Dark

NVDA20251219C121
NVDA Dec 19 2025 121.00 Call (NVDA251219C00121000)
option OPRA

EOD

May 15, 2025

29.10+3.375%(+0.95)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	26.59	29.10	26.59	29.10	+3.375%	13	4,316	0.000%
2025-05-14	26.84	28.37	25.90	28.15	+14.199%	20	4,317	+3.375%
2025-05-13	21.20	25.07	21.20	24.65	+24.495%	161	4,318	+18.053%
2025-05-12	19.50	19.80	18.40	19.80	+18.209%	185	4,388	+46.970%
2025-05-09	17.52	17.55	16.30	16.75	-5.260%	904	4,478	+73.731%
2025-05-08	17.38	17.68	17.24	17.68	+2.791%	138	4,164	+64.593%
2025-05-07	15.15	17.20	15.15	17.20	+22.333%	14	4,164	+69.186%
2025-05-06	14.01	14.06	13.88	14.06	-9.872%	20	4,169	+106.970%
2025-05-05	15.59	15.75	15.40	15.60	-1.825%	19	4,162	+86.538%
2025-05-02	16.05	16.05	15.48	15.89	+3.518%	124	4,159	+83.134%
2025-05-01	15.60	15.81	14.85	15.35	+18.533%	21	4,110	+89.577%
2025-04-30	11.50	12.95	11.31	12.95	-1.521%	25	4,110	+124.710%
2025-04-29	12.65	13.35	12.65	13.15	+9.583%	1,550	4,120	+121.293%
2025-04-28	13.06	13.06	12.00	12.00	-15.671%	594	3,044	+142.500%
2025-04-25	12.25	14.23	12.25	14.23	+21.624%	310	2,873	+104.498%
2025-04-24	11.35	12.00	11.35	11.70	+13.043%	72	2,859	+148.718%
2025-04-23	11.30	11.30	10.35	10.35	+13.363%	16	2,891	+181.159%
2025-04-22	9.13	9.13	9.12	9.13	+10.000%	12	2,899	+218.729%
2025-04-21	8.70	8.75	8.30	8.30	-21.846%	20	2,894	+250.602%
2025-04-17	10.20	10.62	10.03	10.62	-9.231%	34	2,912	+174.011%
2025-04-16	12.60	12.60	10.70	11.70	-26.183%	6	2,912	+148.718%
2025-04-15	15.65	16.55	15.65	15.85	+2.456%	17	2,914	+83.596%
2025-04-14	16.00	16.50	15.05	15.47	+0.455%	52	2,912	+88.106%
2025-04-11	15.82	15.82	15.05	15.40	+5.842%	160	2,918	+88.961%
2025-04-10	14.75	15.38	13.80	14.55	-7.911%	30	2,991	+100.000%
2025-04-09	11.15	15.80	10.84	15.80	+46.296%	36	3,001	+84.177%
2025-04-08	12.10	12.70	10.70	10.80	+3.846%	37	2,992	+169.444%
2025-04-07	7.30	11.00	7.10	10.40	+10.638%	108	2,993	+179.808%
2025-04-04	10.20	10.20	8.50	9.40	-19.795%	154	2,996	+209.574%
2025-04-03	13.00	13.00	11.72	11.72	-23.499%	12	2,995	+148.294%
2025-04-02	14.61	15.32	14.61	15.32	+7.887%	8	2,999	+89.948%
2025-04-01	13.68	14.50	13.52	14.20	+7.576%	26	3,002	+104.930%
2025-03-31	13.00	13.20	12.70	13.20	-14.341%	18	3,006	+120.455%
2025-03-28	15.20	15.55	15.01	15.41	-2.468%	76	3,006	+88.838%
2025-03-27	15.65	16.60	15.65	15.80	-7.059%	14	3,025	+84.177%
2025-03-26	18.90	18.90	17.00	17.00	-19.431%	54	3,023	+71.176%
2025-03-25	20.60	21.20	20.58	21.10	-3.653%	48	3,028	+37.915%
2025-03-24	20.69	22.00	20.69	21.90	+13.766%	114	2,991	+32.877%
