Dark

NVDA20251219C155
NVDA Dec 19 2025 155.00 Call (NVDA251219C00155000)
option OPRA

EOD

May 15, 2025

12.60-4.183%(-0.55)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	12.68	13.45	11.95	12.60	-4.183%	179	5,147	0.000%
2025-05-14	11.75	13.25	11.68	13.15	+24.057%	582	5,100	-4.183%
2025-05-13	8.30	11.02	8.25	10.60	+37.662%	2,010	4,789	+18.868%
2025-05-12	7.47	7.75	6.98	7.70	+18.462%	800	4,187	+63.636%
2025-05-09	6.36	6.52	6.36	6.50	-7.143%	10	3,845	+93.846%
2025-05-08	7.05	7.05	6.56	7.00	+2.941%	112	3,844	+80.000%
2025-05-07	5.65	6.80	5.65	6.80	+15.254%	9	3,774	+85.294%
2025-05-06	5.61	6.05	5.61	5.90	0.000%	365	3,776	+113.559%
2025-05-05	5.70	5.90	5.70	5.90	-1.667%	203	3,797	+113.559%
2025-05-02	6.25	6.25	6.00	6.00	+2.389%	56	3,792	+110.000%
2025-05-01	5.70	6.16	5.55	5.86	+31.685%	109	3,792	+115.017%
2025-04-30	4.00	4.45	4.00	4.45	-10.463%	21	3,717	+183.146%
2025-04-29	4.70	4.97	4.70	4.97	+14.253%	12	3,704	+153.521%
2025-04-28	5.09	5.09	4.35	4.35	-18.692%	8	3,698	+189.655%
2025-04-25	4.25	5.53	4.25	5.35	+23.272%	496	3,700	+135.514%
2025-04-24	3.95	4.34	3.95	4.34	+14.211%	157	3,530	+190.323%
2025-04-23	4.13	4.13	3.80	3.80	+22.186%	113	3,459	+231.579%
2025-04-22	3.15	3.25	3.10	3.11	+1.967%	49	3,447	+305.145%
2025-04-21	3.27	3.27	2.91	3.05	-21.392%	88	3,409	+313.115%
2025-04-17	3.90	3.90	3.47	3.88	+0.779%	95	3,440	+224.742%
2025-04-16	4.90	4.90	3.85	3.85	-38.400%	62	3,440	+227.273%
2025-04-15	6.15	6.30	5.96	6.25	+5.042%	161	3,430	+101.600%
2025-04-14	6.45	6.45	5.90	5.95	-4.800%	119	3,397	+111.765%
2025-04-11	6.05	6.25	5.90	6.25	+17.481%	54	3,311	+101.600%
2025-04-10	5.85	6.02	5.00	5.32	-24.000%	30	3,305	+136.842%
2025-04-09	4.18	7.10	3.80	7.00	+100.000%	388	3,302	+80.000%
2025-04-08	4.70	5.00	3.34	3.50	-10.256%	305	3,228	+260.000%
2025-04-07	2.78	4.08	2.69	3.90	+5.405%	88	3,166	+223.077%
2025-04-04	4.20	4.20	3.05	3.70	-17.778%	522	3,188	+240.541%
2025-04-03	5.17	5.30	4.50	4.50	-25.620%	187	3,169	+180.000%
2025-04-02	6.15	6.20	5.91	6.05	+5.769%	16	3,128	+108.264%
2025-04-01	5.65	6.05	5.60	5.72	-0.867%	46	3,127	+120.280%
2025-03-31	5.50	5.80	5.23	5.77	-11.231%	134	3,123	+118.371%
2025-03-28	6.70	6.80	6.35	6.50	-3.704%	346	3,188	+93.846%
2025-03-27	6.70	7.46	6.70	6.75	-10.596%	53	3,130	+86.667%
2025-03-26	8.75	8.75	7.40	7.55	-22.165%	163	3,112	+66.887%
2025-03-25	9.55	9.70	9.55	9.70	-3.579%	25	3,130	+29.897%
2025-03-24	9.59	10.30	9.45	10.06	+11.778%	91	3,119	+25.249%
2025-03-21	9.20	9.20	8.80	9.00	-8.537%	196	3,091	+40.000%
2025-03-20	9.94	10.20	9.70	9.84	+0.923%	14	3,070	+28.049%
2025-03-19	9.50	10.20	9.28	9.75	+7.379%	22	3,073	+29.231%
2025-03-18	10.15	10.47	9.08	9.08	-14.178%	341	3,067	+38.767%
2025-03-17	12.00	12.00	10.45	10.58	-8.080%	5	3,036	+19.093%
