Dark

NVDA20251219C113
NVDA Dec 19 2025 113.00 Call (NVDA251219C00113000)
option OPRA

EOD

May 15, 2025

33.97+2.165%(+0.72)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	32.12	34.18	32.12	33.97	+2.165%	6	1,064	0.000%
2025-05-14	32.63	33.58	31.25	33.25	+13.753%	88	1,061	+2.165%
2025-05-13	25.27	29.55	25.27	29.23	+21.538%	167	1,078	+16.216%
2025-05-12	24.00	24.05	23.00	24.05	+16.465%	111	1,106	+41.247%
2025-05-09	21.30	21.30	20.50	20.65	-2.594%	10	1,135	+64.504%
2025-05-08	21.50	21.70	20.42	21.20	+2.614%	227	1,135	+60.236%
2025-05-07	18.53	20.90	18.43	20.66	+8.680%	48	1,024	+64.424%
2025-05-06	18.45	19.53	18.35	19.01	+0.582%	30	1,026	+78.695%
2025-05-05	19.00	19.36	18.40	18.90	-1.563%	52	1,037	+79.735%
2025-05-02	19.80	19.90	18.98	19.20	+3.560%	588	1,036	+76.927%
2025-05-01	19.13	19.60	18.23	18.54	+19.613%	55	1,020	+83.225%
2025-04-30	13.95	15.50	13.95	15.50	-6.627%	40	1,035	+119.161%
2025-04-29	16.20	16.72	15.90	16.60	+8.143%	10	1,030	+104.639%
2025-04-28	15.87	16.25	15.35	15.35	-12.536%	8	1,030	+121.303%
2025-04-25	14.72	17.55	14.72	17.55	+17.391%	28	1,028	+93.561%
2025-04-24	14.33	15.10	14.33	14.95	+8.727%	18	1,029	+127.224%
2025-04-23	14.22	14.22	13.55	13.75	+16.427%	269	1,027	+147.055%
2025-04-22	11.66	11.81	11.66	11.81	+10.996%	2	1,085	+187.638%
2025-04-21	10.96	10.96	10.64	10.64	-22.051%	131	1,085	+219.267%
2025-04-17	13.00	13.65	13.00	13.65	-0.727%	103	1,009	+148.864%
2025-04-16	16.45	16.45	13.26	13.75	-29.487%	18	1,009	+147.055%
2025-04-15	19.33	19.70	19.05	19.50	+0.103%	27	1,009	+74.205%
2025-04-14	20.40	20.40	18.85	19.48	+0.412%	87	1,007	+74.384%
2025-04-11	18.58	19.40	18.07	19.40	+5.722%	418	959	+75.103%
2025-04-10	17.94	18.83	15.95	18.35	-12.536%	41	1,057	+85.123%
2025-04-09	13.65	20.98	13.65	20.98	+74.833%	62	1,071	+61.916%
2025-04-08	15.16	16.00	12.00	12.00	-7.692%	24	1,106	+183.083%
2025-04-07	9.15	14.10	9.15	13.00	+12.554%	123	1,094	+161.308%
2025-04-04	12.95	12.95	10.80	11.55	-22.379%	128	1,100	+194.113%
2025-04-03	15.15	15.60	14.40	14.88	-21.186%	86	1,065	+128.293%
2025-04-02	18.20	18.88	18.20	18.88	+7.334%	3	1,131	+79.926%
2025-04-01	17.65	17.85	17.59	17.59	+2.745%	4	1,131	+93.121%
2025-03-31	15.70	17.12	15.70	17.12	-6.448%	219	1,130	+98.423%
2025-03-28	19.20	19.60	18.10	18.30	-4.935%	388	947	+85.628%
2025-03-27	19.30	20.45	19.25	19.25	-7.496%	79	864	+76.468%
2025-03-26	23.30	23.30	20.26	20.81	-15.578%	59	838	+63.239%
2025-03-25	24.55	24.65	24.55	24.65	-4.716%	7	814	+37.809%
2025-03-24	25.00	25.87	24.69	25.87	+11.269%	70	814	+31.310%