2025-03-21	19.00	19.25	19.00	19.25	-6.463%	34	2,970	+51.169%
2025-03-20	21.45	21.45	20.40	20.58	-3.832%	15	2,972	+41.399%
2025-03-19	20.15	21.40	19.90	21.40	+5.836%	55	2,981	+35.981%
2025-03-18	19.09	20.22	19.09	20.22	-7.882%	14	2,981	+43.917%
2025-03-17	22.75	23.00	21.67	21.95	-4.441%	142	2,990	+32.574%
2025-03-14	22.35	23.00	22.30	22.97	+16.245%	260	3,049	+26.687%
2025-03-13	19.76	19.76	19.76	19.76	-0.753%	2	2,979	+47.267%
2025-03-12	19.03	19.95	19.03	19.91	+17.118%	168	2,979	+46.158%
2025-03-11	17.10	17.10	16.00	17.00	+13.712%	360	3,022	+71.176%
2025-03-10	16.92	16.92	14.65	14.95	-6.152%	275	2,969	+94.649%
2025-03-07	18.07	18.35	15.93	15.93	-11.500%	34	2,861	+82.674%
2025-03-06	18.95	19.48	17.49	18.00	-14.692%	16	2,856	+61.667%
2025-03-05	21.10	21.10	21.10	21.10	+3.178%	4	2,858	+37.915%
2025-03-04	19.02	21.30	17.77	20.45	+7.518%	199	2,858	+42.298%
2025-03-03	23.08	23.15	18.99	19.02	-25.383%	118	2,915	+52.997%
2025-02-28	21.54	25.49	21.54	25.49	+10.346%	266	2,914	+14.162%
2025-02-27	25.60	27.32	23.10	23.10	-22.974%	22	2,925	+25.974%
2025-02-26	30.85	30.85	29.25	29.99	+10.055%	50	2,925	-2.968%
2025-02-25	28.30	28.50	27.25	27.25	-15.504%	8	2,945	+6.789%
2025-02-24	34.43	34.43	32.25	32.25	-1.376%	8	2,941	-9.767%
2025-02-21	35.95	36.21	32.70	32.70	-9.669%	28	2,946	-11.009%
2025-02-20	36.20	36.20	36.20	36.20	-1.550%	4	2,941	-19.613%
2025-02-19	36.77	36.77	36.77	36.77	+4.371%	1	2,945	-20.859%
2025-02-18	36.70	36.90	35.23	35.23	-0.761%	9	2,945	-17.400%
2025-02-14	35.00	35.50	34.73	35.50	+10.938%	112	2,898	-18.028%
2025-02-13	31.55	32.00	31.55	32.00	+4.575%	3	2,897	-9.063%
2025-02-12	31.50	31.65	30.60	30.60	-5.410%	12	2,897	-4.902%
2025-02-11	31.32	32.35	31.32	32.35	-2.502%	17	2,894	-10.046%
2025-02-10	32.81	33.50	32.25	33.18	+13.011%	29	2,907	-12.297%
2025-02-07	29.95	30.10	28.60	29.36	+6.764%	36	2,910	-0.886%
2025-02-06	27.90	27.90	27.50	27.50	+3.345%	2	2,910	+5.818%
2025-02-05	25.15	26.75	25.03	26.61	+15.195%	23	2,911	+9.357%
2025-02-04	24.55	25.27	23.10	23.10	-0.645%	39	2,909	+25.974%
2025-02-03	21.70	23.55	21.35	23.25	-7.994%	42	2,901	+25.161%
2025-01-31	28.60	29.30	25.00	25.27	-9.589%	114	2,898	+15.156%
2025-01-30	26.05	27.95	25.00	27.95	+3.519%	46	2,872	+4.114%
2025-01-29	29.02	29.02	24.80	27.00	-5.429%	116	2,855	+7.778%
2025-01-28	25.50	28.58	22.75	28.55	+21.748%	119	2,792	+1.926%
2025-01-27	29.20	29.70	23.45	23.45	-39.995%	138	2,751	+24.094%
2025-01-24	42.35	42.35	39.08	39.08	-8.798%	16	2,714	-25.537%
2025-01-22	42.75	43.13	42.75	42.85	+17.397%	7	2,719	-32.089%
