Dark

NVDA20260116C101
NVDA Jan 16 2026 101.00 Call (NVDA260116C00101000)
option OPRA

EOD

May 9, 2025

28.00-5.405%(-1.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	29.19	29.21	28.00	28.00	-5.405%	10	3,132	0.000%
2025-05-08	29.05	29.60	29.05	29.60	+14.374%	287	3,135	-5.405%
2025-05-07	25.88	25.88	25.88	25.88	-2.597%	5	2,929	+8.192%
2025-05-06	24.36	26.57	24.36	26.57	-1.956%	2	2,934	+5.382%
2025-05-02	26.70	27.10	26.70	27.10	+2.264%	412	2,933	+3.321%
2025-05-01	25.80	26.50	25.45	26.50	+20.839%	6	2,734	+5.660%
2025-04-30	20.05	22.08	20.05	21.93	-7.468%	8	2,733	+27.679%
2025-04-29	23.10	23.70	22.60	23.70	+10.748%	7	2,728	+18.143%
2025-04-28	23.30	23.30	21.40	21.40	-12.367%	13	2,729	+30.841%
2025-04-25	21.50	24.42	21.50	24.42	+15.189%	50	2,733	+14.660%
2025-04-24	20.20	21.20	20.20	21.20	+9.278%	17	2,734	+32.075%
2025-04-23	20.88	20.88	19.12	19.40	+13.384%	304	2,735	+44.330%
2025-04-22	17.50	17.96	17.11	17.11	+6.472%	238	2,971	+63.647%
2025-04-21	17.25	17.25	15.87	16.07	-17.165%	53	2,741	+74.238%
2025-04-17	20.25	20.60	18.73	19.40	-8.057%	82	2,701	+44.330%
2025-04-16	22.55	22.55	19.33	21.10	-20.974%	194	2,701	+32.701%
2025-04-15	26.47	26.70	26.47	26.70	-1.621%	7	2,787	+4.869%
2025-04-14	27.05	27.14	26.87	27.14	+2.803%	7	2,786	+3.169%
2025-04-11	26.15	26.40	24.97	26.40	+8.197%	12	2,791	+6.061%
2025-04-10	25.45	25.45	23.16	24.40	-14.085%	39	2,799	+14.754%
2025-04-09	19.85	28.40	19.40	28.40	+62.937%	68	2,782	-1.408%
2025-04-08	22.00	22.45	17.43	17.43	-3.167%	143	2,794	+60.643%
2025-04-07	13.80	20.15	13.70	18.00	+9.091%	179	2,764	+55.556%
2025-04-04	17.92	17.92	15.80	16.50	-17.293%	9,852	2,705	+69.697%
2025-04-03	21.90	21.90	19.95	19.95	-20.423%	270	5,804	+40.351%
2025-04-02	24.00	25.30	24.00	25.07	+2.118%	24	5,599	+11.687%
2025-04-01	24.05	24.55	23.60	24.55	+2.720%	102	5,584	+14.053%
2025-03-31	22.65	23.90	21.44	23.90	-5.906%	131	5,606	+17.155%
2025-03-28	26.30	26.90	25.16	25.40	-2.794%	32	5,595	+10.236%
2025-03-27	27.00	27.80	26.13	26.13	-7.011%	32	5,595	+7.157%
2025-03-26	30.75	30.75	27.55	28.10	-14.329%	38	5,593	-0.356%
2025-03-25	32.40	32.80	31.80	32.80	-2.872%	3	5,593	-14.634%
2025-03-24	33.28	33.77	33.28	33.77	+9.714%	4	5,594	-17.086%
2025-03-21	30.75	31.10	30.45	30.78	-3.662%	48	5,598	-9.032%
2025-03-20	31.95	31.95	31.95	31.95	-3.035%	2	5,584	-12.363%
2025-03-19	31.55	32.95	31.10	32.95	+1.541%	77	5,584	-15.023%
2025-03-18	32.45	32.45	32.45	32.45	-3.994%	9	5,597	-13.713%
2025-03-17	32.65	33.80	32.65	33.80	+1.471%	35	5,602	-17.160%
2025-03-14	33.31	33.31	33.31	33.31	+3.608%	2	5,601	-15.941%
2025-03-13	31.10	32.15	31.05	32.15	+4.045%	400	5,200	-12.908%
2025-03-12	30.90	30.90	30.70	30.90	+16.824%	3	5,200	-9.385%
2025-03-11	26.45	26.45	26.45	26.45	+8.982%	2	5,199	+5.860%
