Dark

NVDA20260116C116
NVDA Jan 16 2026 116.00 Call (NVDA260116C00116000)
option OPRA

EOD

May 8, 2025

21.45+6.188%(+1.25)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	21.10	21.45	20.00	21.45	+6.188%	153	3,035	0.000%
2025-05-07	18.35	20.65	17.89	20.20	+6.037%	94	3,035	+6.188%
2025-05-06	17.30	19.05	17.05	19.05	+1.061%	119	3,031	+12.598%
2025-05-05	18.60	18.85	18.15	18.85	+0.373%	130	3,024	+13.793%
2025-05-02	19.55	19.55	18.45	18.78	+4.333%	488	3,022	+14.217%
2025-05-01	18.25	19.20	18.00	18.00	+15.237%	30	2,959	+19.167%
2025-04-30	13.98	15.62	13.90	15.62	-1.451%	151	2,965	+37.324%
2025-04-29	15.85	15.85	15.85	15.85	+6.376%	1	2,962	+35.331%
2025-04-28	15.85	15.85	14.85	14.90	-14.613%	167	2,961	+43.960%
2025-04-25	15.45	17.45	15.45	17.45	+20.345%	138	2,976	+22.923%
2025-04-24	14.37	14.50	14.35	14.50	+11.969%	11	2,980	+47.931%
2025-04-23	13.92	14.02	12.95	12.95	+13.596%	67	2,971	+65.637%
2025-04-22	11.35	11.85	11.35	11.40	+5.263%	18	2,964	+88.158%
2025-04-21	10.75	10.84	10.45	10.83	-17.955%	34	2,971	+98.061%
2025-04-17	13.40	13.40	12.50	13.20	-6.250%	124	2,845	+62.500%
2025-04-16	15.25	15.80	13.20	14.08	-26.283%	208	2,845	+52.344%
2025-04-15	19.39	19.60	18.40	19.10	+2.523%	150	2,752	+12.304%
2025-04-14	19.90	19.90	17.85	18.63	+0.431%	23	2,612	+15.137%
2025-04-11	17.68	18.78	17.68	18.55	+3.631%	124	2,605	+15.633%
2025-04-10	18.00	18.33	15.55	17.90	-12.255%	141	2,646	+19.832%
2025-04-09	13.20	20.40	13.20	20.40	+69.295%	33	2,624	+5.147%
2025-04-08	15.39	15.49	12.05	12.05	-5.118%	373	2,640	+78.008%
2025-04-07	9.00	12.85	8.45	12.70	+15.455%	172	2,390	+68.898%
2025-04-04	12.00	12.37	10.45	11.00	-24.606%	578	2,346	+95.000%
2025-04-03	15.15	15.25	14.25	14.59	-18.263%	70	2,339	+47.019%
2025-04-02	17.40	18.62	17.10	17.85	+7.207%	94	2,318	+20.168%
2025-04-01	17.53	17.53	16.35	16.65	-4.310%	17	2,350	+28.829%
2025-03-31	15.89	17.40	15.20	17.40	-4.396%	202	2,338	+23.276%
2025-03-28	18.76	19.54	17.85	18.20	-5.699%	76	2,378	+17.857%
2025-03-27	18.85	20.10	18.80	19.30	-5.854%	93	2,363	+11.140%
2025-03-26	22.80	22.82	19.95	20.50	-16.836%	317	2,388	+4.634%
2025-03-25	24.50	24.75	23.55	24.65	-2.569%	38	2,288	-12.982%
2025-03-24	24.85	25.67	24.15	25.30	+10.722%	92	2,264	-15.217%
2025-03-21	22.61	23.15	22.35	22.85	-5.773%	194	2,318	-6.127%
2025-03-20	22.92	24.25	22.92	24.25	-2.806%	447	2,302	-11.546%
2025-03-19	23.57	25.13	22.50	24.95	+11.136%	729	2,729	-14.028%
2025-03-18	24.20	24.93	22.25	22.45	-10.200%	357	2,322	-4.454%
2025-03-17	27.00	27.00	24.50	25.00	-4.943%	34	2,141	-14.200%
2025-03-14	24.60	26.54	24.60	26.30	+13.362%	388	2,153	-18.441%
2025-03-13	23.75	24.28	22.44	23.20	-0.429%	140	2,138	-7.543%
2025-03-12	23.15	23.75	22.05	23.30	+22.567%	128	2,138	-7.940%
2025-03-11	17.95	19.90	17.55	19.01	+7.401%	9	2,090	+12.835%
