Dark

NVDA20260618C80
NVDA Jun 18 2026 80.00 Call (NVDA260618C00080000)
option OPRA

EOD

May 15, 2025

62.00-0.402%(-0.25)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	62.27	63.75	61.20	62.00	-0.402%	41	8,055	0.000%
2025-05-14	61.00	62.90	60.90	62.25	+6.684%	22	8,066	-0.402%
2025-05-13	54.57	58.80	54.57	58.35	+12.863%	110	8,068	+6.255%
2025-05-12	51.10	52.00	49.90	51.70	+11.063%	288	8,061	+19.923%
2025-05-09	46.50	46.60	46.50	46.55	-3.222%	10	8,056	+33.190%
2025-05-08	47.30	48.10	46.40	48.10	+4.565%	14	8,057	+28.898%
2025-05-07	43.85	46.00	43.85	46.00	+5.747%	2	8,059	+34.783%
2025-05-06	41.85	43.50	41.85	43.50	-0.344%	13	8,061	+42.529%
2025-05-05	43.65	43.65	43.65	43.65	-2.240%	1	8,064	+42.039%
2025-05-02	45.00	45.00	44.15	44.65	+3.261%	34	8,064	+38.858%
2025-05-01	43.00	44.05	42.70	43.24	+9.413%	35	8,057	+43.386%
2025-04-30	36.50	39.52	36.50	39.52	-2.057%	288	8,058	+56.883%
2025-04-29	39.79	40.65	39.47	40.35	+2.672%	62	8,074	+53.656%
2025-04-28	40.00	40.10	38.00	39.30	-4.958%	98	8,068	+57.761%
2025-04-25	38.75	41.97	38.50	41.35	+8.673%	414	8,052	+49.940%
2025-04-24	35.95	38.05	35.95	38.05	+8.035%	115	8,025	+62.943%
2025-04-23	37.28	37.28	34.94	35.22	+10.755%	50	7,993	+76.036%
2025-04-22	31.80	33.08	31.80	31.80	+0.633%	37	8,001	+94.969%
2025-04-21	32.30	32.50	30.30	31.60	-9.404%	261	8,013	+96.203%
2025-04-17	36.70	36.70	34.25	34.88	-5.984%	45	7,979	+77.752%
2025-04-16	38.67	38.67	34.94	37.10	-16.253%	84	7,979	+67.116%
2025-04-15	43.60	44.30	43.00	44.30	+2.951%	32	7,964	+39.955%
2025-04-14	45.12	45.30	42.10	43.03	-0.162%	30	7,967	+44.086%
2025-04-11	41.35	44.00	41.35	43.10	+4.688%	96	7,990	+43.852%
2025-04-10	42.00	42.00	38.00	41.17	-11.080%	135	7,999	+50.595%
2025-04-09	34.80	46.30	34.15	46.30	+34.671%	198	7,983	+33.909%
2025-04-08	38.06	38.55	34.25	34.38	+4.024%	60	7,988	+80.337%
2025-04-07	27.62	34.90	25.62	33.05	+7.480%	177	7,998	+87.595%
2025-04-04	33.65	33.80	29.50	30.75	-13.258%	240	7,917	+101.626%
2025-04-03	36.80	38.00	35.45	35.45	-14.517%	91	7,880	+74.894%
2025-04-02	41.30	42.75	41.30	41.47	+0.655%	6	7,887	+49.506%
2025-04-01	40.16	41.71	39.42	41.20	+0.980%	71	7,888	+50.485%
2025-03-31	38.15	40.80	37.37	40.80	-3.318%	32	7,824	+51.961%
2025-03-28	43.03	44.17	41.50	42.20	-4.697%	118	7,821	+46.919%
2025-03-27	43.10	44.60	42.92	44.28	-1.161%	5	7,790	+40.018%
2025-03-26	47.20	47.20	44.80	44.80	-14.258%	32	7,792	+38.393%
2025-03-24	51.25	52.48	51.25	52.25	+7.245%	11	7,773	+18.660%
