Dark

NVDA20260116C109
NVDA Jan 16 2026 109.00 Call (NVDA260116C00109000)
option OPRA

EOD

May 9, 2025

23.65-5.020%(-1.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	23.65	23.65	23.65	23.65	-5.020%	2	1,163	0.000%
2025-05-08	24.10	25.00	23.60	24.90	+3.106%	26	1,164	-5.020%
2025-05-07	21.65	24.15	21.50	24.15	+12.326%	8	1,171	-2.070%
2025-05-06	20.50	21.70	20.50	21.50	0.000%	6	1,167	+10.000%
2025-05-05	22.02	22.02	21.50	21.50	-3.371%	8	1,168	+10.000%
2025-05-02	21.80	22.25	21.80	22.25	+1.598%	18	1,168	+6.292%
2025-05-01	21.16	22.15	20.85	21.90	+16.489%	59	1,175	+7.991%
2025-04-30	16.65	18.80	16.45	18.80	-0.634%	32	1,224	+25.798%
2025-04-29	18.70	19.50	18.56	18.92	+1.176%	66	1,228	+25.000%
2025-04-28	19.63	19.63	17.48	18.70	-6.826%	35	1,227	+26.471%
2025-04-25	17.75	20.57	17.75	20.07	+13.390%	230	1,213	+17.838%
2025-04-24	16.20	17.70	16.15	17.70	+12.739%	38	1,201	+33.616%
2025-04-23	16.15	16.34	15.70	15.70	+12.143%	15	1,202	+50.637%
2025-04-22	13.85	14.21	13.85	14.00	+5.660%	53	1,213	+68.929%
2025-04-21	14.50	14.50	12.75	13.25	-16.404%	148	1,221	+78.491%
2025-04-17	16.62	16.62	15.15	15.85	-10.198%	61	1,198	+49.211%
2025-04-16	18.55	18.80	16.05	17.65	-23.227%	61	1,198	+33.994%
2025-04-15	21.85	22.99	21.85	22.99	+3.326%	8	1,175	+2.871%
2025-04-14	23.15	23.15	21.40	22.25	+0.497%	27	1,176	+6.292%
2025-04-11	21.40	22.50	20.93	22.14	+9.713%	184	1,187	+6.820%
2025-04-10	21.07	21.65	18.86	20.18	-15.246%	195	1,188	+17.195%
2025-04-09	16.36	23.81	16.36	23.81	+52.628%	119	1,185	-0.672%
2025-04-08	18.05	18.18	15.60	15.60	+4.000%	13	1,171	+51.603%
2025-04-07	10.85	16.30	10.85	15.00	+9.091%	252	1,175	+57.667%
2025-04-04	14.61	14.80	12.50	13.75	-16.667%	134	1,164	+72.000%
2025-04-03	17.65	18.30	16.50	16.50	-21.053%	100	1,168	+43.333%
2025-04-02	19.35	21.65	19.35	20.90	+0.240%	120	1,161	+13.158%
2025-04-01	20.30	20.85	19.05	20.85	+2.206%	123	1,183	+13.429%
2025-03-31	18.60	20.40	18.07	20.40	-4.000%	81	1,166	+15.931%
2025-03-28	22.85	22.85	20.78	21.25	-2.968%	200	1,173	+11.294%
2025-03-27	22.09	22.81	21.90	21.90	-6.610%	47	1,146	+7.991%
2025-03-26	24.50	24.50	23.45	23.45	-17.284%	11	1,104	+0.853%
2025-03-25	27.85	28.35	27.77	28.35	-2.711%	11	1,105	-16.578%
2025-03-24	29.15	29.15	29.14	29.14	+9.549%	3	1,105	-18.840%
2025-03-21	25.65	26.65	25.60	26.60	-2.026%	100	1,108	-11.090%
