Dark

NVDA20251219C162
NVDA Dec 19 2025 162.00 Call (NVDA251219C00162000)
option OPRA

EOD

May 15, 2025

10.80-0.461%(-0.05)447

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	10.35	11.35	10.05	10.80	-0.461%	447	1,342	0.000%
2025-05-14	10.00	11.20	10.00	10.85	+23.295%	126	1,147	-0.461%
2025-05-13	6.75	9.10	6.75	8.80	+41.935%	747	1,122	+22.727%
2025-05-12	6.60	6.60	5.80	6.20	+15.888%	94	1,144	+74.194%
2025-05-09	5.35	5.35	5.35	5.35	-8.547%	62	1,105	+101.869%
2025-05-08	5.85	5.85	5.85	5.85	+37.647%	1	1,105	+84.615%
2025-05-06	4.25	4.25	4.25	4.25	-14.141%	3	1,105	+154.118%
2025-05-02	5.00	5.10	4.95	4.95	-1.000%	20	1,107	+118.182%
2025-05-01	5.09	5.09	5.00	5.00	+29.870%	2	1,106	+116.000%
2025-04-29	3.85	3.85	3.85	3.85	0.000%	1	1,105	+180.519%
2025-04-28	3.90	3.90	3.85	3.85	-12.500%	2	1,105	+180.519%
2025-04-25	3.86	4.40	3.85	4.40	+35.385%	12	1,105	+145.455%
2025-04-24	3.25	3.25	3.25	3.25	+10.169%	1	1,105	+232.308%
2025-04-23	3.25	3.25	2.95	2.95	+18.952%	8	1,106	+266.102%
2025-04-22	2.60	2.60	2.48	2.48	+2.479%	3	1,107	+335.484%
2025-04-21	2.59	2.59	2.42	2.42	-20.395%	10	1,107	+346.281%
2025-04-17	3.05	3.05	2.90	3.04	-5.000%	25	1,106	+255.263%
2025-04-16	3.80	3.80	3.20	3.20	-36.382%	12	1,106	+237.500%
2025-04-15	4.92	5.10	4.80	5.03	-0.396%	14	1,112	+114.712%
2025-04-11	4.75	5.10	4.75	5.05	+0.598%	24	1,105	+113.861%
2025-04-10	4.45	5.02	4.45	5.02	-9.058%	2	1,097	+115.139%
2025-04-09	3.44	5.52	3.10	5.52	+99.278%	31	1,097	+95.652%
2025-04-08	3.69	4.10	2.77	2.77	-8.581%	13	1,102	+289.892%
2025-04-07	2.92	3.05	2.74	3.03	+12.639%	213	1,099	+256.436%
2025-04-04	3.25	3.25	2.48	2.69	-28.836%	88	1,001	+301.487%
2025-04-03	4.29	4.30	3.78	3.78	-24.400%	40	1,012	+185.714%
2025-04-02	4.70	5.35	4.70	5.00	+4.167%	4	999	+116.000%
2025-04-01	4.70	4.80	4.70	4.80	-1.031%	4	1,000	+125.000%
2025-03-31	4.60	4.85	4.52	4.85	-14.912%	5	1,001	+122.680%
2025-03-28	5.70	5.70	5.70	5.70	-5.785%	4	1,003	+89.474%
2025-03-27	6.07	6.07	5.95	6.05	-8.333%	16	1,002	+78.512%
2025-03-26	6.58	6.60	6.58	6.60	-17.706%	34	1,005	+63.636%
2025-03-25	8.02	8.02	8.02	8.02	-8.343%	2	1,005	+34.663%
2025-03-24	8.60	8.75	8.60	8.75	+13.636%	63	1,006	+23.429%
2025-03-21	7.55	7.70	7.55	7.70	-7.895%	4	1,049	+40.260%
2025-03-18	8.30	8.36	8.30	8.36	-12.000%	3	1,049	+29.187%
2025-03-17	10.25	10.25	8.90	9.50	-2.564%	12	1,050	+13.684%
2025-03-14	9.58	9.75	9.58	9.75	+10.045%	8	1,050	+10.769%
2025-03-13	8.65	8.86	8.65	8.86	+8.049%	13	1,051	+21.896%
2025-03-12	8.00	8.20	8.00	8.20	+20.588%	21	1,051	+31.707%
2025-03-11	6.39	6.80	6.39	6.80	+16.239%	4	1,051	+58.824%