2025-03-21	48.11	49.25	47.50	48.72	-1.992%	68	7,775	+27.258%
2025-03-20	50.80	50.80	49.71	49.71	-2.910%	2	7,763	+24.723%
2025-03-19	49.21	51.20	49.21	51.20	+5.982%	7	7,763	+21.094%
2025-03-18	47.50	49.28	47.50	48.31	-6.917%	12	7,761	+28.338%
2025-03-17	52.75	52.75	50.45	51.90	-2.389%	20	7,751	+19.461%
2025-03-14	51.00	53.17	51.00	53.17	+9.742%	108	7,753	+16.607%
2025-03-13	46.71	48.45	46.71	48.45	+0.938%	3	7,734	+27.967%
2025-03-12	48.05	48.05	47.52	48.00	+10.345%	10	7,734	+29.167%
2025-03-11	43.30	43.50	39.65	43.50	+7.540%	22	7,735	+42.529%
2025-03-10	42.50	42.50	40.10	40.45	-10.805%	58	7,735	+53.276%
2025-03-07	43.05	45.35	41.40	45.35	+1.477%	60	7,727	+36.714%
2025-03-06	47.50	47.50	44.20	44.69	-8.309%	5	7,720	+38.733%
2025-03-05	47.92	48.74	47.92	48.74	-1.734%	3	7,720	+27.206%
2025-03-04	46.67	49.85	45.00	49.60	+5.308%	23	7,717	+25.000%
2025-03-03	51.00	51.00	47.10	47.10	-11.632%	77	7,724	+31.635%
2025-02-28	53.66	53.66	52.56	53.30	-0.560%	8	7,678	+16.323%
2025-02-27	62.37	62.37	52.70	53.60	-13.269%	31	7,679	+15.672%
2025-02-26	62.40	62.40	60.76	61.80	+6.552%	6	7,667	+0.324%
2025-02-25	60.44	60.44	57.00	58.00	-7.348%	62	7,665	+6.897%
2025-02-24	67.60	67.60	62.00	62.60	-3.618%	27	7,662	-0.958%
2025-02-21	70.00	70.00	64.95	64.95	-7.347%	72	7,664	-4.542%
2025-02-20	68.25	70.30	68.25	70.10	+2.861%	15	7,656	-11.555%
2025-02-19	68.65	70.79	68.15	68.15	-2.851%	11	7,656	-9.024%
2025-02-18	71.25	71.25	70.15	70.15	+1.300%	13	7,658	-11.618%
2025-02-14	67.45	69.25	67.45	69.25	+5.403%	8	7,664	-10.469%
2025-02-13	66.58	66.58	65.70	65.70	+5.627%	4	7,664	-5.632%
2025-02-12	62.28	62.31	62.20	62.20	-2.615%	16	7,664	-0.322%
2025-02-11	64.90	64.90	63.76	63.87	-2.115%	7	7,656	-2.928%
2025-02-10	64.70	65.35	64.11	65.25	+6.531%	38	7,656	-4.981%
2025-02-07	61.03	61.26	59.56	61.25	+3.533%	54	7,636	+1.224%
2025-02-06	57.70	59.55	57.70	59.16	+6.155%	57	7,628	+4.801%
2025-02-05	54.29	56.32	53.88	55.73	+5.810%	188	7,605	+11.251%
2025-02-04	50.35	52.95	50.35	52.67	+4.712%	63	7,566	+17.714%
2025-02-03	48.25	51.05	48.00	50.30	-6.419%	35	7,557	+23.260%
2025-01-31	58.01	59.53	53.75	53.75	-3.657%	16	7,551	+15.349%
2025-01-30	55.60	55.80	52.00	55.79	-0.906%	29	7,555	+11.131%
2025-01-29	58.03	58.03	53.60	56.30	-6.711%	27	7,547	+10.124%
2025-01-28	50.90	60.35	50.90	60.35	+16.281%	32	7,532	+2.734%
2025-01-27	56.40	59.30	51.00	51.90	-28.611%	92	7,536	+19.461%
2025-01-24	72.70	72.70	72.70	72.70	-4.140%	2	7,514	-14.718%