2025-03-19	27.03	27.15	27.03	27.15	+2.068%	13	1,097	-12.891%
2025-03-18	26.85	26.85	26.60	26.60	-10.287%	6	1,098	-11.090%
2025-03-17	30.60	31.08	29.65	29.65	-1.167%	11	1,100	-20.236%
2025-03-14	29.40	30.10	29.34	30.00	+11.111%	24	1,099	-21.167%
2025-03-13	27.00	27.00	27.00	27.00	+1.695%	1	1,107	-12.407%
2025-03-12	25.20	26.55	25.05	26.55	+20.682%	12	1,107	-10.923%
2025-03-11	20.64	23.25	20.50	22.00	+6.280%	66	1,114	+7.500%
2025-03-10	22.63	22.63	20.14	20.70	-13.786%	238	1,124	+14.251%
2025-03-07	23.93	24.80	21.35	24.01	+0.251%	92	1,071	-1.499%
2025-03-06	25.05	25.05	23.50	23.95	-10.131%	7	1,054	-1.253%
2025-03-05	27.30	27.40	26.65	26.65	-2.022%	31	1,054	-11.257%
2025-03-04	24.50	27.75	24.10	27.20	+7.937%	23	1,023	-13.051%
2025-03-03	31.49	31.49	25.20	25.20	-23.636%	30	1,007	-6.151%
2025-02-28	28.00	33.00	28.00	33.00	+10.738%	92	1,000	-28.333%
2025-02-27	33.40	33.40	29.80	29.80	-18.801%	10	966	-20.638%
2025-02-26	37.95	39.05	36.70	36.70	-13.239%	5	963	-35.559%
2025-02-24	42.30	42.30	42.30	42.30	+0.714%	3	964	-44.090%
2025-02-21	44.80	44.95	42.00	42.00	-5.618%	14	965	-43.690%
2025-02-20	44.50	44.50	44.50	44.50	+1.136%	1	965	-46.854%
2025-02-19	43.44	44.00	43.44	44.00	+0.480%	3	965	-46.250%
2025-02-18	47.40	47.40	43.79	43.79	+5.138%	16	964	-45.992%
2025-02-13	41.25	41.65	41.25	41.65	+7.484%	4	979	-43.217%
2025-02-12	37.65	38.75	37.65	38.75	-2.882%	4	979	-38.968%
2025-02-11	40.80	40.80	39.90	39.90	-1.603%	37	982	-40.727%
2025-02-10	40.64	40.64	40.55	40.55	+10.340%	2	1,019	-41.677%
2025-02-07	37.65	37.65	36.45	36.75	+2.083%	8	1,020	-35.646%
2025-02-06	36.00	36.00	36.00	36.00	+7.784%	1	1,022	-34.306%
2025-02-05	32.20	33.40	32.20	33.40	+11.893%	30	1,022	-29.192%
2025-02-04	30.25	31.45	29.85	29.85	+0.336%	35	1,012	-20.771%
2025-02-03	27.67	29.80	27.30	29.75	-6.740%	30	986	-20.504%
2025-01-31	35.90	35.90	31.90	31.90	-8.727%	6	970	-25.862%
2025-01-30	32.42	34.95	31.15	34.95	+6.913%	49	970	-32.332%
2025-01-29	34.50	34.50	32.05	32.69	-9.696%	15	987	-27.654%
2025-01-28	29.60	36.20	29.60	36.20	+19.669%	41	994	-34.669%
2025-01-27	33.35	33.70	29.60	30.25	-41.489%	101	986	-21.818%
2025-01-24	51.70	51.70	51.70	51.70	+3.194%	2	947	-54.255%
2025-01-23	48.77	50.10	48.77	50.10	-2.624%	4	947	-52.794%
2025-01-22	51.45	51.45	51.45	51.45	+11.123%	8	950	-54.033%
2025-01-21	45.12	46.30	43.45	46.30	+4.515%	81	1,029	-48.920%
