Dark

NVDA20260618C111
NVDA Jun 18 2026 111.00 Call (NVDA260618C00111000)
option OPRA

EOD

May 15, 2025

40.05-2.198%(-0.90)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	39.50	40.05	39.50	40.05	-2.198%	9	1,011	0.000%
2025-05-14	40.00	40.95	39.10	40.95	+9.346%	15	1,014	-2.198%
2025-05-13	34.45	37.45	34.45	37.45	+19.610%	119	1,013	+6.943%
2025-05-12	31.35	31.85	30.25	31.31	+12.021%	40	1,025	+27.914%
2025-05-09	27.95	27.95	27.95	27.95	-0.321%	156	1,043	+43.292%
2025-05-08	28.75	28.75	28.04	28.04	-0.497%	12	1,029	+42.832%
2025-05-07	25.86	28.25	25.86	28.18	+5.940%	28	1,036	+42.122%
2025-05-06	26.60	26.60	26.60	26.60	+1.333%	3	1,041	+50.564%
2025-05-05	25.57	26.25	25.57	26.25	-1.501%	16	1,038	+52.571%
2025-05-02	26.78	26.78	26.50	26.65	+5.128%	36	1,048	+50.281%
2025-05-01	25.38	25.95	25.35	25.35	+12.168%	13	1,054	+57.988%
2025-04-30	20.60	22.60	20.60	22.60	-3.212%	29	1,053	+77.212%
2025-04-29	22.50	23.60	22.50	23.35	+7.159%	51	1,030	+71.520%
2025-04-28	22.45	22.45	21.79	21.79	-10.477%	2	1,027	+83.800%
2025-04-25	21.96	24.34	21.96	24.34	+14.811%	36	1,025	+64.544%
2025-04-24	21.22	21.55	21.20	21.20	+7.614%	24	1,018	+88.915%
2025-04-23	20.50	20.50	19.70	19.70	+8.540%	22	1,017	+103.299%
2025-04-22	18.15	18.15	18.15	18.15	+7.396%	1	1,024	+120.661%
2025-04-21	18.20	18.20	16.90	16.90	-14.430%	22	1,024	+136.982%
2025-04-16	19.90	19.90	19.75	19.75	-24.618%	8	1,039	+102.785%
2025-04-15	26.55	26.80	25.45	26.20	+2.624%	28	1,039	+52.863%
2025-04-14	27.60	27.60	25.53	25.53	-2.520%	45	1,057	+56.874%
2025-04-11	25.60	26.30	25.60	26.19	+9.353%	30	1,027	+52.921%
2025-04-10	25.60	25.60	23.75	23.95	-9.280%	9	1,016	+67.223%
2025-04-09	25.05	26.42	25.05	26.40	+34.283%	11	1,014	+51.705%
2025-04-08	22.20	22.55	19.66	19.66	+3.094%	24	1,005	+103.713%
2025-04-07	14.10	20.10	13.75	19.07	+10.231%	34	1,006	+110.016%
2025-04-04	17.07	19.15	16.44	17.30	-30.326%	104	980	+131.503%
2025-04-02	23.91	24.83	23.91	24.83	+3.458%	5	986	+61.297%
2025-03-31	22.80	24.00	22.15	24.00	-6.250%	28	986	+66.875%
2025-03-28	26.75	26.75	25.50	25.60	-4.691%	20	999	+56.445%
2025-03-27	26.30	27.80	26.30	26.86	-7.379%	11	990	+49.106%
2025-03-26	29.95	29.95	29.00	29.00	-11.179%	4	988	+38.103%
2025-03-25	32.60	32.65	32.60	32.65	-1.952%	2	984	+22.665%
2025-03-24	32.50	33.30	32.50	33.30	+6.868%	76	984	+20.270%