2025-01-21	36.50	36.50	36.50	36.50	+1.842%	2	2,718	-20.274%
2025-01-17	35.84	35.84	35.84	35.84	+7.628%	4	2,718	-18.806%
2025-01-16	33.85	33.85	33.30	33.30	+1.991%	3	2,718	-12.613%
2025-01-14	34.00	34.00	32.65	32.65	-1.508%	3	2,718	-10.873%
2025-01-13	31.70	33.15	31.50	33.15	-6.699%	6	2,715	-12.217%
2025-01-10	36.25	36.99	35.10	35.53	-9.107%	14	2,711	-18.097%
2025-01-08	39.09	39.09	39.09	39.09	-4.891%	2	2,708	-25.556%
2025-01-07	40.50	41.10	40.45	41.10	-14.624%	8	2,708	-29.197%
2025-01-06	46.21	48.14	46.21	48.14	+14.076%	2	2,706	-39.551%
2025-01-03	41.10	42.40	41.10	42.20	+10.907%	28	2,706	-31.043%
2025-01-02	38.05	38.05	38.05	38.05	+8.097%	14	2,705	-23.522%
2024-12-31	35.00	35.50	35.00	35.20	-6.780%	8	2,719	-17.330%
2024-12-30	37.76	37.76	37.76	37.76	+2.054%	1	2,719	-22.934%
2024-12-27	37.02	37.20	36.32	37.00	-6.329%	34	2,718	-21.351%
2024-12-26	39.20	40.10	38.48	39.50	-0.704%	16	2,714	-26.329%
2024-12-24	39.78	39.78	39.78	39.78	+2.210%	5	2,708	-26.848%
2024-12-23	38.92	38.92	38.92	38.92	+7.663%	18	2,708	-25.231%
2024-12-20	34.21	36.15	34.21	36.15	+3.286%	12	2,724	-19.502%
2024-12-19	34.15	35.00	34.15	35.00	+2.489%	8	2,724	-16.857%
2024-12-18	36.41	36.85	34.15	34.15	+4.434%	5	2,719	-14.788%
2024-12-17	32.57	32.85	32.57	32.70	-3.111%	4	2,722	-11.009%
2024-12-16	34.70	34.70	33.35	33.75	-4.661%	11	2,720	-13.778%
2024-12-13	35.15	35.40	35.15	35.40	-4.195%	32	2,720	-17.797%
2024-12-12	36.95	36.95	36.95	36.95	-5.256%	4	2,717	-21.245%
2024-12-11	39.00	39.00	39.00	39.00	+3.038%	1	2,714	-25.385%
2024-12-10	37.85	37.85	37.85	37.85	-1.175%	1	2,714	-23.118%
2024-12-09	38.30	38.30	38.30	38.30	-10.618%	1	2,714	-24.021%
2024-12-06	43.40	43.42	42.85	42.85	-1.358%	8	2,713	-32.089%
2024-12-05	43.40	43.44	43.40	43.44	+12.714%	4	2,713	-33.011%
2024-12-03	38.54	38.54	38.54	38.54	+12.165%	1	2,714	-24.494%
2024-11-27	35.70	35.70	34.30	34.36	-9.745%	42	2,723	-15.308%
2024-11-26	38.30	38.30	38.07	38.07	-1.653%	3	2,723	-23.562%
2024-11-25	38.71	38.71	38.71	38.71	-10.186%	20	2,725	-24.826%
2024-11-22	43.71	43.71	43.10	43.10	-3.579%	6	2,705	-32.483%
2024-11-21	45.95	45.95	44.00	44.70	-0.268%	5	2,702	-34.899%
2024-11-20	45.95	45.95	44.82	44.82	+3.630%	7	2,702	-35.074%
2024-11-19	43.25	43.25	43.25	43.25	+4.519%	1	2,706	-32.717%
2024-11-18	41.38	41.38	41.38	41.38	-1.827%	1	2,705	-29.676%
2024-11-15	42.15	42.15	42.15	42.15	-12.443%	4	2,705	-30.961%
2024-11-14	45.87	48.14	45.87	48.14	+2.251%	21	2,705	-39.551%
2024-11-13	47.08	47.08	47.08	47.08	+3.133%	1	2,705	-38.190%
