Dark

NVDA20250919C139
NVDA Sep 19 2025 139.00 Call (NVDA250919C00139000)
option OPRA

EOD

May 15, 2025

13.40-3.943%(-0.55)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	13.85	14.57	13.03	13.40	-3.943%	72	2,937	0.000%
2025-05-14	12.65	14.07	12.52	13.95	+25.224%	229	2,906	-3.943%
2025-05-13	8.49	11.54	8.49	11.14	+44.675%	558	2,872	+20.287%
2025-05-12	7.59	7.70	6.80	7.70	+26.230%	78	2,521	+74.026%
2025-05-09	6.65	6.65	5.95	6.10	-12.857%	352	2,494	+119.672%
2025-05-08	6.80	7.00	6.56	7.00	+9.375%	30	2,656	+91.429%
2025-05-07	5.20	6.60	5.20	6.40	+24.272%	79	2,642	+109.375%
2025-05-06	4.90	5.20	4.89	5.15	-6.364%	620	2,705	+160.194%
2025-05-05	5.50	5.50	5.25	5.50	-4.348%	9	2,160	+143.636%
2025-05-02	5.85	6.00	5.74	5.75	+12.745%	726	2,155	+133.043%
2025-05-01	5.45	5.95	5.10	5.10	+22.302%	630	2,064	+162.745%
2025-04-30	3.64	4.17	3.64	4.17	-4.138%	86	1,621	+221.343%
2025-04-29	4.35	4.35	4.35	4.35	+6.618%	27	1,606	+208.046%
2025-04-28	4.75	4.75	4.05	4.08	-18.887%	17	1,606	+228.431%
2025-04-25	4.30	5.11	4.30	5.03	+25.750%	110	1,606	+166.402%
2025-04-24	3.65	4.00	3.65	4.00	+17.647%	13	1,595	+235.000%
2025-04-23	3.70	3.70	3.40	3.40	+34.387%	61	1,594	+294.118%
2025-04-21	2.65	2.65	2.49	2.53	-28.732%	25	1,549	+429.644%
2025-04-17	3.28	3.55	3.10	3.55	+0.567%	36	1,587	+277.465%
2025-04-16	4.45	4.45	3.53	3.53	-42.602%	8	1,587	+279.603%
2025-04-15	6.10	6.45	6.10	6.15	+3.361%	138	1,583	+117.886%
2025-04-14	6.35	6.35	5.90	5.95	-0.833%	18	1,502	+125.210%
2025-04-11	6.39	6.39	5.95	6.00	+12.150%	24	1,492	+123.333%
2025-04-10	5.73	6.30	5.25	5.35	-23.462%	196	1,487	+150.467%
2025-04-09	4.04	7.00	3.75	6.99	+125.484%	42	1,333	+91.702%
2025-04-08	4.70	4.70	3.10	3.10	-7.463%	20	1,342	+332.258%
2025-04-07	2.34	3.75	2.34	3.35	+25.468%	859	1,345	+300.000%
2025-04-04	2.97	2.97	2.66	2.67	-38.479%	308	1,620	+401.873%
2025-04-03	4.75	4.90	4.15	4.34	-23.860%	131	1,553	+208.756%
2025-04-02	5.80	5.95	5.65	5.70	-1.724%	110	1,550	+135.088%
2025-04-01	5.35	5.80	5.15	5.80	+2.293%	39	1,619	+131.034%
2025-03-31	4.95	5.67	4.75	5.67	-7.805%	40	1,609	+136.332%
2025-03-28	6.35	6.35	6.00	6.15	-10.219%	46	1,598	+117.886%
2025-03-27	6.48	7.15	6.48	6.85	-7.432%	119	1,596	+95.620%
2025-03-26	8.35	8.35	7.40	7.40	-24.103%	43	1,571	+81.081%
2025-03-25	9.45	9.75	9.45	9.75	-6.250%	19	1,573	+37.436%
2025-03-24	9.85	10.57	9.55	10.40	+14.286%	38	1,573	+28.846%
2025-03-21	9.25	9.25	8.80	9.10	-9.901%	26	1,567	+47.253%
2025-03-20	10.00	10.10	9.85	10.10	+6.428%	65	1,577	+32.673%
2025-03-19	9.49	9.49	9.49	9.49	+3.152%	1	1,528	+41.201%
2025-03-18	10.32	10.32	9.20	9.20	-15.982%	9	1,528	+45.652%
2025-03-17	11.80	11.80	10.52	10.95	-5.195%	49	1,524	+22.374%
2025-03-14	11.29	11.84	11.29	11.55	+14.925%	46	1,510	+16.017%
2025-03-13	10.10	10.60	9.90	10.05	+2.551%	117	1,485	+33.333%
2025-03-12	9.15	10.00	9.15	9.80	+22.653%	663	1,485	+36.735%
