Dark

NVDA20251219C126
NVDA Dec 19 2025 126.00 Call (NVDA251219C00126000)
option OPRA

EOD

May 15, 2025

24.85-2.242%(-0.57)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	24.48	26.00	24.00	24.85	-2.242%	76	3,732	0.000%
2025-05-14	23.90	25.47	23.73	25.42	+13.432%	43	3,733	-2.242%
2025-05-13	18.40	22.41	18.40	22.41	+28.424%	75	3,744	+10.888%
2025-05-12	17.07	17.45	16.75	17.45	+17.826%	24	3,722	+42.407%
2025-05-09	14.30	14.81	14.30	14.81	-4.759%	26	3,735	+67.792%
2025-05-08	15.13	15.55	15.13	15.55	+2.437%	91	3,733	+59.807%
2025-05-07	13.16	15.18	13.08	15.18	+23.314%	109	3,790	+63.702%
2025-05-06	12.31	12.31	12.31	12.31	-9.485%	1	3,847	+101.868%
2025-05-05	13.60	13.60	13.60	13.60	-1.805%	168	3,846	+82.721%
2025-05-02	14.00	14.15	13.70	13.85	+2.214%	60	3,846	+79.422%
2025-05-01	12.88	13.85	12.88	13.55	+41.146%	41	3,868	+83.395%
2025-04-30	9.60	9.60	9.60	9.60	-16.883%	6	3,887	+158.854%
2025-04-29	11.35	11.55	11.05	11.55	+5.000%	10	3,887	+115.152%
2025-04-28	10.90	11.20	10.60	11.00	-10.204%	25	3,887	+125.909%
2025-04-25	10.70	12.25	10.70	12.25	+20.098%	46	3,897	+102.857%
2025-04-24	9.66	10.20	9.65	10.20	+14.094%	44	3,907	+143.627%
2025-04-23	9.75	9.75	8.94	8.94	+13.308%	2,078	3,890	+177.964%
2025-04-22	8.15	8.15	7.89	7.89	+8.678%	3	2,033	+214.956%
2025-04-21	7.50	7.50	7.25	7.26	-21.087%	53	2,031	+242.287%
2025-04-17	8.85	9.20	8.77	9.20	-4.663%	25	1,990	+170.109%
2025-04-16	10.78	10.78	9.65	9.65	-30.824%	38	1,990	+157.513%
2025-04-15	14.20	14.40	13.45	13.95	+2.574%	89	2,022	+78.136%
2025-04-14	15.10	15.10	13.60	13.60	-2.509%	4	2,002	+82.721%
2025-04-11	13.03	14.00	13.03	13.95	+21.304%	44	2,003	+78.136%
2025-04-10	12.40	13.12	11.50	11.50	-23.588%	24	2,004	+116.087%
2025-04-09	10.00	15.28	9.90	15.05	+78.107%	103	2,012	+65.116%
2025-04-08	10.75	11.00	8.45	8.45	+1.807%	39	2,018	+194.083%
2025-04-07	6.20	9.40	6.20	8.30	+1.840%	174	2,038	+199.398%
2025-04-04	8.69	8.69	7.25	8.15	-23.402%	5,546	2,079	+204.908%
2025-04-03	11.25	11.25	10.30	10.64	-19.394%	93	1,248	+133.553%
2025-04-02	12.80	13.20	12.80	13.20	+3.044%	22	1,301	+88.258%
2025-04-01	12.81	12.81	12.81	12.81	+4.401%	2	1,301	+93.989%
2025-03-31	11.80	12.27	11.32	12.27	-11.087%	24	1,299	+102.526%
2025-03-28	13.80	13.80	13.32	13.80	-6.122%	110	1,312	+80.072%
2025-03-27	14.13	14.75	14.10	14.70	-1.672%	26	1,322	+69.048%
2025-03-26	17.53	17.53	14.95	14.95	-20.224%	25	1,337	+66.221%
2025-03-25	18.32	18.80	18.32	18.74	-5.018%	30	1,342	+32.604%