2025-01-17	44.25	44.34	44.25	44.30	+4.976%	6	1,029	-46.614%
2025-01-16	41.30	42.20	41.30	42.20	+1.932%	2	1,029	-43.957%
2025-01-15	41.35	41.40	40.68	41.40	+6.839%	4	1,029	-42.874%
2025-01-14	43.35	43.35	38.75	38.75	-3.367%	4	1,028	-38.968%
2025-01-13	39.75	40.10	39.35	40.10	-7.497%	10	1,027	-41.022%
2025-01-10	42.85	43.35	42.85	43.35	-7.609%	4	1,026	-45.444%
2025-01-08	49.25	49.90	46.85	46.92	-3.754%	5	1,024	-49.595%
2025-01-07	54.25	54.25	48.75	48.75	-13.487%	10	1,024	-51.487%
2025-01-06	56.80	57.20	56.35	56.35	+10.882%	9	1,021	-58.030%
2025-01-03	48.55	51.13	48.55	50.82	+17.639%	88	1,025	-53.463%
2024-12-31	43.20	43.20	43.20	43.20	-6.695%	1	1,041	-45.255%
2024-12-30	45.70	46.30	45.70	46.30	+4.045%	9	1,041	-48.920%
2024-12-27	44.50	44.50	44.50	44.50	-6.513%	4	1,048	-46.854%
2024-12-26	47.35	47.67	47.35	47.60	+7.135%	5	1,046	-50.315%
2024-12-23	45.18	45.18	44.43	44.43	+10.660%	3	1,043	-46.770%
2024-12-20	40.15	40.15	40.15	40.15	-10.419%	1	1,044	-41.096%
2024-12-18	44.82	44.82	44.82	44.82	+12.078%	1	1,044	-47.233%
2024-12-17	39.01	40.28	38.15	39.99	-2.558%	6	1,045	-40.860%
2024-12-16	40.55	41.04	40.45	41.04	-4.558%	7	1,050	-42.373%
2024-12-13	43.85	43.85	42.70	43.00	-4.550%	36	1,050	-45.000%
2024-12-12	45.74	45.74	45.05	45.05	+1.510%	34	1,048	-47.503%
2024-12-11	43.90	44.38	43.90	44.38	-1.158%	2	1,014	-46.710%
2024-12-10	48.82	48.82	44.90	44.90	-4.711%	2	1,013	-47.327%
2024-12-09	46.25	47.12	45.90	47.12	-2.845%	10	1,014	-49.809%
2024-12-06	51.85	51.85	48.50	48.50	-7.531%	8	1,008	-51.237%
2024-12-05	52.45	52.45	52.45	52.45	+7.767%	5	1,008	-54.909%
2024-12-04	48.67	48.67	48.67	48.67	+2.141%	1	1,013	-51.407%
2024-12-03	47.38	47.65	46.27	47.65	+2.231%	5	1,012	-50.367%
2024-12-02	46.61	46.61	46.61	46.61	+0.474%	1	1,013	-49.260%
2024-11-29	46.39	46.39	46.39	46.39	+11.514%	2	1,012	-49.019%
2024-11-27	41.60	41.60	41.60	41.60	-8.531%	19	1,011	-43.149%
2024-11-26	46.00	46.00	45.48	45.48	-1.216%	43	1,011	-47.999%
2024-11-25	46.75	46.75	46.04	46.04	-9.191%	2	1,012	-48.632%
2024-11-22	52.00	52.00	50.70	50.70	-8.944%	12	1,011	-53.353%
2024-11-21	52.40	55.68	50.00	55.68	+4.270%	11	1,011	-57.525%
2024-11-20	53.40	53.40	53.40	53.40	+7.661%	1	1,014	-55.712%
2024-11-18	48.30	49.60	48.30	49.60	-3.502%	24	1,013	-52.319%
2024-11-15	52.08	52.08	50.48	51.40	-6.562%	18	1,033	-53.988%
