Dark

NVDA20250919C92
NVDA Sep 19 2025 92.00 Call (NVDA250919C00092000)
option OPRA

EOD

May 15, 2025

46.05+4.612%(+2.03)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	44.75	46.24	44.75	46.05	+4.612%	17	1,134	0.000%
2025-05-14	44.88	44.88	44.02	44.02	+5.996%	16	1,130	+4.612%
2025-05-13	40.45	41.53	40.45	41.53	+18.759%	11	1,136	+10.884%
2025-05-12	33.80	34.97	33.80	34.97	+15.948%	4	1,146	+31.684%
2025-05-09	29.87	30.28	29.87	30.16	-3.488%	44	1,147	+52.686%
2025-05-08	30.65	31.25	30.65	31.25	+4.690%	4	1,148	+47.360%
2025-05-07	27.30	29.85	27.18	29.85	+10.351%	16	1,145	+54.271%
2025-05-06	27.10	27.35	26.95	27.05	-6.239%	7	1,147	+70.240%
2025-05-02	28.98	28.98	28.20	28.85	+2.487%	6	1,150	+59.619%
2025-05-01	28.75	28.75	27.96	28.15	+16.805%	18	1,151	+63.588%
2025-04-29	24.10	24.10	24.10	24.10	+4.329%	1	1,154	+91.079%
2025-04-28	22.80	23.25	22.80	23.10	-11.697%	24	1,154	+99.351%
2025-04-25	25.50	26.16	25.41	26.16	+15.497%	16	1,142	+76.032%
2025-04-24	22.30	22.65	22.10	22.65	+11.302%	3	1,139	+103.311%
2025-04-23	21.15	21.50	20.35	20.35	+14.972%	67	1,141	+126.290%
2025-04-22	17.80	17.97	17.70	17.70	+8.923%	4	1,149	+160.169%
2025-04-21	16.71	16.75	16.00	16.25	-16.021%	29	1,146	+183.385%
2025-04-17	19.34	19.36	19.34	19.35	-5.007%	200	962	+137.984%
2025-04-16	21.90	22.88	20.37	20.37	-28.097%	15	962	+126.068%
2025-04-15	28.83	28.83	27.72	28.33	+4.154%	30	962	+62.549%
2025-04-14	28.60	28.60	27.20	27.20	-1.270%	4	952	+69.301%
2025-04-11	27.95	27.95	27.40	27.55	+8.039%	6	951	+67.151%
2025-04-10	25.50	25.50	25.50	25.50	-14.286%	1	952	+80.588%
2025-04-09	20.85	29.98	20.50	29.75	+60.811%	112	952	+54.790%
2025-04-08	22.82	23.25	17.81	18.50	-1.333%	139	984	+148.919%
2025-04-07	12.70	19.70	12.65	18.75	+13.088%	368	983	+145.600%
2025-04-04	17.05	17.15	15.95	16.58	-21.235%	196	757	+177.744%
2025-04-03	22.30	22.30	21.01	21.05	-15.631%	19	730	+118.765%
2025-04-02	24.95	24.95	24.95	24.95	-1.383%	1	735	+84.569%
2025-04-01	24.35	25.40	23.80	25.30	+13.657%	9	735	+82.016%
2025-03-31	22.90	23.00	22.26	22.26	-15.426%	7	743	+106.873%
2025-03-28	27.46	27.46	26.32	26.32	-4.117%	24	741	+74.962%
2025-03-27	28.35	28.35	27.45	27.45	-13.815%	4	746	+67.760%
2025-03-18	31.85	31.85	31.85	31.85	-10.984%	1	743	+44.584%
2025-03-17	34.45	35.78	34.45	35.78	-1.078%	5	743	+28.703%
2025-03-14	35.90	36.17	35.86	36.17	+9.110%	254	742	+27.315%
2025-03-13	32.65	33.15	32.65	33.15	+2.632%	9	628	+38.914%
2025-03-12	31.85	32.30	31.85	32.30	+14.661%	9	628	+42.570%
2025-03-11	26.00	29.20	25.20	28.17	+12.008%	33	625	+63.472%
2025-03-10	26.95	26.95	25.15	25.15	-10.275%	8	630	+83.101%
2025-03-07	29.05	29.05	28.03	28.03	-8.008%	6	631	+64.288%
2025-03-06	30.47	30.47	30.47	30.47	-6.820%	4	631	+51.132%
2025-03-05	32.70	32.70	32.70	32.70	-6.331%	2	631	+40.826%
2025-03-04	31.35	34.91	29.55	34.91	+6.239%	12	631	+31.911%
2025-03-03	37.85	37.85	32.86	32.86	-14.870%	18	633	+40.140%
2025-02-28	34.60	38.60	34.25	38.60	-7.434%	20	651	+19.301%
2025-02-25	43.55	43.55	41.70	41.70	-14.180%	8	636	+10.432%
2025-02-24	48.59	48.59	48.59	48.59	-8.493%	1	636	-5.227%