2025-03-14	10.60	11.60	10.60	11.51	+18.051%	320	3,033	+9.470%
2025-03-13	9.20	10.09	9.20	9.75	0.000%	59	3,009	+29.231%
2025-03-12	9.70	9.75	9.00	9.75	+21.118%	64	3,009	+29.231%
2025-03-11	7.15	8.05	6.55	8.05	+16.667%	49	2,979	+56.522%
2025-03-10	7.82	8.20	6.61	6.90	-18.824%	411	2,990	+82.609%
2025-03-07	8.56	8.56	7.20	8.50	+3.659%	330	3,013	+48.235%
2025-03-06	9.15	9.35	8.20	8.20	-20.000%	1,118	2,949	+53.659%
2025-03-05	10.05	10.60	9.69	10.25	-1.442%	111	3,724	+22.927%
2025-03-04	9.25	11.05	8.75	10.40	+6.667%	198	3,656	+21.154%
2025-03-03	11.70	11.70	9.48	9.75	-25.287%	278	3,728	+29.231%
2025-02-28	10.89	13.05	10.70	13.05	+9.756%	160	3,767	-3.448%
2025-02-27	17.06	17.06	11.89	11.89	-27.939%	142	3,768	+5.971%
2025-02-26	15.90	17.15	15.55	16.50	+11.637%	108	3,792	-23.636%
2025-02-25	16.30	16.30	14.72	14.78	-14.418%	26	3,744	-14.750%
2025-02-24	19.40	19.54	17.18	17.27	-6.192%	627	3,744	-27.041%
2025-02-21	20.85	20.90	18.41	18.41	-11.063%	1,120	4,268	-31.559%
2025-02-20	20.60	20.70	20.55	20.70	+1.720%	7	3,742	-39.130%
2025-02-19	20.35	21.00	19.80	20.35	-2.632%	33	3,739	-38.084%
2025-02-18	22.30	23.20	20.90	20.90	+1.951%	113	3,762	-39.713%
2025-02-14	19.70	20.50	19.70	20.50	+7.330%	52	3,722	-38.537%
2025-02-13	18.66	19.49	18.66	19.10	+9.081%	61	3,722	-34.031%
2025-02-12	17.72	17.72	17.20	17.51	-5.095%	39	3,696	-28.041%
2025-02-11	18.37	18.82	18.37	18.45	-3.655%	19	3,717	-31.707%
2025-02-10	17.84	19.15	17.84	19.15	+15.710%	17	3,720	-34.204%
2025-02-07	17.07	17.07	16.34	16.55	+4.088%	80	3,731	-23.867%
2025-02-06	15.55	16.25	15.05	15.90	+7.432%	252	3,754	-20.755%
2025-02-05	13.80	14.80	13.80	14.80	+18.876%	90	3,551	-14.865%
2025-02-04	12.65	13.25	12.45	12.45	-1.581%	241	3,551	+1.205%
2025-02-03	12.12	12.93	11.89	12.65	-10.601%	1,130	3,482	-0.395%
2025-01-31	15.45	16.89	14.11	14.15	-11.230%	48	3,713	-10.954%
2025-01-30	14.28	15.94	13.55	15.94	+10.694%	68	3,697	-20.954%
2025-01-29	15.23	15.23	14.20	14.40	-10.000%	36	3,687	-12.500%
2025-01-28	14.20	16.30	12.59	16.00	+22.605%	204	3,682	-21.250%
2025-01-27	16.40	16.77	12.63	13.05	-43.211%	579	3,678	-3.448%
2025-01-24	25.30	25.30	22.95	22.98	-9.349%	36	3,980	-45.170%
2025-01-23	25.00	25.35	25.00	25.35	-3.022%	3	3,975	-50.296%
2025-01-22	24.55	26.31	24.55	26.14	+16.696%	1,220	3,972	-51.798%
2025-01-21	21.50	22.82	21.35	22.40	+7.177%	29	3,106	-43.750%
2025-01-17	20.15	21.10	20.15	20.90	+5.237%	20	3,080	-39.713%
2025-01-16	21.50	21.50	19.65	19.86	+3.169%	38	3,080	-36.556%
2025-01-15	18.90	19.51	18.90	19.25	+5.364%	199	3,054	-34.545%
2025-01-14	19.00	19.00	18.00	18.27	-4.446%	93	3,221	-31.034%
2025-01-13	18.89	19.70	18.75	19.12	-9.811%	537	3,311	-34.100%
2025-01-10	21.40	21.80	21.10	21.20	-11.850%	202	2,945	-40.566%
2025-01-08	25.39	25.45	23.17	24.05	-2.275%	8	2,954	-47.609%