2024-11-11	45.17	45.65	45.17	45.65	-6.359%	8	2,706	-36.254%
2024-11-08	48.75	48.75	48.75	48.75	+4.839%	2	2,712	-40.308%
2024-11-06	46.50	46.50	46.50	46.50	+12.102%	1	2,712	-37.419%
2024-11-05	41.60	41.65	41.48	41.48	+4.880%	5	2,713	-29.846%
2024-11-01	39.55	39.55	39.55	39.55	+3.942%	2	2,714	-26.422%
2024-10-31	38.43	38.43	38.05	38.05	-16.374%	4	2,714	-23.522%
2024-10-25	45.30	45.50	45.30	45.50	-0.285%	4	2,717	-36.044%
2024-10-22	45.63	45.63	45.63	45.63	+3.775%	1	2,719	-36.226%
2024-10-21	43.97	43.97	43.97	43.97	+3.776%	1	2,719	-33.819%
2024-10-17	41.95	42.68	41.93	42.37	+10.742%	259	2,719	-31.319%
2024-10-16	38.06	38.26	37.94	38.26	-8.139%	16	2,783	-23.941%
2024-10-14	42.65	42.65	41.64	41.65	+5.953%	3	2,768	-30.132%
2024-10-11	38.80	39.32	38.80	39.31	+0.153%	10	2,767	-25.973%
2024-10-10	39.25	39.25	39.25	39.25	+3.262%	1	2,765	-25.860%
2024-10-09	38.01	38.01	38.01	38.01	+0.822%	3	2,765	-23.441%
2024-10-08	37.10	37.70	37.10	37.70	+6.048%	3	2,766	-22.812%
2024-10-07	34.50	36.00	34.50	35.55	+11.094%	29	2,766	-18.143%
2024-10-04	31.27	32.00	31.27	32.00	+4.987%	52	2,774	-9.063%
2024-10-03	29.80	31.60	29.80	30.48	+12.472%	26	2,777	-4.528%
2024-10-01	29.82	29.82	26.52	27.10	-6.873%	44	2,785	+7.380%
2024-09-30	28.95	29.70	28.95	29.10	-2.838%	27	2,786	0.000%
2024-09-27	30.14	30.22	29.25	29.95	-8.241%	48	2,779	-2.838%
2024-09-26	34.00	34.00	32.64	32.64	+1.556%	5	2,777	-10.846%
2024-09-25	31.24	32.23	31.24	32.14	+8.581%	32	2,777	-9.459%
2024-09-24	26.27	29.90	26.27	29.60	+11.909%	76	2,806	-1.689%
2024-09-20	27.03	27.03	26.45	26.45	-8.319%	42	2,761	+10.019%
2024-09-19	28.41	29.01	28.41	28.85	+9.239%	22	2,760	+0.867%
2024-09-18	26.41	26.41	26.41	26.41	-3.366%	5	2,741	+10.186%
2024-09-17	28.59	28.59	27.33	27.33	-2.636%	6	2,738	+6.476%
2024-09-16	28.07	28.07	28.07	28.07	-7.145%	1	2,739	+3.669%
2024-09-13	30.90	30.90	30.23	30.23	-4.184%	64	2,738	-3.738%
2024-09-12	31.55	31.55	31.55	31.55	+10.508%	2	2,734	-7.765%
2024-09-11	25.80	28.55	25.80	28.55	+26.608%	5	2,734	+1.926%
2024-09-05	22.50	22.55	22.50	22.55	-5.846%	2	2,733	+29.047%
2024-09-04	21.95	23.95	21.50	23.95	+1.915%	10	2,731	+21.503%
2024-09-03	27.00	27.00	23.34	23.50	-25.397%	7	2,729	+23.830%
2024-08-30	30.60	31.65	30.60	31.50	+5.528%	14	2,724	-7.619%
2024-08-29	32.00	32.00	29.60	29.85	-17.083%	1,332	2,724	-2.513%
2024-08-28	35.70	36.00	33.90	36.00	-1.370%	13	2,843	-19.167%
2024-08-26	36.60	36.60	36.50	36.50	-4.700%	8	2,843	-20.274%
2024-08-23	37.50	38.50	37.50	38.30	+9.055%	10	2,843	-24.021%
2024-08-22	39.20	39.20	35.12	35.12	-6.967%	5	2,843	-17.141%
