Dark

NVDA20250919C230
NVDA Sep 19 2025 230.00 Call (NVDA250919C00230000)
option OPRA

EOD

May 15, 2025

0.9100-1.087%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.91	0.91	0.91	0.91	-1.087%	2	1,274	0.000%
2025-05-14	0.85	0.92	0.85	0.92	+170.588%	2	1,274	-1.087%
2025-05-12	0.34	0.37	0.32	0.34	+17.241%	36	1,275	+167.647%
2025-05-07	0.29	0.29	0.29	0.29	+16.000%	3	1,277	+213.793%
2025-04-30	0.24	0.25	0.24	0.25	+19.048%	7	1,277	+264.000%
2025-04-22	0.22	0.22	0.21	0.21	-19.231%	32	1,277	+333.333%
2025-04-16	0.26	0.26	0.26	0.26	-36.585%	2	1,261	+250.000%
2025-04-09	0.41	0.41	0.41	0.41	+41.379%	1	1,259	+121.951%
2025-04-08	0.29	0.29	0.29	0.29	0.000%	1	1,260	+213.793%
2025-04-07	0.30	0.30	0.28	0.29	+3.571%	7	1,259	+213.793%
2025-04-04	0.28	0.28	0.28	0.28	-15.152%	20	1,260	+225.000%
2025-04-03	0.33	0.33	0.33	0.33	-15.385%	20	1,260	+175.758%
2025-04-02	0.36	0.39	0.35	0.39	+11.429%	18	1,270	+133.333%
2025-04-01	0.35	0.35	0.35	0.35	-2.778%	40	1,263	+160.000%
2025-03-31	0.36	0.36	0.36	0.36	-16.279%	20	1,260	+152.778%
2025-03-28	0.43	0.43	0.43	0.43	-8.511%	4	1,240	+111.628%
2025-03-27	0.45	0.47	0.45	0.47	-6.000%	227	1,240	+93.617%
2025-03-26	0.51	0.51	0.50	0.50	-27.536%	16	1,092	+82.000%
2025-03-25	0.68	0.69	0.68	0.69	-11.538%	2	1,078	+31.884%
2025-03-24	0.78	0.78	0.78	0.78	+4.000%	1	1,078	+16.667%
2025-03-21	0.75	0.75	0.75	0.75	-10.714%	2	1,078	+21.333%
2025-03-20	0.85	0.85	0.84	0.84	-4.545%	4	1,077	+8.333%
2025-03-19	0.88	0.88	0.88	0.88	-17.757%	2	1,077	+3.409%
2025-03-17	1.07	1.07	1.07	1.07	+1.905%	2	1,077	-14.953%
2025-03-13	1.05	1.05	1.05	1.05	+1.942%	1	1,077	-13.333%
2025-03-12	0.98	1.03	0.98	1.03	+53.731%	501	1,077	-11.650%
2025-03-10	0.67	0.67	0.67	0.67	-5.634%	2	765	+35.821%
2025-03-07	0.72	0.72	0.69	0.71	-11.250%	48	767	+28.169%
2025-03-06	0.89	0.92	0.80	0.80	-24.528%	18	751	+13.750%
2025-03-05	1.10	1.10	0.97	1.06	+1.923%	9	753	-14.151%
2025-03-04	1.04	1.04	1.04	1.04	-7.143%	5	745	-12.500%
2025-03-03	1.23	1.23	1.09	1.12	-20.000%	26	745	-18.750%
2025-02-28	1.15	1.40	1.15	1.40	-10.256%	38	752	-35.000%
2025-02-27	1.56	1.56	1.56	1.56	-30.667%	2	770	-41.667%
2025-02-26	2.25	2.25	2.25	2.25	+10.294%	32	771	-59.556%
2025-02-25	2.04	2.04	2.04	2.04	-25.000%	2	761	-55.392%
2025-02-24	2.51	2.72	2.51	2.72	-12.258%	9	761	-66.544%
2025-02-21	3.10	3.10	3.10	3.10	-0.958%	24	760	-70.645%
2025-02-20	3.25	3.25	3.13	3.13	-6.567%	41	768	-70.927%
2025-02-18	3.77	3.77	3.35	3.35	-4.286%	8	768	-72.836%