2025-03-10	6.58	6.58	5.75	5.85	-17.606%	39	1,051	+84.615%
2025-03-07	6.70	7.10	6.70	7.10	-0.421%	48	1,067	+52.113%
2025-03-06	7.65	8.00	7.00	7.13	-18.514%	202	1,066	+51.473%
2025-03-05	8.75	8.75	8.45	8.75	+8.292%	32	1,061	+23.429%
2025-03-04	7.90	8.76	7.83	8.08	-15.658%	62	1,056	+33.663%
2025-03-03	9.63	9.63	9.58	9.58	-9.623%	3	1,015	+12.735%
2025-02-28	9.45	10.65	9.45	10.60	0.000%	62	1,017	+1.887%
2025-02-27	13.10	13.10	10.60	10.60	-19.084%	15	994	+1.887%
2025-02-25	12.70	13.80	12.70	13.10	-14.379%	11	996	-17.557%
2025-02-24	17.27	17.27	15.30	15.30	-7.273%	5	1,000	-29.412%
2025-02-21	17.20	17.20	16.50	16.50	-10.811%	4	995	-34.545%
2025-02-19	17.35	18.50	17.35	18.50	-1.857%	3	993	-41.622%
2025-02-18	20.80	20.80	18.75	18.85	+9.275%	3	991	-42.706%
2025-02-13	16.60	17.25	16.60	17.25	+1.471%	13	992	-37.391%
2025-02-10	16.30	17.00	16.30	17.00	+15.883%	103	992	-36.471%
2025-02-07	15.23	15.23	14.67	14.67	+4.043%	8	1,009	-26.380%
2025-02-06	13.80	14.10	13.65	14.10	+27.602%	25	1,012	-23.404%
2025-02-04	11.65	12.10	11.05	11.05	0.000%	78	1,011	-2.262%
2025-02-03	10.50	11.43	10.50	11.05	-25.789%	14	994	-2.262%
2025-01-31	14.89	14.89	14.89	14.89	+13.232%	2	989	-27.468%
2025-01-30	12.60	13.15	12.00	13.15	+3.137%	9	989	-17.871%
2025-01-29	12.70	12.75	12.60	12.75	-15.000%	8	984	-15.294%
2025-01-28	11.70	15.00	11.24	15.00	+32.743%	110	983	-28.000%
2025-01-27	18.53	18.53	11.07	11.30	-45.278%	356	931	-4.425%
2025-01-24	24.01	24.01	20.60	20.65	-9.031%	104	1,006	-47.700%
2025-01-23	22.25	22.70	22.20	22.70	-3.609%	17	1,007	-52.423%
2025-01-22	23.40	23.80	22.85	23.55	+20.460%	112	990	-54.140%
2025-01-21	19.55	19.55	19.55	19.55	+3.989%	1	954	-44.757%
2025-01-17	18.10	18.88	18.10	18.80	+4.677%	46	954	-42.553%
2025-01-16	17.96	17.96	17.96	17.96	-1.858%	5	954	-39.866%
2025-01-15	18.00	18.30	18.00	18.30	+12.270%	4	954	-40.984%
2025-01-14	17.90	17.90	16.25	16.30	-2.395%	93	955	-33.742%
2025-01-13	16.80	17.15	16.70	16.70	-11.873%	134	903	-35.329%
2025-01-10	18.95	18.95	18.95	18.95	-12.269%	2	955	-43.008%
2025-01-08	22.85	22.95	20.98	21.60	-2.262%	179	886	-50.000%
2025-01-07	27.19	27.19	22.00	22.10	-22.374%	15	886	-51.131%
2025-01-06	27.00	28.47	26.95	28.47	+18.133%	22	882	-62.065%
2025-01-03	23.50	24.20	23.35	24.10	+20.500%	200	873	-55.187%
2025-01-02	20.75	20.75	20.00	20.00	+3.627%	3	926	-46.000%
2024-12-31	19.56	19.56	19.19	19.30	-8.962%	97	848	-44.041%
2024-12-30	20.70	21.96	20.70	21.20	+4.433%	15	848	-49.057%
2024-12-27	19.80	20.30	19.80	20.30	-10.769%	8	850	-46.798%
2024-12-24	22.75	22.75	22.75	22.75	+4.742%	1	849	-52.527%
2024-12-23	21.72	21.72	21.72	21.72	+8.060%	1	849	-50.276%
