Dark

NVDA20251219C109
NVDA Dec 19 2025 109.00 Call (NVDA251219C00109000)
option OPRA

EOD

May 15, 2025

36.80+2.507%(+0.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	35.65	36.80	35.65	36.80	+2.507%	3	2,550	0.000%
2025-05-14	33.63	36.20	33.63	35.90	+12.893%	21	2,550	+2.507%
2025-05-13	25.50	32.10	25.50	31.80	+21.839%	41	2,562	+15.723%
2025-05-12	25.60	26.48	25.45	26.10	+14.474%	21	2,555	+40.996%
2025-05-09	22.50	22.80	22.40	22.80	-4.081%	12	2,560	+61.404%
2025-05-08	23.40	24.20	22.70	23.77	+6.116%	56	2,561	+54.817%
2025-05-07	20.65	23.50	20.65	22.40	+6.111%	62	2,572	+64.286%
2025-05-06	19.42	21.11	19.42	21.11	-1.355%	32	2,583	+74.325%
2025-05-05	21.25	21.40	20.72	21.40	-1.155%	11	2,584	+71.963%
2025-05-02	21.65	21.65	21.65	21.65	+8.250%	2	2,590	+69.977%
2025-05-01	21.05	21.25	20.00	20.00	+11.111%	23	2,591	+84.000%
2025-04-30	15.78	18.00	15.78	18.00	0.000%	22	2,599	+104.444%
2025-04-29	17.35	18.68	17.35	18.00	+0.334%	43	2,594	+104.444%
2025-04-28	17.85	18.10	16.80	17.94	-6.902%	45	2,588	+105.128%
2025-04-25	17.23	19.65	17.23	19.27	+15.045%	86	2,587	+90.970%
2025-04-24	15.55	16.75	15.55	16.75	+11.667%	118	2,566	+119.701%
2025-04-23	16.05	16.05	15.00	15.00	+15.562%	567	2,566	+145.333%
2025-04-22	13.30	13.30	12.98	12.98	+4.257%	17	2,735	+183.513%
2025-04-21	13.58	13.58	11.95	12.45	-17.276%	273	2,738	+195.582%
2025-04-17	16.68	16.68	14.40	15.05	+0.333%	7	2,580	+144.518%
2025-04-16	17.93	18.00	15.00	15.00	-30.233%	14	2,580	+145.333%
2025-04-15	21.70	21.70	21.30	21.50	0.000%	18	2,571	+71.163%
2025-04-14	22.05	22.50	20.70	21.50	+0.467%	489	2,580	+71.163%
2025-04-11	20.70	21.40	20.00	21.40	+8.081%	76	2,385	+71.963%
2025-04-10	20.55	20.96	18.30	19.80	-11.409%	318	2,405	+85.859%
2025-04-09	15.14	22.35	15.14	22.35	+59.643%	36	2,392	+64.653%
2025-04-08	17.50	17.80	14.00	14.00	+4.089%	37	2,378	+162.857%
2025-04-07	10.17	15.40	10.17	13.45	+3.462%	201	2,382	+173.606%
2025-04-04	13.93	13.93	11.95	13.00	-17.197%	282	2,447	+183.077%
2025-04-03	16.60	17.25	15.70	15.70	-21.696%	37	2,379	+134.395%
2025-04-02	19.45	20.34	19.35	20.05	+0.250%	20	2,373	+83.541%
2025-04-01	19.25	20.00	18.34	20.00	+12.360%	818	2,365	+84.000%
2025-03-31	16.95	17.85	16.95	17.80	-11.443%	31	1,721	+106.742%
2025-03-28	20.10	20.30	19.99	20.10	-9.622%	68	1,716	+83.085%
2025-03-27	20.90	22.24	20.90	22.24	-1.375%	26	1,707	+65.468%
2025-03-26	25.03	25.10	22.40	22.55	-17.096%	11	1,693	+63.193%
2025-03-25	26.60	27.20	26.60	27.20	-3.134%	4	1,694	+35.294%
2025-03-24	28.02	28.18	28.02	28.08	+12.320%	12	1,694	+31.054%
2025-03-21	24.60	25.65	24.60	25.00	-5.589%	16	1,704	+47.200%
2025-03-20	26.60	26.85	26.15	26.48	-0.038%	9	1,704	+38.973%
2025-03-19	24.80	26.80	24.80	26.49	+4.332%	8	1,706	+38.920%
2025-03-18	25.39	25.39	25.39	25.39	-8.833%	2	1,705	+44.939%
2025-03-17	27.76	28.37	27.25	27.85	-5.272%	6	1,704	+32.136%
2025-03-14	29.55	29.55	28.75	29.40	+12.557%	30	1,704	+25.170%
2025-03-13	25.90	26.23	25.50	26.12	+2.231%	14	1,686	+40.888%
2025-03-12	25.00	25.55	24.40	25.55	+16.295%	13	1,686	+44.031%
2025-03-11	19.75	22.00	19.70	21.97	+11.241%	31	1,686	+67.501%