2025-03-11	7.69	8.20	7.35	7.99	+18.370%	29	1,019	+67.710%
2025-03-10	7.90	7.90	6.67	6.75	-18.968%	66	992	+98.519%
2025-03-07	8.50	8.50	7.50	8.33	+2.460%	54	942	+60.864%
2025-03-06	9.56	9.56	8.13	8.13	-23.302%	53	945	+64.822%
2025-03-05	10.50	10.65	10.50	10.60	-7.262%	4	926	+26.415%
2025-03-04	10.22	11.43	9.10	11.43	+14.300%	33	929	+17.235%
2025-03-03	11.55	11.55	9.65	10.00	-26.740%	14	926	+34.000%
2025-02-28	12.85	13.65	11.77	13.65	+6.226%	82	927	-1.832%
2025-02-27	17.65	17.65	12.85	12.85	-23.512%	221	935	+4.280%
2025-02-26	17.67	17.75	16.80	16.80	+1.818%	14	913	-20.238%
2025-02-25	17.00	17.00	15.10	16.50	-16.244%	20	903	-18.788%
2025-02-24	21.18	21.25	17.85	19.70	-0.101%	15	900	-31.980%
2025-02-21	22.95	22.95	19.72	19.72	-12.705%	42	898	-32.049%
2025-02-20	21.85	22.60	21.25	22.59	+1.757%	59	890	-40.682%
2025-02-19	22.15	23.61	21.63	22.20	-0.538%	34	857	-39.640%
2025-02-18	23.54	23.54	22.32	22.32	-1.674%	8	848	-39.964%
2025-02-14	21.85	22.70	21.35	22.70	+7.992%	156	814	-40.969%
2025-02-13	19.60	21.02	19.60	21.02	+2.287%	18	808	-36.251%
2025-02-10	19.00	20.70	19.00	20.55	+17.161%	9	808	-34.793%
2025-02-07	18.20	18.20	17.54	17.54	+7.278%	12	807	-23.603%
2025-02-06	16.40	16.40	16.10	16.35	+6.031%	6	803	-18.043%
2025-02-05	14.65	15.42	14.60	15.42	+11.739%	48	802	-13.100%
2025-02-04	13.80	13.80	13.80	13.80	+8.405%	10	804	-2.899%
2025-02-03	12.60	13.10	11.98	12.73	-27.464%	27	813	+5.263%
2025-01-31	17.55	17.55	17.55	17.55	+15.842%	10	829	-23.647%
2025-01-29	15.35	15.40	14.75	15.15	-10.777%	53	834	-11.551%
2025-01-28	13.75	17.01	12.76	16.98	+25.778%	98	816	-21.084%
2025-01-27	17.45	17.85	13.50	13.50	-46.322%	27	825	-0.741%
2025-01-24	28.97	28.97	25.15	25.15	-9.206%	32	828	-46.720%
2025-01-23	27.45	27.70	27.45	27.70	-3.316%	2	831	-51.625%
2025-01-22	26.45	28.65	26.45	28.65	+19.624%	14	830	-53.229%
2025-01-21	23.80	24.17	22.40	23.95	+5.553%	54	829	-44.050%
2025-01-17	22.05	22.69	22.05	22.69	+6.726%	20	808	-40.943%
2025-01-16	23.30	23.30	21.26	21.26	-1.982%	8	808	-36.971%
2025-01-15	21.00	21.77	21.00	21.69	+6.847%	11	811	-38.220%
2025-01-14	21.91	21.91	19.70	20.30	-0.733%	9	810	-33.990%
2025-01-13	20.72	20.72	20.30	20.45	-10.699%	15	804	-34.474%
2025-01-10	23.10	23.35	22.80	22.90	-10.617%	18	804	-41.485%
2025-01-08	25.92	25.92	25.62	25.62	-2.027%	6	804	-47.697%
2025-01-07	32.60	32.60	26.15	26.15	-19.040%	47	804	-48.757%
2025-01-06	32.04	33.70	31.80	32.30	+12.937%	140	844	-58.514%
2025-01-03	26.62	28.90	26.62	28.60	+18.820%	122	973	-53.147%
2025-01-02	23.70	24.07	23.70	24.07	+8.180%	3	975	-44.329%
2024-12-31	23.15	23.30	22.25	22.25	-12.402%	20	975	-39.775%
2024-12-30	24.80	25.80	24.80	25.40	+4.141%	122	975	-47.244%
2024-12-27	25.40	25.40	23.70	24.39	-6.908%	26	877	-45.059%
2024-12-26	26.75	26.75	25.10	26.20	-2.239%	23	879	-48.855%
2024-12-24	26.30	26.80	26.30	26.80	+1.592%	14	876	-50.000%