2024-11-13	55.01	55.01	55.01	55.01	-0.794%	10	1,032	-57.008%
2024-11-12	55.45	55.45	55.45	55.45	-2.719%	10	1,026	-57.349%
2024-11-08	57.00	57.00	57.00	57.00	+4.491%	4	1,026	-58.509%
2024-11-06	52.75	54.55	52.75	54.55	+10.291%	26	1,028	-56.645%
2024-11-05	48.80	49.70	48.80	49.46	+2.190%	22	1,053	-52.184%
2024-11-04	48.95	48.95	48.40	48.40	+2.434%	5	1,073	-51.136%
2024-11-01	47.25	47.25	47.25	47.25	+5.705%	20	1,078	-49.947%
2024-10-31	45.75	45.75	44.70	44.70	-10.331%	17	1,088	-47.092%
2024-10-30	49.75	50.25	49.75	49.85	-3.072%	15	1,103	-52.558%
2024-10-29	50.30	51.43	50.30	51.43	-1.305%	4	1,117	-54.015%
2024-10-25	51.89	52.49	51.89	52.11	+2.680%	22	1,116	-54.615%
2024-10-24	51.12	51.12	50.75	50.75	+1.805%	3	1,119	-53.399%
2024-10-23	51.85	51.97	49.34	49.85	-6.473%	35	1,118	-52.558%
2024-10-22	53.50	53.50	53.30	53.30	+9.356%	2	1,119	-55.629%
2024-10-18	48.74	48.74	48.74	48.74	-3.370%	2	1,118	-51.477%
2024-10-17	50.95	50.95	50.44	50.44	+11.396%	3	1,119	-53.113%
2024-10-16	45.10	46.10	44.57	45.28	+2.932%	8	1,118	-47.769%
2024-10-15	45.10	45.10	42.00	43.99	-10.517%	20	1,121	-46.238%
2024-10-14	49.20	49.25	49.00	49.16	+7.219%	6	1,126	-51.892%
2024-10-10	45.85	45.85	45.85	45.85	+4.086%	1	1,127	-48.419%
2024-10-09	44.55	44.55	44.05	44.05	+5.383%	4	1,128	-46.311%
2024-10-07	41.90	42.35	41.80	41.80	+10.875%	10	1,132	-43.421%
2024-10-04	37.51	37.90	36.81	37.70	+1.235%	24	1,133	-37.268%
2024-10-03	35.15	37.24	35.15	37.24	+9.562%	14	1,139	-36.493%
2024-10-02	32.58	34.45	32.00	33.99	+2.103%	27	1,142	-30.421%
2024-10-01	35.45	35.65	32.87	33.29	-4.750%	32	1,142	-28.958%
2024-09-30	34.18	35.75	34.18	34.95	-1.826%	25	1,145	-32.332%
2024-09-27	35.91	36.00	34.98	35.60	-12.034%	60	1,154	-33.567%
2024-09-26	40.47	40.47	40.47	40.47	+7.063%	3	1,173	-41.562%
2024-09-25	37.17	38.50	37.17	37.80	+4.709%	39	1,176	-37.434%
2024-09-24	33.05	36.10	31.80	36.10	+11.180%	23	1,184	-34.488%
2024-09-23	33.00	33.00	31.80	32.47	-0.429%	45	1,196	-27.164%
2024-09-20	33.53	34.35	32.36	32.61	-7.305%	130	1,214	-27.476%
2024-09-19	33.99	35.18	33.92	35.18	+11.647%	12	1,229	-32.774%
2024-09-18	32.42	33.89	31.51	31.51	-4.573%	42	1,222	-24.944%
2024-09-17	35.19	35.19	33.02	33.02	-3.025%	17	1,239	-28.377%
2024-09-16	33.13	34.53	33.13	34.05	-6.840%	17	1,247	-30.543%
2024-09-13	36.55	36.55	36.55	36.55	-3.179%	2	1,252	-35.294%