2025-03-24	18.57	19.80	18.57	19.73	+12.678%	85	1,326	+25.950%
2025-03-21	17.32	17.85	17.07	17.51	-5.860%	36	1,274	+41.919%
2025-03-20	18.72	18.85	18.35	18.60	+0.270%	37	1,276	+33.602%
2025-03-19	17.81	18.55	17.81	18.55	-2.778%	13	1,275	+33.962%
2025-03-18	17.80	19.08	17.53	19.08	-3.294%	6	1,270	+30.241%
2025-03-17	21.40	21.40	19.60	19.73	-5.144%	31	1,273	+25.950%
2025-03-14	19.91	20.80	19.91	20.80	+11.828%	94	1,257	+19.471%
2025-03-13	19.05	19.05	18.40	18.60	+2.367%	45	1,245	+33.602%
2025-03-12	18.01	18.17	16.96	18.17	+18.758%	6	1,245	+36.764%
2025-03-11	14.97	15.30	13.12	15.30	+13.333%	110	1,239	+62.418%
2025-03-10	15.11	15.11	13.17	13.50	-16.149%	26	1,291	+84.074%
2025-03-07	15.74	16.10	15.46	16.10	+3.007%	250	1,299	+54.348%
2025-03-06	16.94	17.07	15.63	15.63	-19.016%	17	1,212	+58.989%
2025-03-05	18.20	19.30	18.00	19.30	-3.645%	247	1,214	+28.756%
2025-03-04	16.83	20.03	16.50	20.03	+16.725%	14	1,127	+24.064%
2025-03-03	19.76	20.45	17.16	17.16	-26.194%	19	1,121	+44.814%
2025-02-28	20.20	23.40	19.96	23.25	+11.779%	238	1,118	+6.882%
2025-02-27	23.35	24.90	20.80	20.80	-25.448%	148	1,090	+19.471%
2025-02-26	29.25	29.25	26.50	27.90	+6.692%	19	1,026	-10.932%
2025-02-25	26.45	26.66	24.55	26.15	-9.890%	14	1,012	-4.971%
2025-02-24	29.05	29.05	29.02	29.02	-3.428%	4	1,010	-14.369%
2025-02-21	30.10	30.30	30.05	30.05	-12.263%	6	1,014	-17.304%
2025-02-19	32.85	34.25	32.85	34.25	-4.861%	2	1,016	-27.445%
2025-02-18	36.00	36.00	36.00	36.00	+7.946%	1	1,015	-30.972%
2025-02-14	32.00	33.35	32.00	33.35	+7.373%	46	1,015	-25.487%
2025-02-13	29.00	31.11	29.00	31.06	+8.412%	15	1,015	-19.994%
2025-02-12	28.70	28.75	28.19	28.65	-2.881%	11	1,012	-13.264%
2025-02-11	30.60	30.60	29.00	29.50	-3.971%	14	1,012	-15.763%
2025-02-10	28.20	30.77	28.20	30.72	+10.504%	272	1,003	-19.108%
2025-02-07	27.10	27.80	26.36	27.80	+3.731%	64	1,258	-10.612%
2025-02-06	26.13	26.80	24.90	26.80	+8.722%	228	1,252	-7.276%
2025-02-05	23.10	24.65	22.85	24.65	+17.381%	125	1,227	+0.811%
2025-02-04	21.35	22.50	21.00	21.00	-2.326%	10	1,292	+18.333%
2025-02-03	19.65	21.60	19.65	21.50	-6.114%	32	1,289	+15.581%
2025-01-31	25.60	27.30	22.90	22.90	-8.032%	360	1,290	+8.515%
2025-01-30	23.82	24.90	22.60	24.90	-0.797%	20	1,173	-0.201%
2025-01-29	26.05	26.65	22.93	25.10	-5.993%	698	1,168	-0.996%
2025-01-28	22.50	26.90	21.50	26.70	+23.497%	772	909	-6.929%
2025-01-27	25.00	27.30	21.15	21.62	-44.635%	525	853	+14.940%
2025-01-23	39.05	39.05	39.05	39.05	-0.888%	2	571	-36.364%
2025-01-22	38.40	40.05	38.40	39.40	+17.262%	12	572	-36.929%