2024-12-23	25.00	26.38	24.85	26.38	+11.922%	27	876	-49.204%
2024-12-20	21.35	23.57	21.35	23.57	+4.062%	23	871	-43.148%
2024-12-19	22.00	22.65	22.00	22.65	+3.661%	2	871	-40.839%
2024-12-18	24.40	24.40	21.85	21.85	+4.048%	363	870	-38.673%
2024-12-17	20.55	21.00	19.85	21.00	-6.040%	5	786	-36.190%
2024-12-16	21.88	22.35	21.30	22.35	-3.871%	32	784	-40.045%
2024-12-13	25.40	25.40	22.88	23.25	-6.627%	138	793	-42.366%
2024-12-12	24.75	25.27	24.25	24.90	-5.395%	46	756	-46.185%
2024-12-11	23.95	26.32	23.85	26.32	+11.525%	32	756	-49.088%
2024-12-10	26.45	27.40	23.60	23.60	-7.813%	27	740	-43.220%
2024-12-09	25.45	26.55	25.45	25.60	-7.748%	63	731	-47.656%
2024-12-06	27.45	27.75	27.45	27.75	-6.879%	4	687	-51.712%
2024-12-05	30.49	30.49	29.80	29.80	-0.667%	2	686	-55.034%
2024-12-04	27.45	30.00	27.26	30.00	+12.570%	16	685	-55.333%
2024-12-03	26.85	26.85	26.00	26.65	+4.102%	37	696	-49.719%
2024-12-02	26.23	26.45	25.60	25.60	-1.349%	29	699	-47.656%
2024-11-29	26.05	26.05	25.95	25.95	+15.952%	4	699	-48.362%
2024-11-27	22.56	22.56	22.38	22.38	-12.578%	8	696	-40.125%
2024-11-26	25.95	25.95	25.59	25.60	-0.660%	8	696	-47.656%
2024-11-25	27.75	28.45	25.77	25.77	-13.232%	41	696	-48.002%
2024-11-22	30.85	31.00	29.70	29.70	-11.738%	24	683	-54.882%
2024-11-21	33.65	33.65	33.65	33.65	+4.115%	6	683	-60.178%
2024-11-20	32.36	33.00	31.35	32.32	-1.613%	115	683	-58.540%
2024-11-19	30.95	33.02	30.95	32.85	+11.356%	22	790	-59.209%
2024-11-18	28.81	29.65	27.95	29.50	+0.170%	47	790	-54.576%
2024-11-15	30.90	30.90	29.45	29.45	-11.081%	4	777	-54.499%
2024-11-14	33.12	33.12	33.12	33.12	+4.976%	1	777	-59.541%
2024-11-11	31.80	32.80	31.40	31.55	-3.957%	6	777	-57.528%
2024-11-08	32.85	32.85	32.85	32.85	-4.227%	8	776	-59.209%
2024-11-07	34.00	34.30	34.00	34.30	+2.910%	7	780	-60.933%
2024-11-06	30.75	33.40	30.75	33.33	+12.525%	117	782	-59.796%
2024-11-05	28.71	29.62	28.71	29.62	+3.784%	136	805	-54.760%
2024-11-04	28.80	29.00	28.45	28.54	+4.161%	40	809	-53.048%
2024-11-01	27.61	28.55	27.40	27.40	+3.906%	258	810	-51.095%
2024-10-31	27.78	27.78	26.37	26.37	-11.510%	80	821	-49.185%
2024-10-30	28.47	30.20	28.47	29.80	-3.716%	230	774	-55.034%
2024-10-29	30.55	30.95	30.55	30.95	0.000%	3	617	-56.704%
2024-10-28	31.70	31.70	30.75	30.95	-2.887%	6	619	-56.704%
2024-10-25	32.70	32.73	31.87	31.87	+4.321%	16	618	-57.954%
2024-10-24	31.45	31.45	30.10	30.55	+0.328%	7	622	-56.137%
2024-10-23	30.05	30.76	29.40	30.45	-7.165%	617	619	-55.993%
2024-10-22	32.75	32.82	32.75	32.80	+1.548%	3	627	-59.146%
2024-10-21	30.52	32.30	30.52	32.30	+10.427%	204	629	-58.514%
2024-10-18	29.50	29.60	29.15	29.25	+0.862%	1,148	782	-54.188%
2024-10-17	29.87	31.25	29.00	29.00	+10.182%	173	495	-53.793%
2024-10-16	26.55	26.55	26.32	26.32	+3.745%	45	358	-49.088%
2024-10-15	29.00	29.00	23.70	25.37	-13.116%	90	363	-47.182%
2024-10-14	29.45	30.35	29.20	29.20	+5.797%	281	310	-54.110%