2025-03-10	21.10	21.10	19.65	19.75	-13.567%	65	1,684	+86.329%
2025-03-07	20.92	22.85	20.66	22.85	+2.009%	48	1,685	+61.050%
2025-03-06	23.90	23.90	22.40	22.40	-12.840%	2	1,676	+64.286%
2025-03-05	25.70	25.70	25.70	25.70	-1.533%	10	1,676	+43.191%
2025-03-04	23.45	26.10	23.36	26.10	+0.772%	9	1,676	+40.996%
2025-03-03	27.85	27.85	25.90	25.90	-16.452%	13	1,672	+42.085%
2025-02-28	31.00	31.00	30.50	31.00	0.000%	12	1,666	+18.710%
2025-02-27	35.42	35.42	31.00	31.00	-16.734%	3	1,666	+18.710%
2025-02-26	37.23	37.23	37.23	37.23	+6.921%	1	1,666	-1.155%
2025-02-25	33.63	34.82	33.63	34.82	-19.117%	10	1,666	+5.686%
2025-02-19	44.30	44.30	43.05	43.05	-2.887%	2	1,666	-14.518%
2025-02-18	44.33	44.33	44.33	44.33	+4.799%	1	1,666	-16.986%
2025-02-14	41.80	42.30	41.80	42.30	+13.710%	4	1,667	-13.002%
2025-02-12	37.20	37.20	37.20	37.20	-7.692%	1	1,667	-1.075%
2025-02-10	40.30	40.30	40.30	40.30	+10.109%	1	1,666	-8.685%
2025-02-07	36.60	36.60	36.60	36.60	+26.207%	2	1,665	+0.546%
2025-02-04	29.70	29.70	29.00	29.00	+3.203%	6	1,665	+26.897%
2025-02-03	28.10	28.10	28.10	28.10	-21.618%	1	1,665	+30.961%
2025-01-31	35.85	35.85	35.85	35.85	+14.281%	2	1,665	+2.650%
2025-01-30	31.37	31.37	31.37	31.37	-2.274%	1	1,665	+17.310%
2025-01-29	31.98	32.10	31.35	32.10	-7.493%	7	1,665	+14.642%
2025-01-28	31.15	35.40	29.90	34.70	+18.876%	12	1,665	+6.052%
2025-01-27	34.95	34.95	29.15	29.19	-36.750%	20	1,659	+26.071%
2025-01-24	46.15	46.15	46.15	46.15	+6.705%	4	1,649	-20.260%
2025-01-21	43.25	43.25	43.25	43.25	+11.268%	29	1,646	-14.913%
2025-01-13	38.87	38.87	38.87	38.87	-15.390%	1	1,646	-5.325%
2025-01-08	48.50	48.50	45.94	45.94	-7.248%	14	1,646	-19.896%
2025-01-03	49.53	49.56	49.53	49.53	+16.268%	20	1,646	-25.702%
2024-12-31	42.60	42.60	42.60	42.60	-2.361%	10	1,657	-13.615%
2024-12-27	43.64	43.64	43.63	43.63	-6.373%	16	1,657	-15.654%
2024-12-24	47.20	47.60	46.60	46.60	+15.062%	14	1,663	-21.030%
2024-12-19	40.50	40.50	40.50	40.50	+2.532%	1	1,663	-9.136%
2024-12-18	44.00	44.00	39.50	39.50	+2.999%	2	1,663	-6.835%
2024-12-17	37.42	38.85	37.42	38.35	-5.192%	4	1,662	-4.042%
2024-12-16	40.35	40.75	39.40	40.45	-5.930%	12	1,664	-9.023%
2024-12-13	44.85	44.85	43.00	43.00	-2.935%	6	1,669	-14.419%
2024-12-11	44.30	44.30	44.30	44.30	+1.839%	1	1,669	-16.930%
2024-12-10	43.50	43.50	43.50	43.50	-5.332%	1	1,669	-15.402%
2024-12-09	46.00	46.00	45.95	45.95	-4.510%	4	1,668	-19.913%
2024-12-06	48.10	48.12	48.10	48.12	-0.083%	20	1,668	-23.525%
2024-12-04	48.16	48.16	48.16	48.16	+2.906%	3	1,668	-23.588%
2024-12-03	46.80	46.80	46.80	46.80	+1.961%	1	1,668	-21.368%
2024-11-29	45.85	45.90	45.85	45.90	+8.255%	8	1,668	-19.826%
2024-11-27	42.25	42.40	42.25	42.40	-3.855%	3	1,667	-13.208%
2024-11-26	44.80	44.80	44.10	44.10	-18.710%	4	1,667	-16.553%
2024-11-21	51.45	54.25	51.45	54.25	+5.750%	17	1,665	-32.166%
2024-11-19	51.30	51.30	51.30	51.30	+2.847%	2	1,665	-28.265%
2024-11-15	51.33	51.33	49.88	49.88	-7.630%	22	1,663	-26.223%
2024-11-13	54.00	54.00	54.00	54.00	+2.331%	1	1,674	-31.852%
2024-11-11	52.65	52.84	52.60	52.77	-2.386%	20	1,674	-30.263%