2025-02-21	53.10	53.10	53.10	53.10	+3.509%	2	636	-13.277%
2025-02-20	52.09	52.09	51.30	51.30	-3.208%	5	637	-10.234%
2025-02-14	53.00	53.00	53.00	53.00	+11.673%	240	632	-13.113%
2025-02-11	47.46	47.46	47.46	47.46	+6.413%	1	632	-2.971%
2025-02-07	44.00	44.60	44.00	44.60	+16.146%	14	633	+3.251%
2025-02-05	38.40	38.40	38.40	38.40	+6.994%	1	630	+19.922%
2025-02-04	37.60	37.60	35.89	35.89	+3.429%	2	630	+28.309%
2025-02-03	33.02	36.15	32.70	34.70	-8.395%	39	629	+32.709%
2025-01-31	40.75	40.75	37.88	37.88	-8.058%	24	627	+21.568%
2025-01-30	36.85	41.20	36.85	41.20	+4.968%	10	616	+11.772%
2025-01-29	39.25	39.25	39.25	39.25	+9.423%	1	616	+17.325%
2025-01-28	36.25	36.25	35.00	35.87	+0.336%	175	615	+28.380%
2025-01-27	42.25	42.25	35.59	35.75	-37.412%	189	615	+28.811%
2025-01-07	56.80	57.12	56.80	57.12	-10.736%	2	545	-19.380%
2025-01-06	64.37	64.37	63.99	63.99	+10.537%	2	545	-28.036%
2025-01-03	58.00	58.00	57.89	57.89	+12.342%	10	545	-20.453%
2025-01-02	54.00	54.00	51.53	51.53	-0.617%	2	550	-10.635%
2024-12-27	51.20	51.85	51.20	51.85	+2.067%	8	550	-11.186%
2024-12-20	51.10	51.10	50.80	50.80	+4.850%	4	550	-9.350%
2024-12-19	48.50	48.50	48.45	48.45	+1.254%	2	547	-4.954%
2024-12-18	50.80	50.80	47.85	47.85	+3.909%	9	547	-3.762%
2024-12-17	44.80	46.05	44.45	46.05	-4.560%	18	552	0.000%
2024-12-16	48.33	48.33	47.25	48.25	-9.134%	6	562	-4.560%
2024-12-12	52.75	53.10	52.75	53.10	-2.210%	4	562	-13.277%
2024-12-11	54.30	54.30	54.30	54.30	+1.117%	2	562	-15.193%
2024-12-10	53.60	53.70	53.60	53.70	-2.007%	2	562	-14.246%
2024-12-09	54.00	54.80	54.00	54.80	-10.399%	4	560	-15.967%
2024-12-05	61.16	61.16	61.16	61.16	+4.369%	1	562	-24.706%
2024-12-04	58.60	58.60	58.60	58.60	+7.820%	1	562	-21.416%
2024-12-02	54.00	54.35	54.00	54.35	+7.624%	4	563	-15.271%
2024-11-27	49.30	50.50	49.30	50.50	-5.147%	2	564	-8.812%
2024-11-26	53.75	53.75	53.24	53.24	-6.350%	2	564	-13.505%
2024-11-25	56.85	56.85	56.85	56.85	-7.950%	1	565	-18.997%
2024-11-20	60.39	62.45	60.39	61.76	+6.062%	47	565	-25.437%
2024-11-19	58.23	58.23	58.23	58.23	+2.445%	1	557	-20.917%
2024-11-18	56.84	56.84	56.84	56.84	-10.432%	100	556	-18.983%
2024-11-13	63.46	63.46	63.46	63.46	+2.223%	4	456	-27.435%
2024-11-11	62.08	62.08	62.08	62.08	-2.390%	10	452	-25.822%
2024-11-07	63.60	63.60	63.60	63.60	+13.571%	1	442	-27.594%
2024-11-04	56.00	56.00	56.00	56.00	-5.724%	1	443	-17.768%
2024-10-28	59.40	59.40	59.40	59.40	-2.367%	1	444	-22.475%
2024-10-25	60.84	60.84	60.84	60.84	+1.366%	2	443	-24.310%
2024-10-21	60.02	60.02	60.02	60.02	+3.841%	1	443	-23.276%
2024-10-17	57.80	57.80	57.80	57.80	+6.172%	1	443	-20.329%
2024-10-16	54.44	54.44	54.44	54.44	+7.271%	1	443	-15.411%
2024-10-15	50.75	50.75	50.75	50.75	-10.730%	10	443	-9.261%
2024-10-14	56.85	56.85	56.85	56.85	+5.473%	1	433	-18.997%
2024-10-11	53.90	53.90	53.90	53.90	+3.554%	2	434	-14.564%
2024-10-08	51.60	52.05	51.60	52.05	+5.364%	54	434	-11.527%
2024-10-07	46.52	49.40	46.52	49.40	+11.387%	18	450	-6.781%
2024-10-04	44.35	44.35	44.35	44.35	+11.713%	2	455	+3.833%
2024-10-02	37.30	39.70	37.30	39.70	-3.758%	7	454	+15.995%