2025-01-22	75.00	77.10	75.00	75.84	+5.333%	6	7,514	-18.249%
2025-01-21	70.11	72.00	68.25	72.00	+5.263%	29	7,516	-13.889%
2025-01-17	67.58	68.40	67.58	68.40	+0.588%	4	7,537	-9.357%
2025-01-16	67.65	68.00	67.65	68.00	+6.969%	4	7,537	-8.824%
2025-01-14	63.57	63.57	63.57	63.57	-0.873%	1	7,538	-2.470%
2025-01-13	62.80	64.13	62.80	64.13	-3.853%	3	7,538	-3.321%
2025-01-10	66.41	66.70	66.41	66.70	-6.188%	76	7,536	-7.046%
2025-01-08	70.70	71.10	70.70	71.10	-1.931%	2	7,504	-12.799%
2025-01-07	75.75	75.75	72.00	72.50	-10.161%	3	7,504	-14.483%
2025-01-06	81.91	82.45	80.70	80.70	+7.701%	40	7,504	-23.172%
2025-01-03	74.18	74.93	74.18	74.93	+9.371%	32	7,495	-17.256%
2025-01-02	66.80	68.51	66.80	68.51	+3.976%	3	7,488	-9.502%
2024-12-31	65.89	65.89	65.89	65.89	-7.341%	7	7,480	-5.904%
2024-12-26	69.58	71.11	69.58	71.11	-1.727%	11	7,480	-12.811%
2024-12-24	72.36	72.36	72.36	72.36	+1.629%	2	7,490	-14.317%
2024-12-23	70.20	71.20	70.20	71.20	+8.454%	2	7,490	-12.921%
2024-12-20	65.90	65.90	65.65	65.65	+1.515%	2	7,491	-5.560%
2024-12-19	64.35	64.67	64.35	64.67	-4.264%	12	7,491	-4.129%
2024-12-18	67.35	67.55	67.35	67.55	+8.305%	2	7,496	-8.216%
2024-12-17	60.20	62.37	60.20	62.37	-2.850%	11	7,496	-0.593%
2024-12-16	63.00	64.60	63.00	64.20	-3.094%	11	7,492	-3.427%
2024-12-13	64.65	66.25	64.65	66.25	-3.285%	54	7,491	-6.415%
2024-12-12	68.50	68.50	68.50	68.50	-1.439%	1	7,491	-9.489%
2024-12-09	70.35	70.35	69.50	69.50	-9.505%	5	7,491	-10.791%
2024-12-05	77.00	77.00	76.24	76.80	+1.722%	101	7,490	-19.271%
2024-12-04	75.50	75.50	75.50	75.50	+5.965%	2	7,465	-17.881%
2024-12-03	71.25	71.25	71.25	71.25	+1.337%	1	7,465	-12.982%
2024-12-02	70.31	70.31	70.31	70.31	+0.687%	1	7,465	-11.819%
2024-11-29	69.73	69.83	69.73	69.83	+7.431%	4	7,464	-11.213%
2024-11-27	66.71	66.71	65.00	65.00	-5.109%	13	7,455	-4.615%
2024-11-26	69.18	69.45	68.50	68.50	-0.624%	109	7,455	-9.489%
2024-11-25	74.12	74.12	68.93	68.93	-7.452%	13	7,379	-10.054%
2024-11-22	74.73	74.73	74.48	74.48	-3.147%	24	7,366	-16.756%
2024-11-21	75.85	76.90	75.85	76.90	+0.523%	4	7,355	-19.376%
2024-11-20	78.25	78.25	76.50	76.50	+0.658%	7	7,355	-18.954%
2024-11-15	76.00	76.00	76.00	76.00	-4.282%	2	7,355	-18.421%
2024-11-14	80.40	80.40	79.40	79.40	+1.044%	2	7,354	-21.914%
2024-11-12	78.58	78.58	78.58	78.58	+1.068%	2	7,356	-21.100%
2024-11-11	77.53	77.75	77.53	77.75	-3.055%	2	7,358	-20.257%
2024-11-07	80.00	80.20	80.00	80.20	+10.697%	2	7,358	-22.693%
2024-11-05	72.45	72.45	72.45	72.45	+1.613%	1	7,358	-14.424%