2024-11-06	52.65	54.06	52.65	54.06	+14.777%	12	1,670	-31.927%
2024-11-04	47.10	47.10	47.10	47.10	-4.521%	1	1,667	-21.868%
2024-10-30	49.33	49.33	49.33	49.33	-2.123%	8	1,667	-25.400%
2024-10-28	50.40	50.40	50.40	50.40	-1.965%	1	1,659	-26.984%
2024-10-25	52.45	52.45	51.41	51.41	-2.262%	24	1,658	-28.419%
2024-10-22	51.75	52.60	51.75	52.60	+5.305%	43	1,654	-30.038%
2024-10-21	49.95	49.95	49.95	49.95	+18.449%	1	1,611	-26.326%
2024-10-15	47.50	47.50	42.15	42.17	-11.778%	66	1,611	-12.734%
2024-10-14	47.80	47.80	47.80	47.80	+6.340%	1	1,625	-23.013%
2024-10-11	44.95	44.95	44.95	44.95	+2.908%	2	1,625	-18.131%
2024-10-09	43.00	43.68	43.00	43.68	+4.748%	16	1,625	-15.751%
2024-10-07	41.01	41.70	41.01	41.70	+14.403%	2	1,623	-11.751%
2024-10-03	36.45	36.45	36.45	36.45	+10.254%	10	1,623	+0.960%
2024-10-02	33.06	33.06	33.06	33.06	-4.368%	2	1,623	+11.313%
2024-09-30	34.57	34.57	34.57	34.57	-0.803%	2	1,625	+6.451%
2024-09-27	34.85	34.85	34.85	34.85	-6.818%	2	1,625	+5.595%
2024-09-26	37.40	37.40	37.40	37.40	+1.575%	1	1,626	-1.604%
2024-09-25	36.53	36.82	36.53	36.82	+4.662%	3	1,626	-0.054%
2024-09-24	35.21	35.21	35.18	35.18	+5.646%	3	1,626	+4.605%
2024-09-20	33.30	33.30	33.30	33.30	-8.441%	2	1,625	+10.511%
2024-09-12	34.10	36.85	34.10	36.37	+20.033%	23	1,625	+1.182%
2024-09-11	29.05	30.30	29.02	30.30	+9.465%	19	1,625	+21.452%
2024-09-10	26.20	27.68	26.15	27.68	+5.008%	11	1,643	+32.948%
2024-09-09	26.82	26.82	26.36	26.36	+7.373%	9	1,642	+39.605%
2024-09-06	24.39	24.55	24.39	24.55	-8.905%	38	1,643	+49.898%
2024-09-05	28.30	28.30	26.95	26.95	-4.433%	7	1,630	+36.549%
2024-09-04	26.35	28.85	26.35	28.20	+0.642%	8	1,625	+30.496%
2024-09-03	28.35	28.46	28.02	28.02	-23.128%	3	1,623	+31.335%
2024-08-30	36.45	36.45	36.45	36.45	-1.752%	2	1,620	+0.960%
2024-08-29	37.10	37.10	37.10	37.10	-10.191%	1	1,620	-0.809%
2024-08-28	41.31	41.31	41.31	41.31	-3.975%	10	1,620	-10.917%
2024-08-27	42.95	43.02	42.95	43.02	-0.186%	2	1,620	-14.458%
2024-08-20	43.10	43.10	43.10	43.10	+26.951%	1	1,620	-14.617%
2024-08-14	33.95	33.95	33.95	33.95	+0.742%	1	1,620	+8.395%
2024-08-13	32.00	33.70	32.00	33.70	+16.207%	24	1,620	+9.199%
2024-08-12	29.60	29.78	29.00	29.00	+8.655%	20	1,630	+26.897%
2024-08-09	26.69	26.69	26.69	26.69	+2.654%	10	1,635	+37.879%
2024-08-05	26.00	26.00	26.00	26.00	-10.684%	1	1,635	+41.538%
2024-08-02	29.25	29.25	29.11	29.11	-4.401%	6	1,634	+26.417%
2024-08-01	30.20	30.45	30.01	30.45	-1.616%	11	1,630	+20.854%
2024-07-31	30.95	30.95	30.95	30.95	+11.211%	1	1,629	+18.901%
2024-07-30	26.27	27.83	26.27	27.83	-10.773%	29	1,629	+32.231%
2024-07-25	28.89	31.19	28.89	31.19	-21.138%	24	1,648	+17.987%
2024-07-23	39.55	39.55	39.55	39.55	+0.713%	2	1,629	-6.953%
2024-07-22	38.50	39.27	38.50	39.27	+6.279%	12	1,629	-6.290%
2024-07-18	36.95	36.95	36.95	36.95	-23.689%	2	1,617	-0.406%
2024-07-10	48.42	48.42	48.42	48.42	+20.000%	10	1,617	-23.998%
2024-06-26	40.75	40.75	40.35	40.35	-15.053%	20	1,612	-8.798%
2024-06-18	47.50	47.50	47.50	47.50	-0.419%	100	1,612	-22.526%
2024-06-17	47.35	47.70	47.35	47.70	+29.093%	300	1,612	-22.851%
2024-06-10	35.10	36.95	35.10	36.95	0.000%	105	1,612	-0.406%