2024-09-30	41.25	41.25	41.25	41.25	-11.576%	1	459	+11.636%
2024-09-26	46.65	46.65	46.65	46.65	+10.939%	1	459	-1.286%
2024-09-24	42.05	42.05	42.05	42.05	+8.376%	70	459	+9.512%
2024-09-20	38.80	38.80	38.80	38.80	-1.523%	4	424	+18.686%
2024-09-19	39.40	39.40	39.40	39.40	+1.809%	1	424	+16.878%
2024-09-18	38.70	38.70	38.70	38.70	-1.527%	2	424	+18.992%
2024-09-16	38.42	39.30	38.14	39.30	-6.717%	12	423	+17.176%
2024-09-13	42.13	42.13	42.13	42.13	+11.899%	2	429	+9.305%
2024-09-11	35.05	37.65	35.05	37.65	+16.563%	14	429	+22.311%
2024-09-10	32.30	32.30	32.30	32.30	+4.026%	10	421	+42.570%
2024-09-09	31.10	31.10	31.05	31.05	+0.323%	3	421	+48.309%
2024-09-06	30.95	30.95	30.95	30.95	-5.352%	2	421	+48.788%
2024-09-04	33.65	33.65	32.70	32.70	-6.970%	30	421	+40.826%
2024-09-03	37.35	37.35	35.15	35.15	-18.710%	59	450	+31.010%
2024-08-29	42.09	43.24	42.09	43.24	-8.176%	3	391	+6.499%
2024-08-28	48.95	48.95	47.09	47.09	-4.366%	22	391	-2.209%
2024-08-26	48.80	49.24	48.80	49.24	-2.398%	4	411	-6.478%
2024-08-23	48.20	50.45	48.20	50.45	+8.007%	8	409	-8.722%
2024-08-22	50.42	50.42	46.40	46.71	-8.322%	5	410	-1.413%
2024-08-20	50.95	50.95	50.95	50.95	-0.196%	2	412	-9.617%
2024-08-19	50.60	51.05	50.60	51.05	+8.617%	2	413	-9.794%
2024-08-16	46.45	47.00	46.45	47.00	+11.639%	6	413	-2.021%
2024-08-15	42.10	42.10	42.10	42.10	+11.376%	1	413	+9.382%
2024-08-13	37.40	37.80	37.40	37.80	+5.000%	30	413	+21.825%
2024-08-12	36.00	36.00	36.00	36.00	+13.386%	20	437	+27.917%
2024-08-09	32.30	32.30	31.60	31.75	+1.115%	124	451	+45.039%
2024-08-08	31.80	31.80	31.40	31.40	-5.988%	15	435	+46.656%
2024-08-06	32.70	33.40	32.70	33.40	+4.375%	14	425	+37.874%
2024-08-05	24.20	32.00	24.20	32.00	-3.990%	46	416	+43.906%
2024-08-02	33.33	33.85	33.33	33.33	-17.602%	3	414	+38.164%
2024-07-31	36.90	40.45	36.90	40.45	+29.647%	46	414	+13.844%
2024-07-30	32.05	32.05	31.20	31.20	-21.212%	3	368	+47.596%
2024-07-25	39.60	39.60	39.60	39.60	-2.101%	1	365	+16.288%
2024-07-24	42.20	42.20	40.45	40.45	-8.068%	3	364	+13.844%
2024-07-22	44.00	44.00	44.00	44.00	+4.142%	1	362	+4.659%
2024-07-18	44.30	44.30	42.25	42.25	+1.319%	2	361	+8.994%
2024-07-17	41.70	41.70	41.70	41.70	-14.198%	1	359	+10.432%
2024-07-16	48.60	48.60	48.60	48.60	-2.115%	1	358	-5.247%
2024-07-15	49.63	49.65	49.63	49.65	-11.292%	2	358	-7.251%
2024-07-10	55.65	55.98	55.65	55.97	+23.418%	10	357	-17.724%
2024-07-03	45.35	45.35	45.35	45.35	-2.221%	1	356	+1.544%
2024-07-01	44.65	46.38	44.60	46.38	-3.676%	13	356	-0.712%
2024-06-27	48.15	48.15	48.15	48.15	+0.732%	200	355	-4.361%
2024-06-26	49.50	49.50	47.30	47.80	-3.043%	7	355	-3.661%
2024-06-25	49.30	49.30	49.30	49.30	+13.594%	5	355	-6.592%
2024-06-24	45.66	45.66	43.40	43.40	-12.939%	12	350	+6.106%
2024-06-21	49.85	49.85	49.85	49.85	-7.548%	1	348	-7.623%
2024-06-20	59.97	59.97	53.92	53.92	-2.531%	15	347	-14.596%
2024-06-18	55.32	55.32	55.32	55.32	+7.731%	1	342	-16.757%
2024-06-14	51.35	51.35	51.35	51.35	+1.744%	20	342	-10.321%
2024-06-13	52.10	52.10	50.47	50.47	+9.646%	3	342	-8.758%
2024-06-10	46.03	46.03	46.03	46.03	0.000%	5	340	+0.043%