2025-01-07	29.65	30.15	24.60	24.61	-18.993%	74	2,954	-48.801%
2025-01-06	29.38	31.45	29.36	30.38	+14.598%	131	2,941	-58.525%
2025-01-03	24.85	26.70	24.85	26.51	+20.774%	198	2,996	-52.471%
2025-01-02	22.34	22.57	21.95	21.95	+2.093%	13	2,961	-42.597%
2024-12-31	22.50	22.50	21.00	21.50	-11.194%	131	2,948	-41.395%
2024-12-30	21.80	24.21	21.80	24.21	+7.077%	33	2,948	-47.955%
2024-12-27	22.00	22.61	22.00	22.61	-6.570%	146	2,929	-44.272%
2024-12-26	24.10	24.25	23.80	24.20	-2.222%	134	2,949	-47.934%
2024-12-24	25.38	25.38	24.75	24.75	+1.768%	48	2,960	-49.091%
2024-12-23	23.50	24.60	22.66	24.32	+11.765%	15	2,960	-48.191%
2024-12-20	20.13	22.18	19.70	21.76	+4.065%	14	2,950	-42.096%
2024-12-19	21.50	21.50	20.91	20.91	+0.048%	11	2,944	-39.742%
2024-12-18	22.51	22.93	20.90	20.90	+6.361%	31	2,934	-39.713%
2024-12-17	19.35	20.39	19.35	19.65	-5.256%	225	2,938	-35.878%
2024-12-16	20.50	20.74	19.95	20.74	-3.714%	50	2,908	-39.248%
2024-12-13	23.22	23.22	21.05	21.54	-6.551%	34	2,908	-41.504%
2024-12-12	22.87	23.50	22.55	23.05	-4.948%	33	2,908	-45.336%
2024-12-11	23.74	24.25	23.74	24.25	+7.301%	6	2,901	-48.041%
2024-12-10	24.05	24.05	22.60	22.60	-5.558%	58	2,900	-44.248%
2024-12-09	23.85	24.60	23.60	23.93	-6.341%	21	2,883	-47.346%
2024-12-06	27.10	27.40	25.55	25.55	-7.192%	98	2,875	-50.685%
2024-12-04	25.70	27.80	25.70	27.53	+14.900%	152	2,860	-54.232%
2024-12-03	23.76	24.85	23.76	23.96	-0.581%	17	2,903	-47.412%
2024-12-02	24.50	25.00	23.77	24.10	-0.495%	54	2,902	-47.718%
2024-11-29	23.00	24.46	23.00	24.22	+10.796%	122	2,898	-47.977%
2024-11-27	21.20	21.95	20.70	21.86	-5.776%	606	2,681	-42.360%
2024-11-26	25.00	25.00	23.20	23.20	-4.330%	157	2,681	-45.690%
2024-11-25	25.85	26.20	24.20	24.25	-11.978%	54	2,534	-48.041%
2024-11-22	29.05	29.05	27.55	27.55	-12.816%	40	2,509	-54.265%
2024-11-21	32.90	33.50	28.53	31.60	+5.333%	242	2,515	-60.127%
2024-11-20	29.70	30.70	29.38	30.00	-1.961%	97	2,461	-58.000%
2024-11-19	28.00	30.60	27.56	30.60	+13.249%	926	2,419	-58.824%
2024-11-18	26.00	27.02	25.90	27.02	-1.745%	17	2,812	-53.368%
2024-11-15	28.35	28.62	27.50	27.50	-8.789%	378	2,809	-54.182%
2024-11-14	31.00	31.70	30.15	30.15	-1.245%	82	2,809	-58.209%
2024-11-13	31.97	31.97	30.18	30.53	-3.079%	389	2,809	-58.729%
2024-11-12	31.00	32.18	31.00	31.50	+8.247%	21	2,734	-60.000%
2024-11-11	30.15	30.40	29.10	29.10	-5.212%	94	2,719	-56.701%
2024-11-08	31.85	31.85	30.65	30.70	-2.756%	42	2,679	-58.958%
2024-11-07	31.55	31.61	31.10	31.57	+3.035%	721	2,680	-60.089%
2024-11-06	28.68	30.64	28.65	30.64	+12.979%	100	2,051	-58.877%
2024-11-05	26.98	27.35	26.97	27.12	+3.908%	44	2,041	-53.540%
2024-11-04	26.77	26.77	26.02	26.10	+6.967%	172	2,013	-51.724%
2024-10-31	25.00	25.00	24.21	24.40	-11.913%	55	1,842	-48.361%
2024-10-30	26.46	27.70	26.46	27.70	-3.719%	11	1,806	-54.513%