2025-03-10	27.30	27.30	24.27	24.27	-11.164%	14	5,201	+15.369%
2025-03-07	27.00	27.35	26.97	27.32	-2.498%	36	5,212	+2.489%
2025-03-06	29.30	29.30	27.25	28.02	-10.764%	103	5,202	-0.071%
2025-03-05	30.80	31.40	30.80	31.40	-5.847%	11	5,099	-10.828%
2025-03-04	27.71	33.35	27.65	33.35	+12.139%	30	5,099	-16.042%
2025-03-03	34.75	34.75	29.74	29.74	-21.737%	760	5,094	-5.851%
2025-02-28	32.00	38.00	32.00	38.00	+5.556%	7,628	4,436	-26.316%
2025-02-27	39.59	39.65	36.00	36.00	-14.265%	21	1,718	-22.222%
2025-02-26	44.83	44.83	41.99	41.99	+1.794%	75	1,722	-33.317%
2025-02-25	38.27	41.25	38.27	41.25	-7.739%	5	1,709	-32.121%
2025-02-24	48.35	48.35	44.71	44.71	-3.746%	5	1,709	-37.374%
2025-02-21	46.45	46.45	46.45	46.45	-7.100%	2	1,709	-39.720%
2025-02-20	50.05	50.05	50.00	50.00	0.000%	2	1,708	-44.000%
2025-02-19	48.50	50.79	48.50	50.00	+13.766%	90	1,707	-44.000%
2025-02-12	43.95	43.95	43.95	43.95	-3.194%	1	1,790	-36.291%
2025-02-11	45.40	45.40	45.40	45.40	-2.260%	80	1,790	-38.326%
2025-02-10	45.90	46.45	45.90	46.45	+13.293%	19	1,710	-39.720%
2025-02-06	41.00	41.00	41.00	41.00	+7.414%	1	1,706	-31.707%
2025-02-05	38.17	38.17	38.17	38.17	+8.438%	1	1,706	-26.644%
2025-02-04	33.70	35.40	33.50	35.20	+7.317%	34	1,706	-20.455%
2025-02-03	32.00	34.02	31.60	32.80	-12.182%	38	1,713	-14.634%
2025-01-31	38.80	38.80	37.35	37.35	-1.711%	8	1,713	-25.033%
2025-01-30	36.30	38.00	36.05	38.00	+1.469%	16	1,717	-26.316%
2025-01-29	38.45	38.45	36.75	37.45	-7.187%	13	1,714	-25.234%
2025-01-28	34.80	40.35	33.99	40.35	+17.982%	33	1,714	-30.607%
2025-01-27	41.10	41.52	34.20	34.20	-35.043%	215	1,698	-18.129%
2025-01-24	54.75	54.75	52.65	52.65	-5.391%	16	1,553	-46.819%
2025-01-23	55.65	55.65	55.65	55.65	-2.283%	2	1,559	-49.686%
2025-01-22	57.10	57.10	56.95	56.95	+15.470%	2	1,559	-50.834%
2025-01-21	50.03	50.03	49.32	49.32	+3.505%	3	1,555	-43.228%
2025-01-17	47.65	47.65	47.65	47.65	+1.491%	2	1,555	-41.238%
2025-01-16	46.94	46.95	46.94	46.95	+7.314%	5	1,555	-40.362%
2025-01-14	43.75	43.75	43.75	43.75	-3.634%	3	1,555	-36.000%
2025-01-13	44.00	45.40	44.00	45.40	-6.948%	23	1,555	-38.326%
2025-01-10	48.67	48.79	48.67	48.79	-9.815%	22	1,546	-42.611%
2025-01-08	54.10	54.10	54.10	54.10	+1.787%	4	1,547	-48.244%
2025-01-07	52.85	53.70	52.85	53.15	-13.549%	6	1,547	-47.319%
2025-01-06	62.85	62.85	61.48	61.48	+11.579%	6	1,542	-54.457%
2025-01-03	55.28	55.28	54.90	55.10	+14.553%	12	1,545	-49.183%
2024-12-31	50.20	50.20	48.10	48.10	-2.828%	2	1,544	-41.788%
2024-12-27	49.85	49.85	49.50	49.50	-8.756%	6	1,544	-43.434%
2024-12-24	53.55	54.25	53.55	54.25	+3.333%	2	1,544	-48.387%
2024-12-23	50.10	52.50	50.10	52.50	+8.741%	3	1,544	-46.667%
2024-12-20	44.37	48.40	44.37	48.28	+3.694%	37	1,544	-42.005%
