16.968%	162	2,356	+13.623%
2024-07-23	42.00	42.00	41.55	41.55	+0.654%	118	2,235	-5.656%
2024-07-22	39.90	41.28	38.80	41.28	+7.360%	26	2,154	-5.039%
2024-07-19	37.95	39.35	37.00	38.45	-3.270%	55	2,149	+1.951%
2024-07-18	39.10	39.75	37.40	39.75	+6.142%	50	2,111	-1.384%
2024-07-17	39.45	39.65	36.45	37.45	-13.710%	297	2,109	+4.673%
2024-07-16	42.70	43.40	42.70	43.40	-4.194%	43	1,863	-9.677%
2024-07-15	46.15	47.15	45.00	45.30	-4.832%	34	1,876	-13.466%
2024-07-12	45.35	47.61	45.30	47.60	+5.590%	502	1,873	-17.647%
2024-07-11	51.10	51.10	44.75	45.08	-10.644%	34	1,890	-13.043%
2024-07-10	49.75	50.85	49.75	50.45	+6.211%	99	1,868	-22.299%
2024-07-09	46.85	49.80	46.00	47.50	+5.909%	109	1,777	-17.474%
2024-07-08	45.15	46.86	44.71	44.85	+0.470%	132	1,790	-12.598%
2024-07-05	45.29	45.29	43.47	44.64	+0.541%	225	1,798	-12.186%
2024-07-03	40.78	44.90	40.75	44.40	+8.717%	44	1,662	-11.712%
2024-07-02	40.27	41.35	40.27	40.84	-1.874%	10	1,662	-4.016%
2024-07-01	40.00	41.62	40.00	41.62	-1.955%	3	1,658	-5.815%
2024-06-28	42.30	44.20	42.30	42.45	-1.508%	41	1,658	-7.656%
2024-06-27	43.10	43.40	43.02	43.10	+1.819%	254	1,668	-9.049%
2024-06-26	44.64	45.35	42.33	42.33	-4.983%	24	1,617	-7.394%
2024-06-25	41.31	44.55	40.77	44.55	+13.244%	72	1,605	-12.009%
2024-06-24	42.00	42.00	38.96	39.34	-13.481%	177	1,578	-0.356%
2024-06-21	46.25	47.50	45.20	45.47	-7.993%	37	1,430	-13.789%
2024-06-20	56.76	56.80	49.00	49.42	-6.135%	63	1,411	-20.680%
2024-06-18	49.05	52.87	49.05	52.65	+6.471%	9	1,385	-25.546%
2024-06-17	49.15	49.95	49.08	49.45	+2.106%	15	1,385	-20.728%
2024-06-14	47.81	49.25	47.66	48.43	+4.039%	72	1,393	-19.058%
2024-06-13	46.15	46.55	45.10	46.55	+8.005%	30	1,382	-15.789%
2024-06-12	42.64	43.85	42.64	43.10	+9.391%	71	1,373	-9.049%
2024-06-11	40.50	40.50	39.15	39.40	-1.500%	21	1,347	-0.508%
2024-06-10	39.50	41.08	36.85	40.00	0.000%	85	1,347	-2.000%