2024-11-04	71.30	71.30	71.30	71.30	-3.649%	1	7,359	-13.043%
2024-10-28	74.00	74.00	74.00	74.00	-1.596%	1	7,360	-16.216%
2024-10-25	76.50	76.50	75.20	75.20	+1.690%	8	7,360	-17.553%
2024-10-23	73.95	73.95	73.95	73.95	-3.585%	1	7,359	-16.160%
2024-10-22	76.70	76.70	76.70	76.70	+18.000%	1	7,359	-19.166%
2024-10-15	65.85	65.85	64.75	65.00	-9.344%	26	7,359	-4.615%
2024-10-14	72.15	72.15	71.70	71.70	+24.913%	5	7,342	-13.529%
2024-10-03	57.40	57.40	57.40	57.40	+6.990%	1	7,346	+8.014%
2024-10-02	54.29	54.29	53.65	53.65	-2.455%	6	7,347	+15.564%
2024-09-30	55.00	55.00	55.00	55.00	-2.309%	2	7,353	+12.727%
2024-09-27	57.00	57.00	56.30	56.30	-3.678%	4	7,355	+10.124%
2024-09-26	60.83	60.83	58.45	58.45	+0.706%	3	7,355	+6.074%
2024-09-25	59.30	59.30	58.00	58.04	+4.577%	23	7,356	+6.823%
2024-09-24	55.50	55.50	55.50	55.50	+7.977%	1	7,367	+11.712%
2024-09-23	52.00	52.00	51.40	51.40	+1.381%	2	7,367	+20.623%
2024-09-18	50.70	50.70	50.70	50.70	-5.410%	1	7,367	+22.288%
2024-09-16	53.60	53.60	53.60	53.60	-3.301%	1	7,367	+15.672%
2024-09-13	55.72	55.72	55.43	55.43	-0.216%	4	7,367	+11.853%
2024-09-12	56.34	56.34	55.55	55.55	+7.136%	45	7,366	+11.611%
2024-09-11	51.85	51.85	51.85	51.85	+12.351%	2	7,370	+19.576%
2024-09-10	45.70	46.15	45.70	46.15	+3.825%	6	7,370	+34.345%
2024-09-09	44.00	44.60	43.95	44.45	+3.734%	33	7,364	+39.483%
2024-09-06	41.60	42.85	41.55	42.85	-5.408%	22	7,372	+44.691%
2024-09-05	46.49	46.49	45.30	45.30	-4.025%	2	7,373	+36.865%
2024-09-03	53.28	53.28	47.20	47.20	-17.698%	8	7,373	+31.356%
2024-08-29	57.50	58.17	56.41	57.35	-7.500%	8	7,372	+8.108%
2024-08-28	63.46	63.46	60.33	62.00	-4.689%	9	7,371	0.000%
2024-08-27	63.06	65.05	62.97	65.05	+0.077%	505	7,372	-4.689%
2024-08-23	64.25	65.00	64.25	65.00	+6.557%	26	7,595	-4.615%
2024-08-22	65.91	65.91	60.74	61.00	-5.206%	20	7,606	+1.639%
2024-08-21	64.35	64.35	64.35	64.35	+0.704%	1	7,622	-3.652%
2024-08-20	64.65	64.65	63.90	63.90	+0.393%	14	7,623	-2.973%
2024-08-19	61.10	63.65	61.10	63.65	+3.412%	4	7,623	-2.592%
2024-08-16	59.90	61.55	59.90	61.55	+12.936%	18	7,627	+0.731%
2024-08-14	55.00	55.00	54.50	54.50	+2.733%	12	7,634	+13.761%
2024-08-13	50.05	53.05	50.05	53.05	+20.981%	2	7,644	+16.871%
2024-08-09	46.09	46.09	43.85	43.85	-1.461%	8	7,646	+41.391%
2024-08-08	43.51	44.50	43.51	44.50	+8.537%	2	7,647	+39.326%
2024-08-07	46.25	46.25	41.00	41.00	-3.416%	11	7,648	+51.220%
2024-08-05	34.95	44.35	34.95	42.45	-12.021%	28	7,651	+46.054%
2024-08-02	45.02	48.25	43.09	48.25	+2.660%	56	7,641	+28.497%