2024-12-19	46.25	47.82	45.17	46.56	+2.781%	22	1,562	-39.863%
2024-12-18	48.50	48.50	45.30	45.30	+2.605%	8	1,555	-38.190%
2024-12-17	43.46	44.15	42.30	44.15	-3.603%	4	1,553	-36.580%
2024-12-16	46.05	46.50	45.00	45.80	-3.983%	96	1,632	-38.865%
2024-12-13	51.50	51.50	46.80	47.70	-4.409%	16	1,632	-41.300%
2024-12-12	50.10	50.10	49.90	49.90	-4.038%	6	1,631	-43.888%
2024-12-11	49.75	52.00	49.40	52.00	+8.333%	14	1,631	-46.154%
2024-12-10	54.00	54.00	48.00	48.00	-8.046%	14	1,624	-41.667%
2024-12-09	52.05	52.20	51.15	52.20	-4.044%	9	1,618	-46.360%
2024-12-06	55.45	55.45	54.40	54.40	-5.556%	30	1,617	-48.529%
2024-12-04	54.15	57.60	54.15	57.60	+24.084%	25	1,612	-51.389%
2024-11-27	47.98	47.98	46.42	46.42	-7.805%	3	1,613	-39.681%
2024-11-26	50.35	50.35	50.35	50.35	-2.347%	1	1,613	-44.389%
2024-11-25	54.15	54.15	50.90	51.56	-7.681%	62	1,613	-45.694%
2024-11-22	57.14	57.14	55.85	55.85	-7.793%	136	1,613	-49.866%
2024-11-21	59.81	60.57	55.96	60.57	+5.193%	15	1,547	-53.772%
2024-11-20	58.45	59.70	57.52	57.58	-4.113%	166	1,547	-51.372%
2024-11-19	60.05	60.05	60.05	60.05	+8.590%	20	1,511	-53.372%
2024-11-15	55.30	55.30	55.30	55.30	-8.063%	2	1,531	-49.367%
2024-11-13	61.57	61.57	60.15	60.15	-1.069%	2	1,530	-53.450%
2024-11-12	60.75	60.80	60.75	60.80	+3.051%	26	1,532	-53.947%
2024-11-11	59.60	59.60	59.00	59.00	-2.721%	13	1,506	-52.542%
2024-11-08	60.65	60.65	60.65	60.65	-0.329%	2	1,514	-53.833%
2024-11-07	60.85	60.85	60.85	60.85	+11.345%	1	1,513	-53.985%
2024-11-05	54.65	54.65	54.65	54.65	+2.437%	8	1,514	-48.765%
2024-11-04	52.40	53.45	52.40	53.35	+3.492%	460	1,506	-47.516%
2024-11-01	52.80	52.80	51.55	51.55	+3.307%	96	1,449	-45.684%
2024-10-31	50.25	50.25	49.25	49.90	-9.683%	225	1,401	-43.888%
2024-10-30	54.95	55.25	54.95	55.25	+1.339%	41	1,350	-49.321%
2024-10-29	54.52	54.52	54.52	54.52	-1.500%	1	1,350	-48.643%
2024-10-24	55.90	55.90	55.35	55.35	-1.337%	3	1,349	-49.413%
2024-10-23	56.35	56.65	55.05	56.10	-3.905%	8	1,348	-50.089%
2024-10-22	58.60	58.60	58.38	58.38	+14.471%	11	1,346	-52.038%
2024-10-16	51.00	51.00	51.00	51.00	+5.263%	1	1,347	-45.098%
2024-10-15	48.45	48.45	48.45	48.45	-5.739%	1	1,347	-42.208%
2024-10-11	51.40	51.40	51.40	51.40	+2.390%	4	1,346	-45.525%
2024-10-10	50.20	50.20	50.20	50.20	+3.186%	1	1,348	-44.223%
2024-10-09	48.70	49.95	48.65	48.65	-1.378%	120	1,349	-42.446%
2024-10-08	49.10	49.33	49.10	49.33	+7.239%	2	1,468	-43.239%
2024-10-07	46.85	46.85	46.00	46.00	+11.380%	2	1,470	-39.130%
2024-10-03	41.30	41.30	41.30	41.30	+7.412%	5	1,471	-32.203%
2024-10-02	37.95	38.45	37.95	38.45	-2.038%	2	1,476	-27.178%
2024-09-30	39.55	39.55	39.25	39.25	-0.633%	9	1,478	-28.662%
2024-09-27	39.90	39.90	39.50	39.50	-10.227%	6	1,486	-29.114%
2024-09-26	44.00	44.00	44.00	44.00	+6.538%	41	1,488	-36.364%