2025-01-21	33.60	33.60	33.60	33.60	+0.901%	3	587	-26.042%
2025-01-17	31.90	33.30	31.90	33.30	+0.604%	28	587	-25.375%
2025-01-16	33.10	33.10	33.10	33.10	+7.993%	3	587	-24.924%
2025-01-15	31.04	31.04	30.65	30.65	+1.827%	20	590	-18.923%
2025-01-14	29.40	30.10	29.40	30.10	-0.660%	2	574	-17.442%
2025-01-13	30.15	30.30	29.85	30.30	-7.763%	5	573	-17.987%
2025-01-10	33.60	33.60	32.85	32.85	-14.005%	18	575	-24.353%
2025-01-07	38.20	38.20	38.20	38.20	-13.477%	1	579	-34.948%
2025-01-06	43.00	45.55	42.95	44.15	+10.790%	8	579	-43.715%
2025-01-03	38.24	39.85	38.24	39.85	+14.118%	16	579	-37.641%
2025-01-02	34.80	34.92	34.80	34.92	+5.818%	11	581	-28.837%
2024-12-31	33.00	33.00	33.00	33.00	-4.762%	1	587	-24.697%
2024-12-30	34.65	34.65	34.65	34.65	+2.667%	1	587	-28.283%
2024-12-27	34.40	34.40	33.75	33.75	-6.897%	4	587	-26.370%
2024-12-26	37.05	37.05	36.25	36.25	-0.956%	4	585	-31.448%
2024-12-23	34.68	36.80	34.68	36.60	+9.254%	10	584	-32.104%
2024-12-20	30.50	33.50	30.50	33.50	+6.013%	2	583	-25.821%
2024-12-19	31.80	32.25	31.60	31.60	+4.983%	5	584	-21.361%
2024-12-18	32.80	34.50	30.10	30.10	-0.331%	21	582	-17.442%
2024-12-17	29.49	30.20	29.00	30.20	-2.894%	4	580	-17.715%
2024-12-16	31.75	31.78	31.10	31.10	-5.557%	3	577	-20.096%
2024-12-13	35.90	35.90	32.05	32.93	-6.846%	16	577	-24.537%
2024-12-12	35.57	35.57	35.35	35.35	-3.810%	3	575	-29.703%
2024-12-11	36.75	36.75	36.75	36.75	+9.571%	1	575	-32.381%
2024-12-10	36.60	36.60	33.30	33.54	-6.444%	17	575	-25.909%
2024-12-09	36.59	36.59	35.85	35.85	-6.762%	3	569	-30.683%
2024-12-06	38.28	38.71	38.28	38.45	-6.448%	10	567	-35.371%
2024-12-04	38.75	41.10	38.75	41.10	+14.198%	30	568	-39.538%
2024-12-03	36.04	36.41	35.99	35.99	-0.635%	32	558	-30.953%
2024-12-02	37.15	37.19	36.20	36.22	+0.055%	15	570	-31.391%
2024-11-29	36.45	36.45	36.20	36.20	+11.385%	4	571	-31.354%
2024-11-27	33.55	33.70	32.00	32.50	-10.345%	10	569	-23.538%
2024-11-26	36.65	36.65	36.25	36.25	+0.834%	2	569	-31.448%
2024-11-25	38.55	38.55	35.70	35.95	-10.572%	17	567	-30.876%
2024-11-22	40.10	40.35	40.10	40.20	-7.501%	6	558	-38.184%
2024-11-21	42.25	43.83	41.65	43.46	+1.899%	15	558	-42.821%
2024-11-20	42.65	42.65	42.65	42.65	+4.663%	2	558	-41.735%
2024-11-19	40.20	40.75	40.20	40.75	+4.756%	17	558	-39.018%
2024-11-18	38.30	39.13	38.30	38.90	-2.750%	3	549	-36.118%
2024-11-15	40.25	40.25	40.00	40.00	-9.502%	12	547	-37.875%
2024-11-13	44.03	44.20	44.03	44.20	+3.392%	3	546	-43.778%