2024-10-29	28.77	28.77	28.77	28.77	+1.089%	2	1,799	-56.204%
2024-10-28	28.75	28.97	28.46	28.46	-3.362%	27	1,799	-55.727%
2024-10-25	28.70	30.45	28.70	29.45	+3.225%	756	1,795	-57.216%
2024-10-24	28.80	28.80	27.65	28.53	+2.185%	33	1,503	-55.836%
2024-10-23	29.27	29.27	27.36	27.92	-8.309%	47	1,489	-54.871%
2024-10-22	30.02	30.85	30.02	30.45	+0.595%	57	1,468	-58.621%
2024-10-21	27.40	30.27	27.40	30.27	+11.863%	46	1,461	-58.375%
2024-10-18	27.55	27.55	27.06	27.06	-0.184%	52	1,456	-53.437%
2024-10-17	28.65	28.65	27.10	27.11	+4.269%	67	1,437	-53.523%
2024-10-16	24.75	26.00	24.75	26.00	+8.559%	25	1,439	-51.538%
2024-10-15	23.95	23.95	23.95	23.95	-12.013%	2	1,434	-47.390%
2024-10-14	27.75	28.00	26.85	27.22	+6.871%	1,087	1,434	-53.711%
2024-10-10	24.40	25.55	24.39	25.47	+7.969%	139	418	-50.530%
2024-10-09	24.49	24.72	23.59	23.59	-3.042%	65	316	-46.588%
2024-10-08	22.90	24.55	22.90	24.33	+9.348%	204	272	-48.212%
2024-10-07	21.30	22.25	21.30	22.25	+36.503%	14	276	-43.371%
2024-10-01	16.30	16.30	16.30	16.30	-9.695%	12	278	-22.699%
2024-09-30	18.05	18.05	18.05	18.05	-2.274%	5	271	-30.194%
2024-09-27	19.12	19.12	18.15	18.47	-5.185%	22	271	-31.781%
2024-09-26	21.45	21.45	19.48	19.48	+23.135%	16	260	-35.318%
2024-09-24	16.10	16.10	15.82	15.82	+0.063%	3	250	-20.354%
2024-09-23	16.15	16.15	15.66	15.81	-4.471%	4	249	-20.304%
2024-09-20	16.89	16.89	16.55	16.55	-7.542%	6	249	-23.867%
2024-09-19	17.64	18.00	17.60	17.90	+6.231%	6	248	-29.609%
2024-09-18	16.85	16.85	16.85	16.85	+1.019%	4	252	-25.223%
2024-09-17	17.32	17.35	16.68	16.68	-6.816%	17	256	-24.460%
2024-09-16	17.75	18.67	17.52	17.90	-7.013%	21	257	-29.609%
2024-09-13	19.25	19.25	19.25	19.25	-5.405%	30	256	-34.545%
2024-09-12	19.00	20.35	19.00	20.35	+30.868%	58	271	-38.084%
2024-09-11	15.55	15.55	15.55	15.55	+24.599%	10	254	-18.971%
2024-09-06	12.25	12.48	12.20	12.48	-9.236%	72	254	+0.962%
2024-09-05	13.33	13.75	13.33	13.75	-0.578%	3	223	-8.364%
2024-09-04	13.10	14.05	13.10	13.83	-3.958%	22	223	-8.894%
2024-09-03	16.25	16.25	14.40	14.40	-24.607%	28	241	-12.500%
2024-08-30	20.00	20.54	19.10	19.10	-0.521%	24	246	-34.031%
2024-08-29	21.35	21.90	19.20	19.20	-19.328%	21	246	-34.375%
2024-08-28	24.42	24.42	23.26	23.80	-4.686%	17	241	-47.059%
2024-08-27	24.94	24.97	24.94	24.97	+1.093%	4	234	-49.539%
2024-08-26	25.10	25.25	24.70	24.70	-3.704%	26	234	-48.988%
2024-08-23	25.60	25.65	25.60	25.65	+0.588%	4	222	-50.877%
2024-08-21	25.50	25.50	25.50	25.50	-1.544%	40	224	-50.588%
2024-08-19	24.45	25.90	24.45	25.90	+11.398%	141	224	-51.351%
2024-08-16	23.25	23.25	23.25	23.25	+8.899%	6	184	-45.806%
2024-08-15	21.35	21.35	21.35	21.35	+18.283%	1	184	-40.984%
2024-08-14	18.05	18.05	18.05	18.05	+18.051%	1	184	-30.194%