2025-03-21	30.15	31.16	30.15	31.16	-2.320%	4	991	+28.530%
2025-03-20	31.90	31.90	31.90	31.90	-1.846%	1	991	+25.549%
2025-03-19	30.95	32.50	30.95	32.50	-0.307%	12	990	+23.231%
2025-03-18	30.11	32.60	30.11	32.60	+5.844%	8	990	+22.853%
2025-03-13	30.80	31.85	30.41	30.80	+0.163%	8	979	+30.032%
2025-03-12	30.10	30.75	29.80	30.75	+12.555%	29	979	+30.244%
2025-03-11	27.39	27.68	27.32	27.32	+12.197%	3	962	+46.596%
2025-03-10	27.00	27.30	24.35	24.35	-13.283%	24	961	+64.476%
2025-03-07	28.30	28.50	27.83	28.08	+1.189%	24	971	+42.628%
2025-03-06	28.50	28.60	27.75	27.75	-13.551%	42	970	+44.324%
2025-03-05	31.80	32.51	31.60	32.10	+2.229%	191	934	+24.766%
2025-03-04	30.36	32.00	28.40	31.40	+4.667%	22	837	+27.548%
2025-03-03	33.05	33.05	29.70	30.00	-14.408%	7	826	+33.500%
2025-02-28	35.05	35.05	35.05	35.05	-24.461%	2	822	+14.265%
2025-02-21	46.64	46.64	46.40	46.40	-4.428%	4	822	-13.685%
2025-02-19	48.55	48.55	48.55	48.55	+0.103%	1	824	-17.508%
2025-02-14	47.65	48.50	47.65	48.50	+5.435%	4	826	-17.423%
2025-02-13	46.00	46.00	46.00	46.00	+5.991%	2	828	-12.935%
2025-02-10	43.40	43.40	43.40	43.40	+4.327%	1	828	-7.719%
2025-02-07	42.31	42.31	41.60	41.60	+9.474%	18	829	-3.726%
2025-02-05	38.00	38.00	38.00	38.00	+11.437%	1	822	+5.395%
2025-02-04	34.10	34.10	34.10	34.10	+1.639%	1	823	+17.449%
2025-02-03	32.30	33.94	32.30	33.55	-16.334%	8	822	+19.374%
2025-01-31	40.10	40.10	40.10	40.10	+9.863%	2	816	-0.125%
2025-01-30	36.50	36.50	36.50	36.50	-1.750%	3	812	+9.726%
2025-01-29	37.15	37.15	37.15	37.15	-6.916%	2	812	+7.806%
2025-01-28	34.00	39.91	34.00	39.91	+17.382%	2	811	+0.351%
2025-01-27	35.00	35.25	34.00	34.00	-36.803%	5	810	+17.794%
2025-01-24	53.80	53.80	53.80	53.80	+5.490%	2	806	-25.558%
2025-01-21	51.00	51.00	51.00	51.00	+11.965%	1	805	-21.471%
2025-01-15	45.50	45.55	45.50	45.55	+0.685%	6	806	-12.075%
2025-01-13	45.24	45.24	45.24	45.24	-14.188%	1	809	-11.472%
2025-01-07	55.46	55.60	52.64	52.72	-12.280%	8	809	-24.033%
2025-01-06	60.16	60.22	60.10	60.10	+15.911%	500	804	-33.361%
2025-01-03	51.85	51.85	51.85	51.85	+20.581%	2	655	-22.758%
2024-12-17	43.00	43.00	43.00	43.00	-2.050%	1	655	-6.860%
2024-12-16	45.75	45.75	43.90	43.90	-6.197%	9	656	-8.770%
2024-12-13	46.80	46.80	46.80	46.80	-0.952%	14	656	-14.423%
2024-12-10	48.52	48.52	47.25	47.25	-10.171%	7	656	-15.238%
2024-12-06	53.10	53.10	52.60	52.60	-5.667%	36	656	-23.859%