2024-09-12	33.90	37.75	33.90	37.75	+7.857%	5	1,253	-37.351%
2024-09-11	29.90	35.00	29.20	35.00	+24.334%	31	1,256	-32.429%
2024-09-10	29.33	29.33	26.79	28.15	+2.812%	40	1,258	-15.986%
2024-09-09	26.98	27.40	25.95	27.38	+7.204%	41	1,269	-13.623%
2024-09-06	27.61	27.61	24.70	25.54	-8.030%	48	1,271	-7.400%
2024-09-05	26.65	28.57	26.50	27.77	+1.573%	44	1,280	-14.836%
2024-09-04	26.98	29.80	26.90	27.34	-5.398%	68	1,282	-13.497%
2024-09-03	30.03	30.62	28.60	28.90	-20.604%	52	1,279	-18.166%
2024-08-30	36.40	36.40	36.40	36.40	+2.333%	2	1,268	-35.027%
2024-08-29	37.70	37.70	35.57	35.57	-18.136%	22	1,268	-33.511%
2024-08-26	45.30	45.30	43.35	43.45	-1.250%	12	1,269	-45.570%
2024-08-23	44.00	44.00	44.00	44.00	+7.056%	2	1,264	-46.250%
2024-08-22	45.50	45.50	41.10	41.10	-8.768%	2	1,265	-42.457%
2024-08-20	45.05	45.05	45.05	45.05	+0.022%	1	1,266	-47.503%
2024-08-19	45.04	45.04	45.04	45.04	+9.056%	1	1,267	-47.491%
2024-08-16	41.30	41.30	41.30	41.30	+15.042%	4	1,267	-42.736%
2024-08-14	35.90	35.90	35.90	35.90	+19.468%	1	1,267	-34.123%
2024-08-12	29.17	30.55	29.17	30.05	+6.560%	12	1,267	-21.298%
2024-08-07	30.30	30.30	28.20	28.20	-2.759%	3	1,267	-16.135%
2024-08-06	29.00	29.00	29.00	29.00	+6.033%	1	1,267	-18.448%
2024-08-05	27.25	27.35	26.00	27.35	-7.476%	42	1,266	-13.528%
2024-08-02	28.55	29.56	28.55	29.56	-4.645%	8	1,278	-19.993%
2024-08-01	31.12	31.50	30.20	31.00	-13.889%	66	1,277	-23.710%
2024-07-31	31.70	36.00	31.70	36.00	+33.333%	31	1,223	-34.306%
2024-07-30	30.35	30.35	27.00	27.00	-16.019%	585	1,220	-12.407%
2024-07-29	31.95	32.15	31.95	32.15	-3.163%	2	1,172	-26.439%
2024-07-26	33.20	33.20	33.20	33.20	-6.029%	2	1,171	-28.765%
2024-07-25	32.50	35.33	30.30	35.33	+0.284%	4	1,172	-33.060%
2024-07-24	35.23	35.23	35.23	35.23	-19.437%	8	1,168	-32.870%
2024-07-15	43.73	43.73	43.73	43.73	-11.388%	40	1,168	-45.918%
2024-07-10	49.35	49.35	49.35	49.35	+7.987%	1	1,168	-52.077%
2024-07-09	45.95	45.95	45.70	45.70	+7.529%	14	1,168	-48.249%
2024-06-25	42.04	42.60	41.57	42.50	+8.835%	32	1,182	-44.353%
2024-06-24	38.17	39.05	38.11	39.05	-27.886%	70	1,180	-39.437%
2024-06-20	54.15	54.15	54.15	54.15	+9.173%	20	1,180	-56.325%
2024-06-18	49.60	49.60	49.60	49.60	+6.598%	40	1,200	-52.319%
2024-06-17	46.53	46.53	46.53	46.53	+11.717%	10	1,200	-49.173%
2024-06-12	40.14	41.65	40.14	41.65	0.000%	50	1,200	-43.217%