2024-08-20	38.80	38.80	37.00	37.75	-3.205%	4	2,844	-22.914%
2024-08-19	37.60	39.00	37.60	39.00	+13.372%	4	2,843	-25.385%
2024-08-16	34.40	34.40	34.40	34.40	+1.926%	16	2,844	-15.407%
2024-08-15	31.65	33.75	31.65	33.75	+53.409%	10	2,836	-13.778%
2024-08-09	23.00	23.00	22.00	22.00	+7.056%	4	2,827	+32.273%
2024-08-08	19.65	20.55	19.65	20.55	-10.652%	4	2,827	+41.606%
2024-08-05	23.00	23.00	23.00	23.00	0.000%	4	2,827	+26.522%
2024-08-02	23.00	23.00	23.00	23.00	-8.512%	2	2,829	+26.522%
2024-08-01	27.65	27.65	25.14	25.14	-17.574%	2	2,829	+15.752%
2024-07-31	28.50	30.50	28.50	30.50	+33.772%	4	2,829	-4.590%
2024-07-30	24.65	24.65	22.20	22.80	-15.084%	9	2,832	+27.632%
2024-07-29	26.87	26.87	26.85	26.85	-3.069%	10	2,828	+8.380%
2024-07-26	27.70	27.70	27.70	27.70	+4.410%	2	2,818	+5.054%
2024-07-25	25.65	26.53	25.65	26.53	-8.042%	21	2,818	+9.687%
2024-07-24	30.30	30.30	28.85	28.85	-13.363%	137	2,818	+0.867%
2024-07-23	33.65	34.15	33.30	33.30	-2.489%	25	2,690	-12.613%
2024-07-22	33.25	34.35	33.20	34.15	+12.743%	66	2,690	-14.788%
2024-07-19	31.15	31.15	30.29	30.29	-6.800%	2	2,673	-3.929%
2024-07-18	29.50	32.50	29.50	32.50	+5.008%	4	2,672	-10.462%
2024-07-17	32.60	32.60	30.00	30.95	-13.451%	113	2,670	-5.977%
2024-07-16	35.76	35.76	35.76	35.76	-7.835%	1	2,706	-18.624%
2024-07-15	38.80	38.80	38.80	38.80	-3.626%	1	2,706	-25.000%
2024-07-09	41.45	41.45	40.26	40.26	+8.811%	43	2,705	-27.720%
2024-07-08	38.50	38.50	37.00	37.00	+2.921%	704	3,436	-21.351%
2024-07-05	36.30	36.30	35.95	35.95	-2.044%	20	2,969	-19.054%
2024-07-03	36.70	36.70	36.70	36.70	+7.783%	5	2,976	-20.708%
2024-07-02	33.00	34.05	33.00	34.05	-1.333%	21	2,976	-14.537%
2024-07-01	32.45	34.51	32.45	34.51	-2.099%	30	2,994	-15.677%
2024-06-28	36.15	36.15	35.25	35.25	-0.648%	68	3,017	-17.447%
2024-06-27	36.04	36.04	35.48	35.48	-5.764%	11	3,013	-17.982%
2024-06-26	37.65	37.65	37.65	37.65	+9.004%	1	3,012	-22.709%
2024-06-25	33.85	34.54	33.85	34.54	+3.259%	3	3,012	-15.750%
2024-06-24	37.69	37.69	32.80	33.45	-10.081%	14	3,012	-13.004%
2024-06-21	37.20	37.20	37.20	37.20	-8.712%	80	3,009	-21.774%
2024-06-20	47.10	47.10	40.75	40.75	-7.722%	96	2,972	-28.589%
2024-06-18	42.00	44.16	42.00	44.16	+10.955%	14	2,930	-34.103%
2024-06-14	39.80	40.82	39.80	39.80	+7.076%	21	2,930	-26.884%
2024-06-13	37.98	38.10	37.17	37.17	+5.000%	6	2,941	-21.711%
2024-06-12	35.58	36.26	35.40	35.40	+10.349%	35	2,941	-17.797%
2024-06-11	31.97	32.20	30.75	32.08	-2.699%	38	2,941	-9.289%
2024-06-10	31.75	33.20	30.37	32.97	0.000%	151	2,919	-11.738%