Dark

NVDA20260618C102
NVDA Jun 18 2026 102.00 Call (NVDA260618C00102000)
option OPRA

EOD

May 15, 2025

47.40+1.957%(+0.91)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	45.00	47.40	45.00	47.40	+1.957%	3	1,026	0.000%
2025-05-14	44.52	46.49	44.52	46.49	+8.368%	14	1,027	+1.957%
2025-05-13	39.95	43.28	39.95	42.90	+16.703%	16	1,027	+10.490%
2025-05-12	36.05	36.92	36.05	36.76	+12.761%	35	1,037	+28.945%
2025-05-09	32.65	32.65	32.60	32.60	-2.976%	28	1,043	+45.399%
2025-05-08	33.60	33.60	33.60	33.60	+10.964%	1	1,030	+41.071%
2025-05-07	30.75	30.75	30.27	30.28	-2.070%	9	1,030	+56.539%
2025-05-06	30.04	30.92	30.04	30.92	+0.651%	8	1,021	+53.299%
2025-05-05	30.75	31.00	30.38	30.72	-1.507%	37	1,021	+54.297%
2025-05-02	30.82	31.22	30.82	31.19	+3.312%	36	1,039	+51.972%
2025-05-01	30.10	30.71	29.80	30.19	+15.361%	21	1,037	+57.006%
2025-04-30	24.50	26.17	24.50	26.17	-4.244%	48	1,045	+81.123%
2025-04-29	26.50	27.50	26.50	27.33	+4.713%	27	1,024	+73.436%
2025-04-28	27.10	27.10	26.10	26.10	-7.282%	61	1,009	+81.609%
2025-04-25	26.10	29.00	25.63	28.15	+11.795%	92	1,047	+68.384%
2025-04-24	24.80	25.54	24.80	25.18	+8.069%	89	1,056	+88.245%
2025-04-23	23.95	24.39	23.30	23.30	+8.372%	23	999	+103.433%
2025-04-22	22.00	22.00	21.20	21.50	+6.068%	26	998	+120.465%
2025-04-21	21.85	21.85	19.95	20.27	-13.598%	41	978	+133.843%
2025-04-17	23.20	23.95	22.93	23.46	-7.089%	52	960	+102.046%
2025-04-16	26.85	26.85	23.50	25.25	-15.693%	93	960	+87.723%
2025-04-15	29.95	29.95	29.95	29.95	-4.313%	1	893	+58.264%
2025-04-14	31.30	31.30	31.30	31.30	+2.791%	2	892	+51.438%
2025-04-11	30.00	30.45	29.80	30.45	+6.655%	38	892	+55.665%
2025-04-10	29.50	29.78	27.95	28.55	-12.423%	32	892	+66.025%
2025-04-09	24.17	32.60	23.29	32.60	+56.731%	33	882	+45.399%
2025-04-08	25.40	26.23	20.80	20.80	-5.109%	46	889	+127.885%
2025-04-07	17.05	23.40	17.05	21.92	+2.430%	50	904	+116.241%
2025-04-04	22.70	22.70	19.25	21.40	-11.460%	94	904	+121.495%
2025-04-03	26.10	26.10	24.17	24.17	-16.655%	48	888	+96.111%
2025-04-01	28.00	29.00	28.00	29.00	+3.943%	402	868	+63.448%
2025-03-31	26.75	27.90	25.96	27.90	-6.029%	405	866	+69.892%
2025-03-28	29.69	29.69	29.69	29.69	-5.806%	2	865	+59.650%
2025-03-27	30.30	31.52	30.30	31.52	-14.903%	6	863	+50.381%
2025-03-25	37.04	37.04	37.04	37.04	-1.411%	1	863	+27.970%
2025-03-20	37.57	37.57	37.57	37.57	+10.826%	1	863	+26.164%
2025-03-12	35.10	35.10	33.90	33.90	+10.531%	22	864	+39.823%
2025-03-11	30.67	30.67	30.67	30.67	+6.493%	10	864	+54.548%
2025-03-10	31.35	31.35	28.80	28.80	-9.859%	2	864	+64.583%
2025-03-07	31.75	31.95	31.42	31.95	-5.193%	46	864	+48.357%
2025-03-06	33.70	33.70	33.70	33.70	-5.470%	1	860	+40.653%
2025-03-05	35.65	35.65	35.65	35.65	-6.381%	1	860	+32.959%
2025-03-03	38.08	38.08	38.08	38.08	+0.874%	1	860	+24.475%
2025-02-28	37.75	37.75	37.75	37.75	-7.020%	6	861	+25.563%
2025-02-27	42.96	42.96	40.60	40.60	-15.505%	2	858	+16.749%
2025-02-24	48.05	48.05	48.05	48.05	+0.502%	1	858	-1.353%
2025-02-12	47.81	47.81	47.81	47.81	-5.327%	1	858	-0.858%
2025-02-11	50.50	50.50	50.50	50.50	+18.824%	2	858	-6.139%
2025-02-05	42.50	42.50	42.50	42.50	+10.619%	19	856	+11.529%
2025-02-04	38.42	38.42	38.42	38.42	-1.588%	1	856	+23.373%
2025-02-03	39.04	39.04	39.04	39.04	-3.366%	2	856	+21.414%
2025-01-28	40.40	40.40	40.40	40.40	-33.662%	1	856	+17.327%
2025-01-22	60.90	60.90	60.90	60.90	+7.692%	1	856	-22.167%