2024-11-11	44.60	44.60	42.55	42.75	-3.542%	5	543	-41.871%
2024-11-08	45.15	45.15	44.00	44.32	+1.535%	10	548	-43.931%
2024-11-06	42.45	43.65	42.45	43.65	+21.250%	11	552	-43.070%
2024-10-31	37.28	37.28	36.00	36.00	-11.330%	11	552	-30.972%
2024-10-28	40.60	40.60	40.60	40.60	-5.713%	1	552	-38.793%
2024-10-22	43.31	43.31	43.06	43.06	+4.135%	7	551	-42.290%
2024-10-21	41.46	41.46	41.35	41.35	+4.288%	11	551	-39.903%
2024-10-17	40.00	40.00	39.65	39.65	+6.073%	6	541	-37.327%
2024-10-16	35.55	37.43	35.55	37.38	+9.139%	4	541	-33.521%
2024-10-15	38.36	38.95	33.44	34.25	-12.538%	12	539	-27.445%
2024-10-14	39.16	39.16	39.16	39.16	+7.582%	1	535	-36.542%
2024-10-11	36.40	36.40	36.40	36.40	-1.807%	6	534	-31.731%
2024-10-10	36.63	37.07	36.63	37.07	+5.824%	11	537	-32.965%
2024-10-09	35.03	35.03	35.03	35.03	-0.511%	1	547	-29.061%
2024-10-08	35.21	35.21	35.21	35.21	+8.505%	3	548	-29.423%
2024-10-07	31.45	33.75	30.85	32.45	+13.660%	25	545	-23.421%
2024-10-03	27.55	28.55	27.55	28.55	+16.865%	6	535	-12.960%
2024-10-02	24.43	24.43	24.43	24.43	-3.819%	5	536	+1.719%
2024-10-01	26.20	26.26	25.40	25.40	-5.224%	3	538	-2.165%
2024-09-30	28.51	28.51	26.51	26.80	-1.543%	48	540	-7.276%
2024-09-27	27.87	27.87	27.00	27.22	-13.587%	84	562	-8.707%
2024-09-26	31.25	31.70	31.10	31.50	+5.669%	9	536	-21.111%
2024-09-25	30.00	30.30	29.81	29.81	+7.968%	12	528	-16.639%
2024-09-24	27.45	27.61	27.45	27.61	+11.872%	4	526	-9.996%
2024-09-23	24.68	24.68	24.68	24.68	-0.081%	1	525	+0.689%
2024-09-20	25.05	25.05	24.70	24.70	-8.178%	4	526	+0.607%
2024-09-19	26.88	26.94	26.88	26.90	+4.425%	5	526	-7.621%
2024-09-18	24.85	25.76	24.17	25.76	-12.291%	19	525	-3.533%
2024-09-12	28.35	29.60	28.29	29.37	+10.248%	29	521	-15.390%
2024-09-11	26.63	26.64	26.63	26.64	+33.467%	5	529	-6.719%
2024-09-09	19.96	19.96	19.96	19.96	+5.441%	2	534	+24.499%
2024-09-06	18.92	18.93	18.92	18.93	-14.150%	10	534	+31.273%
2024-09-04	21.61	22.05	21.61	22.05	+0.685%	12	539	+12.698%
2024-09-03	23.93	23.93	21.90	21.90	-21.702%	80	529	+13.470%
2024-08-30	28.35	28.35	27.97	27.97	-4.441%	144	536	-11.155%
2024-08-29	29.75	29.75	29.05	29.27	-12.887%	31	536	-15.101%
2024-08-28	35.15	35.15	32.80	33.60	-4.600%	10	555	-26.042%
2024-08-27	35.00	35.22	35.00	35.22	+2.087%	7	553	-29.443%
2024-08-26	34.18	34.85	34.15	34.50	-2.542%	16	553	-27.971%
2024-08-23	35.38	35.40	35.38	35.40	+8.125%	4	549	-29.802%
2024-08-22	34.34	34.34	32.74	32.74	-8.266%	3	550	-24.099%
2024-08-21	36.30	36.30	35.54	35.69	-0.585%	8	547	-30.373%