2024-10-10	27.60	27.60	27.60	27.60	+5.464%	2	258	-51.449%
2024-10-09	26.08	26.17	26.08	26.17	+1.829%	2	259	-48.796%
2024-10-08	25.41	25.70	25.41	25.70	+28.052%	21	258	-47.860%
2024-10-03	20.31	20.31	20.07	20.07	+10.579%	2	244	-33.234%
2024-10-02	18.15	18.15	18.15	18.15	-4.874%	4	244	-26.171%
2024-10-01	19.08	19.08	19.08	19.08	+0.157%	1	244	-29.769%
2024-09-30	19.05	19.37	19.05	19.05	-11.601%	111	243	-29.659%
2024-09-26	21.55	21.55	21.55	21.55	-0.462%	2	188	-37.819%
2024-09-25	21.65	21.65	21.65	21.65	+26.608%	6	190	-38.106%
2024-09-23	17.10	17.10	17.10	17.10	-8.800%	1	190	-21.637%
2024-09-19	18.75	18.75	18.75	18.75	+8.319%	1	191	-28.533%
2024-09-18	17.30	17.31	17.30	17.31	-11.684%	10	192	-22.588%
2024-09-16	19.60	19.60	19.60	19.60	-2.970%	3	188	-31.633%
2024-09-13	20.20	20.20	20.20	20.20	-5.696%	2	185	-33.663%
2024-09-12	19.25	21.48	19.25	21.42	+33.458%	100	225	-37.442%
2024-09-11	16.05	16.05	16.05	16.05	+19.154%	1	188	-16.511%
2024-09-09	13.47	13.47	13.47	13.47	+7.331%	1	189	-0.520%
2024-09-06	13.45	13.45	12.55	12.55	-13.448%	4	190	+6.773%
2024-09-05	15.15	15.15	14.50	14.50	+1.116%	3	190	-7.586%
2024-09-04	15.20	15.20	14.34	14.34	-3.629%	26	187	-6.555%
2024-09-03	16.80	16.80	14.88	14.88	-29.143%	29	186	-9.946%
2024-08-30	21.00	21.00	21.00	21.00	+3.245%	2	175	-36.190%
2024-08-29	22.50	22.50	20.34	20.34	-24.218%	11	175	-34.120%
2024-08-27	26.00	26.84	26.00	26.84	+1.860%	15	176	-50.075%
2024-08-26	28.45	28.45	26.35	26.35	-4.007%	10	176	-49.146%
2024-08-22	27.45	27.45	27.45	27.45	-0.363%	1	166	-51.184%
2024-08-20	26.75	27.55	26.75	27.55	+3.571%	64	165	-51.361%
2024-08-19	25.40	26.60	25.30	26.60	+6.357%	34	112	-49.624%
2024-08-16	25.01	25.01	25.01	25.01	+15.573%	10	95	-46.421%
2024-08-15	21.64	21.64	21.64	21.64	+71.067%	5	95	-38.078%
2024-08-07	13.25	13.25	12.65	12.65	-9.384%	2	92	+5.929%
2024-08-05	14.75	14.75	13.96	13.96	-19.072%	34	92	-4.011%
2024-08-01	20.94	20.94	17.25	17.25	-13.750%	5	71	-22.319%
2024-07-31	19.82	20.51	19.82	20.00	+4.987%	86	71	-33.000%
2024-07-26	19.05	19.05	19.05	19.05	-9.286%	1	75	-29.659%
2024-07-24	21.00	21.00	21.00	21.00	-8.297%	1	74	-36.190%
2024-07-19	22.90	22.90	21.25	22.90	+4.566%	16	74	-41.485%
2024-07-17	21.90	21.90	21.90	21.90	-13.949%	13	70	-38.813%
2024-07-16	25.00	25.85	25.00	25.45	-4.539%	9	70	-47.348%
2024-07-15	27.76	27.76	26.66	26.66	+13.399%	2	65	-49.737%
2024-07-03	23.51	23.51	23.51	23.51	-10.472%	1	63	-43.003%
2024-06-25	24.97	26.30	24.75	26.26	+9.417%	22	63	-48.972%
2024-06-24	24.00	24.00	24.00	24.00	-13.669%	5	69	-44.167%
2024-06-21	27.80	27.80	27.80	27.80	-22.455%	6	64	-51.799%
2024-06-20	35.85	35.85	35.85	35.85	+9.633%	1	64	-62.622%
2024-06-18	31.50	32.70	31.50	32.70	+6.863%	20	59	-59.021%
2024-06-17	30.28	30.60	30.28	30.60	+6.844%	7	59	-56.209%
2024-06-14	28.64	28.64	28.64	28.64	+22.655%	2	53	-53.212%
2024-06-10	23.35	23.35	23.35	23.35	0.000%	2	52	-42.612%