2025-02-14	3.45	3.55	3.45	3.50	+7.692%	158	763	-74.000%
2025-02-13	3.05	3.25	3.05	3.25	-0.612%	252	750	-72.000%
2025-02-11	3.20	3.27	3.20	3.27	-0.909%	2	750	-72.171%
2025-02-10	3.10	3.30	3.10	3.30	+19.134%	7	749	-72.424%
2025-02-07	2.78	2.78	2.77	2.77	+3.358%	14	743	-67.148%
2025-02-06	2.43	2.68	2.43	2.68	+13.559%	62	740	-66.045%
2025-02-05	2.32	2.36	2.31	2.36	+8.756%	7	795	-61.441%
2025-02-03	1.78	2.17	1.78	2.17	-6.061%	65	790	-58.065%
2025-01-31	2.31	2.31	2.31	2.31	-11.494%	2	740	-60.606%
2025-01-30	2.48	2.61	2.48	2.61	+6.098%	10	740	-65.134%
2025-01-29	2.41	2.46	2.23	2.46	-10.545%	16	734	-63.008%
2025-01-28	2.04	2.75	2.04	2.75	+28.505%	16	737	-66.909%
2025-01-27	2.94	2.94	2.00	2.14	-49.883%	166	728	-57.477%
2025-01-24	5.13	5.23	4.27	4.27	-18.667%	42	726	-78.689%
2025-01-22	5.21	5.25	5.09	5.25	+31.250%	3	728	-82.667%
2025-01-21	3.65	4.00	3.65	4.00	+8.992%	6	738	-77.250%
2025-01-17	3.70	3.72	3.67	3.67	+9.226%	82	738	-75.204%
2025-01-15	3.36	3.36	3.36	3.36	+3.385%	1	738	-72.917%
2025-01-14	3.25	3.25	3.25	3.25	-8.451%	8	738	-72.000%
2025-01-13	3.55	3.55	3.55	3.55	-13.415%	2	730	-74.366%
2025-01-10	4.11	4.20	4.10	4.10	-18.972%	26	728	-77.805%
2025-01-08	5.06	5.06	5.06	5.06	-6.296%	1	721	-82.016%
2025-01-07	7.02	7.02	5.40	5.40	-30.769%	165	721	-83.148%
2025-01-06	7.40	8.10	7.40	7.80	+26.829%	47	615	-88.333%
2025-01-03	6.10	6.20	6.10	6.15	+46.429%	38	586	-85.203%
2024-12-31	4.35	4.35	4.20	4.20	-14.286%	6	587	-78.333%
2024-12-30	5.20	5.20	4.90	4.90	+2.083%	2	587	-81.429%
2024-12-27	4.75	4.80	4.70	4.80	-15.044%	6	588	-81.042%
2024-12-23	5.35	5.65	5.35	5.65	+11.881%	775	587	-83.894%
2024-12-20	5.00	5.05	5.00	5.05	+2.020%	5	856	-81.980%
2024-12-19	4.95	4.95	4.95	4.95	0.000%	5	851	-81.616%
2024-12-18	4.95	4.95	4.95	4.95	+6.452%	1	856	-81.616%
2024-12-17	4.65	4.65	4.65	4.65	+4.494%	3	855	-80.430%
2024-12-16	4.45	4.45	4.45	4.45	-10.101%	55	848	-79.551%
2024-12-13	4.95	4.95	4.95	4.95	-1.980%	6	848	-81.616%
2024-12-12	5.05	5.05	5.05	5.05	-8.680%	5	847	-81.980%
2024-12-11	5.53	5.53	5.53	5.53	+2.030%	7	847	-83.544%
2024-12-09	5.30	5.45	5.30	5.42	-22.014%	9	847	-83.210%
2024-12-05	6.95	6.95	6.95	6.95	+5.303%	1	844	-86.906%
2024-12-04	6.10	6.60	6.10	6.60	+21.101%	94	843	-86.212%
2024-12-03	5.50	5.50	5.45	5.45	-4.386%	60	843	-83.303%
2024-11-29	5.65	5.70	5.65	5.70	+14.000%	20	903	-84.035%
2024-11-27	4.55	5.00	4.55	5.00	-8.257%	33	930	-81.800%
2024-11-26	5.45	5.45	5.45	5.45	-4.386%	1	930	-83.303%