2024-08-01	56.00	56.00	47.00	47.00	-8.203%	11	7,629	+31.915%
2024-07-31	51.20	51.20	51.20	51.20	+15.680%	10	7,627	+21.094%
2024-07-30	45.90	45.90	43.80	44.26	-16.491%	7	7,626	+40.081%
2024-07-25	49.40	53.00	47.56	53.00	-10.473%	4	7,620	+16.981%
2024-07-23	59.20	59.20	59.20	59.20	+4.446%	2	7,621	+4.730%
2024-07-19	57.37	57.37	55.00	56.68	-2.862%	14	7,623	+9.386%
2024-07-18	58.35	58.35	58.35	58.35	+5.975%	2	7,629	+6.255%
2024-07-17	56.58	56.58	55.06	55.06	-14.768%	13	7,629	+12.604%
2024-07-15	64.60	64.60	64.60	64.60	-0.615%	5	7,636	-4.025%
2024-07-11	68.72	68.77	65.00	65.00	-7.275%	22	7,636	-4.615%
2024-07-10	68.80	70.10	68.80	70.10	+3.012%	12	7,630	-11.555%
2024-07-09	67.10	68.05	67.10	68.05	+6.745%	21	7,640	-8.891%
2024-07-08	63.70	63.75	63.70	63.75	+1.046%	11	7,659	-2.745%
2024-07-05	63.40	63.40	63.09	63.09	+0.143%	6	7,670	-1.728%
2024-07-03	60.32	63.85	60.32	63.00	+6.419%	18	7,683	-1.587%
2024-07-02	59.20	59.20	59.20	59.20	-2.391%	5	7,683	+4.730%
2024-07-01	60.95	60.95	60.60	60.65	-0.882%	21	7,688	+2.226%
2024-06-28	62.00	63.22	61.10	61.19	-1.147%	36	7,708	+1.324%
2024-06-27	62.00	62.20	61.57	61.90	-0.161%	18	7,711	+0.162%
2024-06-26	62.82	62.82	61.30	62.00	+8.392%	115	7,724	0.000%
2024-06-24	61.26	61.26	56.85	57.20	-12.805%	47	7,729	+8.392%
2024-06-21	64.20	66.15	64.20	65.60	-10.785%	16	7,730	-5.488%
2024-06-20	76.02	76.02	73.53	73.53	+2.696%	2	7,730	-15.681%
2024-06-18	69.40	72.00	69.40	71.60	+5.964%	14	7,726	-13.408%
2024-06-17	69.30	69.30	66.86	67.57	+3.160%	33	7,726	-8.243%
2024-06-14	67.60	67.60	65.50	65.50	+0.769%	10	7,736	-5.344%
2024-06-13	64.60	65.00	64.60	65.00	+16.071%	5	7,740	-4.615%
2024-06-11	56.00	56.00	56.00	56.00	-3.465%	2	7,741	+10.714%
2024-06-10	57.00	58.01	55.22	58.01	-93.187%	5	7,741	+6.878%
2024-03-21	841.83	851.45	841.83	851.45	+4.338%	2	6	-92.718%
2024-03-20	816.28	816.28	816.05	816.05	+1.875%	2	6	-92.402%
2024-03-19	793.58	801.65	793.58	801.03	-2.263%	3	6	-92.260%
2024-03-15	815.08	820.52	814.23	819.58	-2.233%	8	11	-92.435%
2024-03-13	836.67	838.30	836.67	838.30	+52.947%	2	11	-92.604%
2024-02-01	548.10	548.10	548.10	548.10	+0.637%	2	13	-88.688%
2024-01-29	544.50	544.63	544.50	544.63	+4.001%	2	11	-88.616%
2024-01-23	521.53	523.68	521.53	523.68	+1.973%	3	9	-88.161%
2024-01-19	509.71	513.55	509.71	513.55	+3.065%	3	12	-87.927%
2024-01-18	501.94	501.94	496.10	498.28	+1.534%	4	9	-87.557%
2024-01-16	488.93	492.75	488.93	490.75	0.000%	5	5	-87.366%