2024-12-05	55.65	55.79	55.50	55.76	+1.382%	11	656	-28.174%
2024-12-04	52.95	55.00	52.95	55.00	-2.309%	10	666	-27.182%
2024-11-21	56.30	56.30	56.30	56.30	+4.124%	1	666	-28.863%
2024-11-18	54.07	54.07	54.07	54.07	-9.506%	1	666	-25.929%
2024-11-14	59.75	59.75	59.75	59.75	+0.674%	1	665	-32.971%
2024-11-12	59.44	59.55	59.35	59.35	+5.982%	200	665	-32.519%
2024-11-06	56.00	56.00	56.00	56.00	-1.668%	3	532	-28.482%
2024-10-25	56.95	56.95	56.95	56.95	-0.175%	6	532	-29.675%
2024-10-22	57.05	57.05	57.05	57.05	+3.539%	1	532	-29.798%
2024-10-21	55.10	55.10	55.10	55.10	+2.799%	1	532	-27.314%
2024-10-17	53.60	53.60	53.60	53.60	+12.440%	5	532	-25.280%
2024-10-16	47.67	47.67	47.67	47.67	-9.767%	1	535	-15.985%
2024-10-14	52.83	52.83	52.83	52.83	+30.380%	1	535	-24.191%
2024-10-03	40.52	40.52	40.52	40.52	+4.703%	1	535	-1.160%
2024-09-24	38.70	38.70	38.70	38.70	+6.995%	1	534	+3.488%
2024-09-20	36.17	36.17	36.17	36.17	-3.803%	20	534	+10.727%
2024-09-16	37.60	37.60	37.60	37.60	-6.117%	1	544	+6.516%
2024-09-13	40.20	40.20	40.05	40.05	-3.331%	24	545	0.000%
2024-09-12	38.45	41.43	38.45	41.43	+9.026%	11	533	-3.331%
2024-09-11	34.10	38.00	33.05	38.00	+22.660%	11	532	+5.395%
2024-09-10	30.98	30.98	30.98	30.98	+8.931%	5	528	+29.277%
2024-09-06	28.44	28.44	28.44	28.44	-11.814%	2	533	+40.823%
2024-09-03	36.55	36.55	32.25	32.25	-19.254%	10	532	+24.186%
2024-08-30	39.94	39.94	39.94	39.94	-15.471%	10	526	+0.275%
2024-08-20	47.25	47.25	47.25	47.25	+8.621%	1	526	-15.238%
2024-08-16	43.50	43.50	43.50	43.50	+43.328%	2	527	-7.931%
2024-08-09	30.96	30.96	30.35	30.35	+4.655%	8	528	+31.960%
2024-08-08	29.00	29.00	29.00	29.00	+0.870%	40	525	+38.103%
2024-08-07	28.75	28.75	28.75	28.75	-11.837%	1	553	+39.304%
2024-08-06	32.50	32.61	32.50	32.61	+11.449%	40	553	+22.815%
2024-08-05	29.26	29.26	29.26	29.26	-12.106%	1	521	+36.876%
2024-08-02	33.29	33.29	33.29	33.29	-5.426%	1	522	+20.306%
2024-08-01	35.85	35.85	35.20	35.20	-6.133%	7	521	+13.778%
2024-07-31	37.50	37.50	37.50	37.50	+19.085%	1	519	+6.800%
2024-07-30	31.49	31.49	31.49	31.49	-15.847%	1	520	+27.183%
2024-07-25	35.67	38.00	35.17	37.42	-0.848%	7	519	+7.028%
2024-07-24	37.85	37.85	37.65	37.74	-6.352%	3	519	+6.121%
2024-07-18	40.30	40.30	40.30	40.30	-30.192%	1	517	-0.620%
2024-06-20	57.73	57.73	57.73	57.73	+29.150%	40	517	-30.625%
2024-06-12	44.70	44.70	44.70	44.70	0.000%	110	477	-10.403%