2024-11-25	6.55	6.55	5.70	5.70	-23.797%	88	930	-84.035%
2024-11-22	8.55	8.55	7.48	7.48	-0.267%	14	929	-87.834%
2024-11-21	7.50	7.50	7.50	7.50	-9.311%	2	929	-87.867%
2024-11-20	8.30	8.95	8.27	8.27	-2.591%	24	929	-88.996%
2024-11-19	8.49	8.49	8.49	8.49	+15.041%	1	909	-89.282%
2024-11-18	7.38	7.38	7.38	7.38	-2.895%	1	909	-87.669%
2024-11-15	7.60	7.60	7.60	7.60	-11.007%	2	908	-88.026%
2024-11-14	8.54	8.54	8.54	8.54	-0.928%	1	908	-89.344%
2024-11-13	8.62	8.62	8.62	8.62	+0.819%	1	907	-89.443%
2024-11-11	8.71	8.71	8.55	8.55	+4.908%	5	906	-89.357%
2024-11-06	8.15	8.15	8.15	8.15	+13.194%	3	902	-88.834%
2024-11-01	7.20	7.20	7.20	7.20	+7.463%	2	899	-87.361%
2024-10-31	6.70	6.70	6.70	6.70	-19.277%	1	900	-86.418%
2024-10-28	8.50	8.50	8.30	8.30	-2.353%	16	899	-89.036%
2024-10-24	8.50	8.50	8.50	8.50	+3.030%	1	893	-89.294%
2024-10-23	8.54	8.54	8.25	8.25	-12.234%	40	893	-88.970%
2024-10-22	9.40	9.40	9.40	9.40	+5.975%	4	892	-90.319%
2024-10-21	8.00	8.87	8.00	8.87	+14.452%	17	892	-89.741%
2024-10-18	7.75	7.75	7.75	7.75	-9.884%	2	902	-88.258%
2024-10-17	8.60	8.60	8.60	8.60	+21.298%	1	902	-89.419%
2024-10-16	7.00	7.09	7.00	7.09	+12.540%	7	902	-87.165%
2024-10-15	7.20	7.20	6.30	6.30	-22.699%	6	907	-85.556%
2024-10-14	8.15	8.15	8.15	8.15	+10.135%	1	901	-88.834%
2024-10-11	7.50	7.50	7.40	7.40	+3.208%	10	901	-87.703%
2024-10-10	7.20	7.20	7.17	7.17	+15.832%	3	897	-87.308%
2024-10-09	6.19	6.19	6.19	6.19	-5.496%	2	895	-85.299%
2024-10-08	6.65	6.65	6.52	6.55	+15.317%	8	895	-86.107%
2024-10-07	5.40	6.10	5.40	5.68	+18.333%	43	897	-83.979%
2024-10-04	4.80	4.80	4.80	4.80	+4.348%	4	914	-81.042%
2024-10-03	4.60	4.60	4.60	4.60	+17.949%	81	914	-80.217%
2024-10-01	3.90	3.90	3.90	3.90	-7.143%	10	833	-76.667%
2024-09-30	4.20	4.20	4.20	4.20	-6.667%	5	833	-78.333%
2024-09-27	4.60	4.60	4.50	4.50	-13.462%	30	829	-79.778%
2024-09-26	5.80	5.80	5.20	5.20	+0.971%	18	815	-82.500%
2024-09-25	5.02	5.35	4.99	5.15	+18.391%	13	830	-82.330%
2024-09-19	4.15	4.35	4.15	4.35	-3.548%	3	832	-79.080%
2024-09-17	4.55	4.55	4.50	4.51	-7.959%	727	830	-79.823%
2024-09-16	4.90	4.90	4.90	4.90	-19.008%	5	103	-81.429%
2024-09-12	5.88	6.05	5.88	6.05	+29.828%	3	98	-84.959%
2024-09-11	4.66	4.66	4.66	4.66	+41.212%	1	101	-80.472%
2024-09-10	3.30	3.30	3.30	3.30	+13.402%	4	102	-72.424%
2024-09-06	2.91	2.91	2.91	2.91	-12.349%	2	98	-68.729%
2024-09-05	3.25	3.32	3.25	3.32	+0.606%	3	98	-72.590%
2024-09-04	3.30	3.30	3.30	3.30	-8.333%	1	98	-72.424%
2024-09-03	4.15	4.15	3.60	3.60	-36.170%	27	98	-74.722%