2025-03-21	22.65	23.50	22.65	23.25	-7.000%	72	876	+46.108%
2025-03-19	23.20	25.00	23.20	25.00	+5.175%	12	871	+35.880%
2025-03-18	23.65	23.77	23.65	23.77	-8.507%	9	871	+42.911%
2025-03-17	25.50	26.20	25.19	25.98	+5.610%	29	871	+30.754%
2025-03-13	24.00	24.60	23.75	24.60	+4.237%	6	881	+38.089%
2025-03-12	23.00	23.73	22.10	23.60	+11.059%	45	881	+43.941%
2025-03-11	18.56	21.25	18.25	21.25	+16.120%	35	885	+59.859%
2025-03-10	19.47	19.47	17.65	18.30	-14.446%	131	896	+85.628%
2025-03-07	21.63	21.63	18.90	21.39	+4.088%	196	866	+58.813%
2025-03-06	22.55	22.80	20.43	20.55	-16.802%	48	855	+65.304%
2025-03-05	23.50	24.70	23.50	24.70	+3.564%	43	850	+37.530%
2025-03-04	22.15	25.00	20.97	23.85	+3.922%	87	829	+42.432%
2025-03-03	25.70	25.70	22.30	22.95	-22.727%	90	813	+48.017%
2025-02-28	28.75	29.70	28.75	29.70	+7.414%	4	776	+14.377%
2025-02-27	30.30	30.30	27.65	27.65	-19.785%	8	776	+22.857%
2025-02-26	35.15	35.15	34.34	34.47	+5.899%	3	776	-1.451%
2025-02-25	31.49	32.55	31.49	32.55	-12.617%	10	776	+4.363%
2025-02-24	37.25	37.25	37.25	37.25	-0.134%	1	783	-8.805%
2025-02-21	38.35	38.35	37.30	37.30	-8.421%	4	782	-8.928%
2025-02-18	43.35	43.35	40.60	40.73	+9.548%	3	782	-16.597%
2025-02-13	37.18	37.18	37.18	37.18	-0.721%	1	783	-8.634%
2025-02-11	37.45	37.45	37.45	37.45	+0.537%	1	783	-9.292%
2025-02-10	37.25	37.25	37.25	37.25	+14.439%	2	783	-8.805%
2025-02-06	31.80	32.85	31.60	32.55	+7.781%	8	784	+4.363%
2025-02-05	30.20	30.20	30.20	30.20	+16.065%	5	783	+12.483%
2025-02-03	24.95	26.52	24.65	26.02	-10.121%	62	783	+30.553%
2025-01-31	28.45	28.96	28.45	28.95	-2.820%	28	769	+17.340%
2025-01-30	30.04	30.04	29.79	29.79	-6.906%	7	773	+14.032%
2025-01-28	27.10	32.00	27.10	32.00	-2.141%	19	767	+6.156%
2025-01-27	33.20	33.20	32.70	32.70	-29.979%	2	781	+3.884%
2025-01-23	46.70	46.70	46.70	46.70	+13.681%	1	781	-27.259%
2025-01-21	41.08	41.08	41.08	41.08	+6.729%	1	781	-17.308%
2025-01-16	40.75	41.10	38.49	38.49	+4.309%	42	781	-11.743%
2025-01-14	36.90	36.90	36.90	36.90	-30.639%	3	780	-7.940%
2025-01-06	53.20	53.20	53.20	53.20	+12.474%	2	780	-36.147%
2025-01-03	47.30	47.30	47.30	47.30	+14.389%	4	782	-28.182%
2025-01-02	41.35	41.35	41.35	41.35	+3.117%	1	782	-17.848%
2024-12-31	40.10	40.10	40.10	40.10	-3.070%	1	783	-15.287%
2024-12-27	40.95	41.38	40.80	41.37	-9.276%	34	783	-17.887%
2024-12-24	45.60	45.60	45.60	45.60	+14.573%	3	786	-25.504%
2024-12-20	39.80	39.80	39.80	39.80	+2.949%	1	786	-14.648%
2024-12-19	38.66	38.66	38.66	38.66	+5.054%	1	786	-12.131%
2024-12-18	40.90	40.90	36.80	36.80	+1.377%	2	785	-7.690%