2024-09-25	41.30	41.30	41.30	41.30	+15.202%	20	1,450	-32.203%
2024-09-23	36.00	36.00	35.85	35.85	-4.527%	12	1,450	-21.897%
2024-09-20	37.90	38.00	37.55	37.55	-2.112%	14	1,462	-25.433%
2024-09-19	38.50	39.19	38.36	38.36	+9.757%	20	1,465	-27.007%
2024-09-18	36.49	36.49	34.95	34.95	-4.115%	11	1,457	-19.886%
2024-09-17	38.90	38.90	36.45	36.45	-3.418%	3	1,467	-23.182%
2024-09-16	38.00	38.00	37.74	37.74	-5.697%	3	1,467	-25.808%
2024-09-13	40.80	40.80	39.91	40.02	+1.445%	22	1,467	-30.035%
2024-09-12	39.45	39.45	39.45	39.45	+11.567%	3	1,478	-29.024%
2024-09-11	34.15	35.36	32.45	35.36	+13.152%	3	1,481	-20.814%
2024-09-10	31.25	31.25	31.25	31.25	+8.771%	1	1,483	-10.400%
2024-09-06	28.45	28.95	27.98	28.73	-3.913%	142	1,483	-2.541%
2024-09-05	29.90	29.90	29.90	29.90	-9.119%	1	1,456	-6.355%
2024-09-04	32.90	32.90	32.90	32.90	+2.492%	1	1,456	-14.894%
2024-09-03	35.60	35.80	32.10	32.10	-32.063%	14	1,456	-12.773%
2024-08-28	47.25	47.25	47.25	47.25	-1.971%	1	1,447	-40.741%
2024-08-23	48.40	48.55	48.20	48.20	+4.059%	6	1,447	-41.909%
2024-08-22	46.32	46.32	46.32	46.32	-5.082%	2	1,449	-39.551%
2024-08-21	49.13	49.13	48.80	48.80	+0.103%	25	1,451	-42.623%
2024-08-20	48.10	48.75	48.10	48.75	-1.136%	2	1,475	-42.564%
2024-08-19	49.21	49.41	49.21	49.31	+12.709%	35	1,476	-43.216%
2024-08-15	43.75	43.75	43.75	43.75	+10.759%	1	1,511	-36.000%
2024-08-14	39.50	39.50	39.50	39.50	+5.333%	1	1,512	-29.114%
2024-08-13	37.50	37.50	37.50	37.50	+10.294%	1	1,512	-25.333%
2024-08-12	32.00	34.50	32.00	34.00	+11.475%	22	1,512	-17.647%
2024-08-09	31.00	31.00	30.50	30.50	-1.613%	7	1,531	-8.197%
2024-08-08	28.50	31.00	28.50	31.00	+10.714%	113	1,530	-9.677%
2024-08-07	33.50	33.50	27.90	28.00	-8.676%	104	1,569	0.000%
2024-08-06	31.40	31.40	30.10	30.66	+4.821%	3	1,468	-8.676%
2024-08-05	26.20	31.75	26.20	29.25	-12.294%	134	1,468	-4.274%
2024-08-01	33.55	33.55	33.25	33.35	-15.995%	5	1,398	-16.042%
2024-07-31	37.25	39.70	37.25	39.70	+31.675%	9	1,398	-29.471%
2024-07-30	35.00	35.00	30.15	30.15	-15.970%	16	1,399	-7.131%
2024-07-29	39.00	39.00	35.88	35.88	+6.311%	7	1,399	-21.962%
2024-07-25	33.75	33.75	33.75	33.75	-29.614%	1	1,399	-17.037%
2024-07-15	47.95	47.95	47.95	47.95	+4.239%	1	1,399	-41.606%
2024-06-25	46.00	46.00	46.00	46.00	+9.264%	1	1,399	-39.130%
2024-06-24	42.10	42.10	42.10	42.10	-14.431%	1	1,399	-33.492%
2024-06-21	49.20	49.20	49.20	49.20	-15.782%	20	1,399	-43.089%
2024-06-20	59.75	59.75	58.32	58.42	+11.467%	120	1,409	-52.071%
2024-06-17	51.80	52.60	51.80	52.41	+7.817%	12	1,410	-46.575%
2024-06-13	48.43	48.61	48.43	48.61	+5.674%	20	1,420	-42.399%
2024-06-12	46.00	46.00	46.00	46.00	+11.705%	1	1,410	-39.130%
2024-06-11	41.18	41.18	41.18	41.18	0.000%	4	1,410	-32.006%