2024-08-12	15.29	15.29	15.29	15.29	+9.527%	10	183	-17.593%
2024-08-08	12.20	13.96	12.20	13.96	+14.426%	10	183	-9.742%
2024-08-07	15.69	15.69	12.20	12.20	-20.779%	20	183	+3.279%
2024-08-06	15.40	15.40	15.40	15.40	+6.722%	2	173	-18.182%
2024-08-05	12.50	14.95	12.50	14.43	-3.024%	92	171	-12.682%
2024-08-02	14.88	14.88	14.88	14.88	-21.890%	20	204	-15.323%
2024-08-01	21.10	21.10	19.05	19.05	-5.459%	12	214	-33.858%
2024-07-31	19.15	20.15	18.80	20.15	+41.404%	18	224	-37.469%
2024-07-30	16.06	16.06	14.10	14.25	-18.338%	120	227	-11.579%
2024-07-29	18.95	18.95	17.25	17.45	-2.131%	6	173	-27.794%
2024-07-26	17.83	18.35	17.83	17.83	-0.834%	21	167	-29.333%
2024-07-25	16.52	18.85	15.24	17.98	-2.547%	37	162	-29.922%
2024-07-24	20.00	20.00	18.25	18.45	-17.450%	12	132	-31.707%
2024-07-23	22.20	22.35	22.20	22.35	+9.024%	41	120	-43.624%
2024-07-17	20.17	20.50	20.17	20.50	-21.063%	12	84	-38.537%
2024-07-15	25.97	25.97	25.97	25.97	-3.815%	10	74	-51.482%
2024-07-11	27.37	27.37	27.00	27.00	+0.521%	21	75	-53.333%
2024-07-09	26.86	26.86	26.86	26.86	+4.922%	32	74	-53.090%
2024-07-08	25.60	25.60	25.60	25.60	+10.919%	1	74	-50.781%
2024-07-01	22.30	23.08	22.30	23.08	-2.984%	40	73	-45.407%
2024-06-27	23.55	23.79	23.55	23.79	-0.585%	32	33	-47.037%
2024-06-25	23.93	23.93	23.93	23.93	-96.297%	1	1	-47.346%
2024-02-27	646.21	646.21	646.21	646.21	-1.193%	10	69	-98.050%
2024-02-26	654.01	654.01	654.01	654.01	+35.299%	3	59	-98.073%
2024-01-30	483.38	483.38	483.38	483.38	+75.775%	1	56	-97.393%
2023-10-27	276.00	276.00	275.00	275.00	-2.700%	22	55	-95.418%
2023-10-20	282.63	282.63	282.63	282.63	-5.494%	1	65	-95.542%
2023-09-29	299.06	299.06	299.06	299.06	-2.054%	3	66	-95.787%
2023-09-20	305.33	305.33	305.33	305.33	-1.245%	1	69	-95.873%
2023-09-15	317.80	318.74	309.18	309.18	-4.456%	3	70	-95.925%
2023-09-08	323.60	323.60	323.60	323.60	-12.065%	1	71	-96.106%
2023-08-30	368.00	368.00	368.00	368.00	+16.640%	1	70	-96.576%
2023-08-08	315.95	315.95	315.50	315.50	+0.159%	3	68	-96.006%
2023-07-21	315.00	315.00	315.00	315.00	-0.241%	1	68	-96.000%
2023-07-13	315.76	315.76	315.76	315.76	+5.588%	1	69	-96.010%
2023-07-07	299.23	299.62	299.05	299.05	-1.287%	4	70	-95.787%
2023-06-16	303.30	303.30	302.95	302.95	+17.879%	4	66	-95.841%
2023-06-08	257.00	257.00	257.00	257.00	+3.629%	2	66	-95.097%
2023-06-07	248.00	248.00	248.00	248.00	-3.629%	2	64	-94.919%
2023-06-06	255.00	257.34	255.00	257.34	+0.222%	60	66	-95.104%
2023-05-25	256.77	256.77	256.77	256.77	+66.972%	1	11	-95.093%
2023-05-03	153.78	153.78	153.78	153.78	+3.035%	1	10	-91.806%
2023-04-26	149.16	149.25	149.16	149.25	-4.019%	12	9	-91.558%
2023-04-20	155.50	155.50	155.50	155.50	-0.728%	1	4	-91.897%
2023-04-18	156.64	156.64	156.64	156.64	+7.126%	1	3	-91.956%
2023-04-05	146.22	146.22	146.22	146.22	0.000%	2	2	-91.383%