2024-12-17	35.40	36.45	35.40	36.30	-3.968%	15	785	-6.419%
2024-12-16	38.85	38.85	37.25	37.80	-5.500%	15	789	-10.132%
2024-12-13	40.25	40.25	40.00	40.00	-1.599%	6	789	-15.075%
2024-12-11	40.65	40.65	40.65	40.65	-9.263%	2	789	-16.433%
2024-12-10	44.80	44.80	44.80	44.80	+3.824%	2	789	-24.174%
2024-12-09	43.15	43.15	43.15	43.15	-8.328%	7	789	-21.275%
2024-12-06	47.70	47.70	47.07	47.07	-1.155%	12	789	-27.831%
2024-12-05	48.20	48.20	47.62	47.62	+10.873%	5	792	-28.664%
2024-12-02	42.95	42.95	42.95	42.95	+7.241%	1	792	-20.908%
2024-11-27	40.05	40.05	40.05	40.05	-5.319%	1	792	-15.181%
2024-11-26	42.30	42.30	42.30	42.30	-11.041%	1	792	-19.693%
2024-11-22	48.78	48.78	47.55	47.55	-2.462%	10	792	-28.559%
2024-11-21	49.00	49.00	48.75	48.75	-1.336%	15	788	-30.318%
2024-11-20	50.45	50.45	49.41	49.41	-1.220%	7	788	-31.249%
2024-11-19	48.70	50.02	48.40	50.02	+7.570%	510	781	-32.087%
2024-11-18	45.45	46.50	45.45	46.50	-3.727%	6	985	-26.946%
2024-11-15	47.61	48.30	47.61	48.30	-5.682%	10	990	-29.669%
2024-11-13	51.40	51.40	51.21	51.21	+1.829%	2	993	-33.665%
2024-11-11	49.93	50.59	49.93	50.29	-2.821%	10	993	-32.452%
2024-11-08	52.56	52.56	51.75	51.75	+0.720%	22	991	-34.357%
2024-11-07	51.38	51.38	51.38	51.38	+2.391%	2	998	-33.885%
2024-11-06	49.88	50.18	49.88	50.18	+8.969%	5	996	-32.304%
2024-11-05	46.05	46.05	46.05	46.05	+1.903%	20	997	-26.232%
2024-11-04	45.19	45.19	45.19	45.19	+1.006%	20	997	-24.829%
2024-11-01	44.71	44.74	44.71	44.74	-2.015%	4	997	-24.072%
2024-10-30	45.66	45.66	45.66	45.66	-5.014%	1	999	-25.602%
2024-10-29	48.07	48.07	48.07	48.07	-2.791%	2	999	-29.332%
2024-10-28	49.45	49.45	49.45	49.45	-1.982%	7	1,001	-31.304%
2024-10-22	50.45	50.45	50.45	50.45	+2.333%	3	1,003	-32.666%
2024-10-21	49.30	49.30	49.30	49.30	+11.918%	1	1,000	-31.095%
2024-10-15	44.05	44.05	44.05	44.05	-3.737%	4	1,001	-22.883%
2024-10-14	45.76	45.76	45.76	45.76	+11.068%	12	1,001	-25.765%
2024-10-09	41.21	41.21	41.20	41.20	-1.998%	30	1,001	-17.549%
2024-10-08	39.87	42.04	39.87	42.04	+8.771%	4	1,030	-19.196%
2024-10-07	38.65	38.65	38.65	38.65	+8.567%	8	1,031	-12.109%
2024-10-04	35.60	35.60	35.60	35.60	+4.368%	8	1,038	-4.579%
2024-10-03	34.11	34.11	34.11	34.11	+5.767%	20	1,042	-0.410%
2024-09-30	32.85	32.85	32.25	32.25	-7.540%	2	1,042	+5.333%
2024-09-27	35.13	35.13	34.88	34.88	+1.248%	62	1,041	-2.609%
2024-09-26	38.05	38.05	34.45	34.45	-2.518%	2	1,012	-1.393%
2024-09-25	35.34	35.34	35.34	35.34	+16.634%	1	1,011	-3.877%
2024-09-24	30.30	30.30	30.30	30.30	+2.712%	1	1,010	+12.112%
2024-09-23	30.30	30.30	29.50	29.50	-4.623%	10	1,011	+15.153%