2024-12-20	20.10	20.15	20.10	20.10	+3.715%	5	849	-46.269%
2024-12-19	19.38	19.38	19.38	19.38	+7.967%	10	849	-44.272%
2024-12-18	20.40	20.45	17.95	17.95	+1.184%	144	849	-39.833%
2024-12-17	17.46	18.49	16.75	17.74	-4.879%	134	870	-39.121%
2024-12-16	18.20	18.83	18.05	18.65	-4.847%	22	974	-42.091%
2024-12-13	21.00	21.00	19.20	19.60	-4.390%	10	961	-44.898%
2024-12-12	20.25	20.50	20.25	20.50	-5.963%	2	962	-47.317%
2024-12-11	21.80	21.80	21.80	21.80	+9.493%	1	960	-50.459%
2024-12-10	20.60	20.75	19.50	19.91	-10.032%	87	960	-45.756%
2024-12-09	21.60	22.13	21.20	22.13	-4.199%	145	899	-51.197%
2024-12-06	24.75	24.75	23.10	23.10	-9.766%	30	894	-53.247%
2024-12-05	25.55	25.60	24.98	25.60	+1.547%	4	887	-57.813%
2024-12-04	23.60	25.39	23.60	25.21	+13.405%	162	888	-57.160%
2024-12-03	21.60	22.23	21.60	22.23	+3.155%	11	882	-51.417%
2024-12-02	21.55	21.55	21.55	21.55	+8.948%	11	872	-49.884%
2024-11-27	19.08	19.78	18.93	19.78	-8.299%	4	870	-45.399%
2024-11-26	21.57	21.57	21.57	21.57	-0.599%	2	870	-49.930%
2024-11-25	24.63	24.63	21.70	21.70	-14.093%	6	868	-50.230%
2024-11-22	26.19	26.23	25.26	25.26	-5.922%	14	864	-57.245%
2024-11-21	30.35	30.35	25.00	26.85	0.000%	139	807	-59.777%
2024-11-20	27.35	28.15	26.84	26.85	-3.521%	647	807	-59.777%
2024-11-19	27.80	27.83	27.80	27.83	+14.104%	2	439	-61.193%
2024-11-18	23.70	24.65	23.70	24.39	-6.192%	5	440	-55.720%
2024-11-15	25.15	26.00	25.15	26.00	-10.499%	4	442	-58.462%
2024-11-14	29.05	29.05	29.05	29.05	+8.396%	1	442	-62.823%
2024-11-11	26.80	26.80	26.80	26.80	-4.149%	2	442	-59.701%
2024-11-08	27.80	28.08	27.80	27.96	+5.709%	18	442	-61.373%
2024-11-06	26.45	26.45	26.45	26.45	+7.128%	10	446	-59.168%
2024-11-05	24.69	24.69	24.69	24.69	+5.064%	1	456	-56.258%
2024-10-31	23.50	23.50	23.50	23.50	-6.931%	2	455	-54.043%
2024-10-30	25.25	25.25	25.25	25.25	-9.918%	2	457	-57.228%
2024-10-25	28.03	28.03	28.03	28.03	+5.178%	12	455	-61.470%
2024-10-24	26.65	26.65	26.65	26.65	-4.991%	1	449	-59.475%
2024-10-22	27.89	28.05	27.89	28.05	+5.849%	4	449	-61.497%
2024-10-21	26.19	26.50	26.19	26.50	+4.331%	11	449	-59.245%
2024-10-17	25.80	25.80	25.40	25.40	+12.889%	21	439	-57.480%
2024-10-16	22.50	22.50	22.50	22.50	+9.223%	1	419	-52.000%
2024-10-15	23.23	23.23	20.60	20.60	-17.797%	10	418	-47.573%
2024-10-14	25.00	25.51	25.00	25.06	+7.415%	5	417	-56.903%
2024-10-10	23.00	23.37	23.00	23.33	+6.045%	5	415	-53.708%
2024-10-08	21.95	22.00	21.95	22.00	+8.749%	3	411	-50.909%
2024-10-07	18.85	20.23	18.85	20.23	+11.460%	6	411	-46.614%
2024-10-04	18.15	18.15	18.15	18.15	+4.913%	2	410	-40.496%