2025-01-21	56.55	56.55	56.55	56.55	+16.718%	1	857	-16.180%
2025-01-14	51.52	51.52	48.45	48.45	-3.100%	6	857	-2.167%
2025-01-13	49.42	50.00	49.42	50.00	-10.953%	6	855	-5.200%
2025-01-08	55.46	56.15	55.46	56.15	-3.704%	2	851	-15.583%
2025-01-07	58.31	58.31	58.31	58.31	-11.383%	1	851	-18.710%
2025-01-06	63.70	65.80	63.70	65.80	+12.671%	2	850	-27.964%
2025-01-03	58.45	58.45	58.40	58.40	+9.057%	4	850	-18.836%
2024-12-31	53.55	53.55	53.55	53.55	-3.860%	1	851	-11.485%
2024-12-23	55.70	55.70	55.70	55.70	+9.430%	1	851	-14.901%
2024-12-19	51.90	51.90	50.90	50.90	-4.771%	2	850	-6.876%
2024-12-18	53.45	53.45	53.45	53.45	+4.293%	2	849	-11.319%
2024-11-27	51.10	51.25	51.10	51.25	-13.648%	2	847	-7.512%
2024-11-18	58.15	59.35	58.15	59.35	-8.538%	2	847	-20.135%
2024-11-11	64.89	64.89	64.89	64.89	+1.629%	1	848	-26.953%
2024-11-08	63.85	63.85	63.85	63.85	-2.101%	2	849	-25.764%
2024-11-07	65.22	65.22	65.22	65.22	+10.393%	1	848	-27.323%
2024-10-24	59.08	59.08	59.08	59.08	+0.136%	2	848	-19.770%
2024-10-17	59.00	59.00	59.00	59.00	+2.698%	2	849	-19.661%
2024-10-14	57.45	57.45	57.45	57.45	+4.645%	14	851	-17.493%
2024-10-11	54.90	54.90	54.90	54.90	+0.845%	4	865	-13.661%
2024-10-10	54.44	54.44	54.44	54.44	+1.757%	1	863	-12.932%
2024-10-08	52.88	53.50	52.88	53.50	+10.537%	16	864	-11.402%
2024-10-07	48.40	48.40	48.40	48.40	+9.132%	1	850	-2.066%
2024-10-03	44.35	44.35	44.35	44.35	+0.613%	80	851	+6.877%
2024-09-24	44.08	44.08	44.08	44.08	+11.398%	1	851	+7.532%
2024-09-23	39.57	39.57	39.57	39.57	-1.075%	1	851	+19.788%
2024-09-20	40.00	40.00	40.00	40.00	-9.359%	6	851	+18.500%
2024-09-13	44.13	44.13	44.13	44.13	-1.671%	2	848	+7.410%
2024-09-12	44.88	44.88	44.88	44.88	+7.420%	9	849	+5.615%
2024-09-11	40.60	41.78	40.60	41.78	+19.201%	4	858	+13.451%
2024-09-10	34.95	35.05	34.30	35.05	+10.428%	33	861	+35.235%
2024-09-06	33.08	33.08	31.40	31.74	-11.192%	28	851	+49.338%
2024-09-05	34.16	35.74	34.16	35.74	+5.118%	4	840	+32.625%
2024-09-04	33.95	34.00	33.95	34.00	-12.371%	2	840	+39.412%
2024-09-03	40.00	40.00	38.80	38.80	-26.306%	2	839	+22.165%
2024-08-27	52.60	52.65	52.60	52.65	-0.660%	2	838	-9.972%
2024-08-23	53.00	53.00	53.00	53.00	+7.396%	2	838	-10.566%
2024-08-16	49.35	49.35	49.35	49.35	+15.845%	50	839	-3.951%
2024-08-14	42.60	42.60	42.60	42.60	+2.899%	14	839	+11.268%
2024-08-13	38.90	41.40	38.90	41.40	+22.667%	2	825	+14.493%
2024-08-09	34.80	34.80	33.75	33.75	+4.360%	6	826	+40.444%
2024-08-08	32.34	32.34	32.34	32.34	+2.342%	1	825	+46.568%
2024-08-07	35.00	35.00	31.60	31.60	-12.027%	62	826	+50.000%
2024-08-06	35.92	35.92	35.92	35.92	+8.618%	1	826	+31.960%
2024-08-05	26.00	34.70	26.00	33.07	-8.393%	51	787	+43.332%
2024-08-02	35.10	36.10	34.00	36.10	-3.087%	88	768	+31.302%
2024-08-01	37.05	37.25	37.05	37.25	+7.504%	40	768	+27.248%
2024-07-30	37.52	37.52	32.71	34.65	-11.630%	3	768	+36.797%
2024-07-29	39.21	39.21	39.21	39.21	-16.663%	1	767	+20.888%
2024-07-22	47.05	47.05	47.05	47.05	+3.634%	3	766	+0.744%
2024-07-18	45.18	45.40	45.18	45.40	-9.472%	5	764	+4.405%
2024-06-28	50.15	50.15	50.15	50.15	-4.074%	2	764	-5.484%
2024-06-26	52.28	52.28	52.28	52.28	-4.945%	5	764	-9.334%
2024-06-20	61.75	61.75	55.00	55.00	-6.701%	21	764	-13.818%
2024-06-18	59.00	59.00	58.95	58.95	+8.965%	40	763	-19.593%
2024-06-14	54.10	54.10	54.10	54.10	+2.989%	6	763	-12.384%
2024-06-13	52.53	52.53	52.53	52.53	0.000%	10	760	-9.766%