2024-09-20	30.93	30.93	30.93	30.93	-4.537%	2	1,011	+9.829%
2024-09-19	32.40	32.40	32.40	32.40	+6.160%	1	1,010	+4.846%
2024-09-17	31.00	31.00	30.52	30.52	-15.152%	4	1,011	+11.304%
2024-09-16	35.97	35.97	35.97	35.97	+6.106%	1	1,013	-5.560%
2024-09-13	33.90	33.90	33.90	33.90	-2.865%	2	1,013	+0.206%
2024-09-12	34.90	34.90	34.90	34.90	+6.891%	1	1,014	-2.665%
2024-09-11	29.75	32.65	29.75	32.65	+27.789%	12	1,013	+4.043%
2024-09-10	25.90	25.90	25.55	25.55	+2.241%	2	1,023	+32.955%
2024-09-09	25.16	25.16	23.74	24.99	+7.855%	24	1,023	+35.934%
2024-09-06	22.50	23.17	22.50	23.17	-11.868%	12	1,024	+46.612%
2024-09-05	26.50	27.00	26.05	26.29	-0.792%	36	1,019	+29.213%
2024-09-04	27.17	27.17	26.50	26.50	-0.637%	8	1,020	+28.189%
2024-09-03	29.84	29.84	26.67	26.67	-19.910%	31	1,017	+27.372%
2024-08-30	34.96	34.97	33.30	33.30	-8.567%	118	1,045	+2.012%
2024-08-29	36.42	36.42	36.42	36.42	-12.871%	1	1,045	-6.727%
2024-08-27	41.80	41.80	41.80	41.80	+6.878%	200	1,046	-18.732%
2024-08-22	39.11	39.11	39.11	39.11	-2.590%	1	958	-13.142%
2024-08-20	40.15	40.15	40.15	40.15	+9.699%	25	957	-15.392%
2024-08-15	35.90	36.60	35.90	36.60	+20.792%	25	982	-7.186%
2024-08-13	30.30	30.30	30.30	30.30	+18.917%	1	964	+12.112%
2024-08-08	23.11	25.48	23.11	25.48	+13.244%	17	964	+33.320%
2024-08-07	28.00	28.00	22.50	22.50	-8.163%	8	954	+50.978%
2024-08-05	26.75	26.75	24.50	24.50	-14.545%	66	950	+38.653%
2024-08-02	25.90	28.67	25.90	28.67	-0.451%	28	959	+18.486%
2024-08-01	34.33	34.33	28.80	28.80	-15.789%	6	962	+17.951%
2024-07-31	30.55	34.20	30.55	34.20	+31.336%	34	959	-0.673%
2024-07-30	27.90	27.90	24.99	26.04	-14.483%	21	939	+30.453%
2024-07-29	31.54	32.49	30.10	30.45	-1.392%	317	923	+11.560%
2024-07-26	30.85	30.88	30.50	30.88	+3.973%	20	678	+10.006%
2024-07-25	29.80	29.80	29.70	29.70	-10.000%	2	677	+14.377%
2024-07-24	33.00	33.00	33.00	33.00	-9.836%	1	677	+2.939%
2024-07-22	36.60	36.60	36.60	36.60	+7.965%	5	677	-7.186%
2024-07-19	33.90	33.90	33.90	33.90	-2.726%	20	677	+0.206%
2024-07-17	34.85	34.85	34.85	34.85	-11.210%	30	687	-2.525%
2024-07-16	39.25	39.25	39.25	39.25	-9.729%	5	687	-13.452%
2024-07-09	43.48	43.48	43.48	43.48	+17.292%	2	692	-21.872%
2024-07-02	37.07	37.07	37.07	37.07	-12.571%	10	692	-8.363%
2024-06-21	42.40	42.40	42.40	42.40	-14.859%	10	692	-19.882%
2024-06-20	51.47	51.47	49.80	49.80	+19.424%	12	693	-31.787%
2024-06-13	41.70	41.70	41.70	41.70	+6.595%	3	686	-18.537%
2024-06-12	39.12	39.12	39.12	39.12	+12.027%	1	686	-13.165%
2024-06-11	38.05	38.05	34.92	34.92	0.000%	53	685	-2.721%