2024-08-20	35.73	35.90	35.73	35.90	-0.966%	16	553	-30.780%
2024-08-19	33.45	36.32	33.45	36.25	+11.538%	76	554	-31.448%
2024-08-16	32.65	32.65	32.50	32.50	+13.201%	130	568	-23.538%
2024-08-15	28.71	28.71	28.71	28.71	+2.026%	5	567	-13.445%
2024-08-14	27.60	28.14	27.60	28.14	+7.405%	19	567	-11.692%
2024-08-13	26.25	26.25	26.20	26.20	+12.882%	18	563	-5.153%
2024-08-12	22.91	23.21	22.91	23.21	+14.279%	4	547	+7.066%
2024-08-09	20.31	20.31	20.31	20.31	-1.168%	2	545	+22.354%
2024-08-08	19.25	20.55	19.25	20.55	+6.092%	2	545	+20.925%
2024-08-07	19.37	19.37	19.37	19.37	-2.663%	1	545	+28.291%
2024-08-05	17.40	19.90	17.40	19.90	-12.719%	4	545	+24.874%
2024-08-02	22.80	23.60	22.80	22.80	-5.000%	12	544	+8.991%
2024-08-01	24.99	24.99	24.00	24.00	-12.345%	2	544	+3.542%
2024-07-31	24.95	28.00	24.95	27.38	+31.952%	24	544	-9.240%
2024-07-30	21.50	21.59	20.40	20.75	-17.033%	25	525	+19.759%
2024-07-29	25.01	25.01	25.01	25.01	-4.905%	1	517	-0.640%
2024-07-26	26.30	26.30	26.30	26.30	+10.504%	5	517	-5.513%
2024-07-25	22.93	23.80	22.50	23.80	-11.095%	84	521	+4.412%
2024-07-24	29.50	29.50	26.77	26.77	-15.685%	53	463	-7.172%
2024-07-23	31.75	31.75	31.75	31.75	+0.954%	2	462	-21.732%
2024-07-22	31.45	31.45	31.45	31.45	+3.182%	1	464	-20.986%
2024-07-18	30.10	30.48	29.25	30.48	+2.799%	30	464	-18.471%
2024-07-17	30.40	30.40	29.60	29.65	-11.887%	26	449	-16.189%
2024-07-16	33.00	34.10	33.00	33.65	-10.505%	87	455	-26.152%
2024-07-12	37.60	37.60	37.60	37.60	+7.184%	1	442	-33.910%
2024-07-11	35.08	35.08	35.08	35.08	-5.572%	1	442	-29.162%
2024-07-09	37.35	38.70	36.00	37.15	+5.510%	26	443	-33.109%
2024-07-08	35.21	35.21	35.21	35.21	+1.120%	1	459	-29.423%
2024-07-05	34.05	35.00	34.05	34.82	+10.680%	20	459	-28.633%
2024-07-02	30.80	31.46	30.80	31.46	-1.688%	11	455	-21.011%
2024-07-01	32.00	32.00	32.00	32.00	-7.246%	1	456	-22.344%
2024-06-28	34.40	35.25	34.25	34.50	+2.374%	62	456	-27.971%
2024-06-26	34.70	34.70	33.30	33.70	-4.261%	29	455	-26.261%
2024-06-25	32.00	35.20	32.00	35.20	+14.658%	35	454	-29.403%
2024-06-24	33.50	33.50	30.70	30.70	-14.485%	24	430	-19.055%
2024-06-21	35.90	36.20	34.75	35.90	-19.687%	303	444	-30.780%
2024-06-20	44.70	44.70	44.70	44.70	+18.820%	7	355	-44.407%
2024-06-14	37.62	37.62	37.53	37.62	+5.378%	6	355	-33.945%
2024-06-13	35.00	35.70	35.00	35.70	+6.726%	8	356	-30.392%
2024-06-12	33.57	33.57	33.45	33.45	+12.060%	2	351	-25.710%
2024-06-11	30.53	30.53	29.85	29.85	-4.785%	2	350	-16.750%
2024-06-10	30.08	31.35	30.08	31.35	0.000%	56	352	-20.734%