2024-08-30	5.64	5.64	5.64	5.64	+0.714%	2	94	-83.865%
2024-08-29	6.13	6.13	5.50	5.60	-28.205%	16	94	-83.750%
2024-08-28	7.71	7.80	7.71	7.80	-6.587%	19	88	-88.333%
2024-08-27	8.25	8.35	8.10	8.35	-0.595%	15	80	-89.102%
2024-08-26	8.04	8.40	8.04	8.40	-2.552%	13	83	-89.167%
2024-08-23	8.59	8.62	8.59	8.62	+10.089%	12	73	-89.443%
2024-08-22	7.83	7.83	7.83	7.83	-10.718%	1	75	-88.378%
2024-08-21	8.85	8.85	8.65	8.77	-2.121%	12	76	-89.624%
2024-08-20	8.69	8.96	8.69	8.96	+10.345%	3	86	-89.844%
2024-08-19	8.10	8.12	8.10	8.12	+7.407%	2	86	-88.793%
2024-08-16	7.71	7.71	7.56	7.56	+8.309%	6	84	-87.963%
2024-08-15	6.71	6.98	6.71	6.98	+32.952%	11	84	-86.963%
2024-08-14	5.25	5.25	5.25	5.25	0.000%	1	74	-82.667%
2024-08-13	4.75	5.25	4.75	5.25	+45.833%	3	73	-82.667%
2024-08-09	3.60	3.60	3.60	3.60	0.000%	2	73	-74.722%
2024-08-08	3.60	3.60	3.60	3.60	-11.111%	10	74	-74.722%
2024-08-06	4.05	4.05	4.05	4.05	+9.459%	1	65	-77.531%
2024-08-05	4.50	4.50	3.65	3.70	-26.000%	14	66	-75.405%
2024-08-02	5.00	5.00	5.00	5.00	0.000%	2	60	-81.800%
2024-08-01	6.54	6.54	5.00	5.00	-20.000%	4	59	-81.800%
2024-07-31	5.36	6.25	5.36	6.25	+63.185%	3	58	-85.440%
2024-07-30	4.16	4.16	3.83	3.83	-43.676%	11	57	-76.240%
2024-07-22	7.00	7.00	6.77	6.80	+13.333%	4	56	-86.618%
2024-07-18	6.00	6.00	6.00	6.00	-1.316%	1	55	-84.833%
2024-07-17	6.72	6.72	5.90	6.08	-21.851%	7	56	-85.033%
2024-07-16	7.78	7.78	7.78	7.78	-12.090%	1	50	-88.303%
2024-07-15	8.85	8.85	8.85	8.85	+6.627%	1	49	-89.718%
2024-07-11	9.20	9.20	8.30	8.30	-15.306%	8	48	-89.036%
2024-07-10	9.80	9.80	9.80	9.80	+10.112%	3	47	-90.714%
2024-07-09	9.30	9.30	8.90	8.90	+10.559%	3	50	-89.775%
2024-07-05	8.05	8.05	8.05	8.05	+17.518%	2	47	-88.696%
2024-07-03	6.85	6.85	6.85	6.85	-1.439%	1	46	-86.715%
2024-07-02	7.10	7.10	6.95	6.95	-13.665%	4	46	-86.906%
2024-06-28	8.05	8.05	8.05	8.05	-0.248%	2	42	-88.696%
2024-06-27	8.07	8.07	8.07	8.07	-13.412%	1	42	-88.724%
2024-06-26	9.32	9.32	9.32	9.32	+10.296%	1	42	-90.236%
2024-06-25	8.07	8.70	8.07	8.45	-9.140%	15	42	-89.231%
2024-06-21	9.60	9.60	9.30	9.30	-11.005%	6	38	-90.215%
2024-06-20	10.00	10.75	10.00	10.45	-7.111%	12	36	-91.292%
2024-06-18	10.00	11.25	10.00	11.25	+12.500%	11	33	-91.911%
2024-06-17	10.45	10.45	9.82	10.00	-0.498%	24	33	-90.900%
2024-06-14	10.05	10.05	10.05	10.05	+19.928%	1	33	-90.945%
2024-06-13	8.35	8.38	8.35	8.38	+33.016%	13	32	-89.141%
2024-06-11	6.30	6.30	6.30	6.30	-6.110%	1	31	-85.556%
2024-06-10	6.71	6.71	6.71	6.71	0.000%	18	30	-86.438%