2024-10-03	17.30	17.30	17.30	17.30	+3.284%	1	410	-37.572%
2024-09-27	16.75	16.75	16.75	16.75	-8.470%	20	411	-35.522%
2024-09-26	18.30	18.30	18.30	18.30	+1.441%	2	421	-40.984%
2024-09-25	18.04	18.04	18.04	18.04	+8.675%	2	423	-40.133%
2024-09-24	14.30	16.60	14.30	16.60	+0.667%	12	425	-34.940%
2024-09-17	16.49	16.49	16.49	16.49	-13.302%	1	428	-34.506%
2024-09-12	19.02	19.02	19.02	19.02	+56.286%	5	429	-43.218%
2024-09-09	12.17	12.17	12.17	12.17	+1.417%	10	429	-11.257%
2024-09-06	12.00	12.00	12.00	12.00	-7.692%	2	429	-10.000%
2024-09-05	13.00	13.00	13.00	13.00	+6.996%	1	428	-16.923%
2024-09-04	12.15	12.15	12.15	12.15	-11.314%	1	428	-11.111%
2024-09-03	14.87	14.87	13.70	13.70	-21.264%	22	427	-21.168%
2024-08-30	17.50	17.50	17.40	17.40	-7.447%	10	426	-37.931%
2024-08-29	18.80	18.80	18.80	18.80	-14.116%	1	426	-42.553%
2024-08-28	21.95	21.95	21.89	21.89	-6.453%	17	425	-50.662%
2024-08-27	23.20	23.40	23.20	23.40	+0.862%	6	438	-53.846%
2024-08-26	24.30	24.30	23.20	23.20	-1.361%	33	441	-53.448%
2024-08-23	23.20	23.52	23.20	23.52	+0.128%	4	439	-54.082%
2024-08-21	23.60	23.62	23.49	23.49	-1.715%	35	438	-54.023%
2024-08-20	24.30	24.30	23.90	23.90	+0.886%	39	435	-54.812%
2024-08-19	23.05	23.70	22.85	23.69	+10.084%	109	415	-54.411%
2024-08-16	21.65	21.65	21.52	21.52	+33.665%	4	379	-49.814%
2024-08-13	16.10	16.10	16.10	16.10	+18.557%	40	379	-32.919%
2024-08-06	13.58	13.58	13.58	13.58	-9.647%	1	339	-20.471%
2024-08-02	15.03	15.03	15.03	15.03	+16.965%	10	338	-28.144%
2024-07-30	13.75	13.75	12.85	12.85	-20.236%	6	348	-15.953%
2024-07-26	16.53	16.53	16.11	16.11	-5.679%	140	347	-32.961%
2024-07-25	17.08	17.08	17.08	17.08	-6.819%	1	347	-36.768%
2024-07-19	18.35	18.35	18.33	18.33	+0.328%	3	346	-41.080%
2024-07-17	18.27	18.27	18.27	18.27	-16.193%	15	345	-40.887%
2024-07-16	21.80	21.80	21.80	21.80	-8.017%	5	345	-50.459%
2024-07-11	26.00	26.00	23.70	23.70	-2.228%	18	340	-54.430%
2024-07-09	24.24	24.24	24.24	24.24	+7.973%	2	332	-55.446%
2024-07-08	22.45	22.45	22.45	22.45	+11.139%	1	330	-51.893%
2024-07-03	20.20	20.20	20.20	20.20	-0.980%	1	331	-46.535%
2024-07-02	20.30	20.60	20.30	20.40	-5.116%	37	331	-47.059%
2024-06-27	21.50	21.50	21.50	21.50	-2.050%	1	346	-49.767%
2024-06-26	21.95	21.95	21.95	21.95	-11.421%	3	345	-50.797%
2024-06-21	24.85	24.85	24.78	24.78	-19.676%	12	342	-56.416%
2024-06-20	31.50	31.50	30.65	30.85	+9.397%	17	343	-64.992%
2024-06-18	27.53	28.25	27.51	28.20	+8.796%	26	329	-61.702%
2024-06-14	25.92	25.92	25.92	25.92	+21.405%	20	329	-58.333%
2024-06-12	21.33	21.35	21.33	21.35	+12.784%	10	319	-49.415%
2024-06-11	18.93	18.93	18.93	18.93	0.000%	20	320	-42.948%