2025-03-10	19.59	19.60	17.43	17.70	-14.699%	58	2,092	+21.186%
2025-03-07	21.50	21.50	18.70	20.75	-1.190%	138	2,066	+3.373%
2025-03-06	21.81	22.85	20.30	21.00	-13.402%	42	2,094	+2.143%
2025-03-05	24.65	24.73	23.20	24.25	+1.934%	136	2,079	-11.546%
2025-03-04	20.94	25.33	20.65	23.79	+7.745%	1,414	2,062	-9.836%
2025-03-03	26.20	26.20	22.00	22.08	-24.124%	356	760	-2.853%
2025-02-28	24.43	29.10	24.43	29.10	+5.244%	554	728	-26.289%
2025-02-27	31.45	31.45	27.60	27.65	-15.106%	22	527	-22.423%
2025-02-26	33.75	34.50	32.57	32.57	+3.561%	3	537	-34.142%
2025-02-25	29.94	32.20	29.90	31.45	-9.496%	15	535	-31.797%
2025-02-24	35.55	36.45	34.75	34.75	-4.795%	5	545	-38.273%
2025-02-21	40.88	41.00	36.50	36.50	-8.521%	62	546	-41.233%
2025-02-20	40.09	40.09	38.33	39.90	-1.384%	6	567	-46.241%
2025-02-19	40.70	40.70	40.46	40.46	-0.467%	11	569	-46.985%
2025-02-18	43.30	43.30	40.30	40.65	+0.868%	11	565	-47.232%
2025-02-14	38.30	40.30	38.30	40.30	+7.754%	6	573	-46.774%
2025-02-13	37.10	38.15	36.70	37.40	+6.674%	13	573	-42.647%
2025-02-12	33.80	35.06	33.80	35.06	-0.960%	8	576	-38.819%
2025-02-11	37.05	37.15	34.75	35.40	-4.711%	9	580	-39.407%
2025-02-10	35.00	37.23	35.00	37.15	+12.236%	31	584	-42.261%
2025-02-07	33.20	33.70	32.85	33.10	+0.608%	22	600	-35.196%
2025-02-06	31.70	32.90	30.45	32.90	+8.940%	20	605	-34.802%
2025-02-05	28.40	30.20	27.75	30.20	+14.829%	47	606	-28.974%
2025-02-04	26.05	28.55	26.05	26.30	+1.820%	83	617	-18.441%
2025-02-03	25.00	26.70	24.25	25.83	-9.209%	377	596	-16.957%
2025-01-31	32.14	32.90	28.45	28.45	-8.960%	66	455	-24.605%
2025-01-30	30.28	31.35	27.50	31.25	+5.574%	85	476	-31.360%
2025-01-29	33.50	33.50	28.70	29.60	-8.923%	30	420	-27.534%
2025-01-28	27.75	32.53	26.00	32.50	+21.541%	81	409	-34.000%
2025-01-27	31.86	33.45	26.25	26.74	-37.814%	138	388	-19.783%
2025-01-24	46.60	46.60	43.00	43.00	-6.725%	8	312	-50.116%
2025-01-23	46.10	46.10	46.10	46.10	-2.331%	30	310	-53.471%
2025-01-22	44.45	47.20	44.45	47.20	+16.543%	3	298	-54.555%
2025-01-21	40.50	40.50	40.50	40.50	+1.887%	1	296	-47.037%
2025-01-17	39.75	39.75	39.75	39.75	+4.743%	2	296	-46.038%
2025-01-16	38.87	38.87	37.95	37.95	-0.914%	47	296	-43.478%
2025-01-15	37.49	38.30	37.15	38.30	+8.345%	62	341	-43.995%
2025-01-14	36.40	36.40	35.35	35.35	-3.098%	8	313	-39.321%
2025-01-13	36.48	36.48	36.48	36.48	-7.879%	1	314	-41.201%
2025-01-10	39.51	39.66	39.05	39.60	-7.907%	10	314	-45.833%
2025-01-08	45.29	45.29	43.00	43.00	-10.023%	21	321	-50.116%
2025-01-07	50.75	50.75	47.79	47.79	-6.294%	21	321	-55.116%
2025-01-06	50.65	52.83	50.65	51.00	+9.914%	17	301	-57.941%
2025-01-03	44.25	46.40	44.25	46.40	+16.877%	12	313	-53.772%
2024-12-31	39.70	39.70	39.70	39.70	-3.171%	1	313	-45.970%
2024-12-30	41.00	41.00	41.00	41.00	+0.886%	1	313	-47.683%
2024-12-27	39.57	40.64	39.57	40.64	-6.682%	12	314	-47.219%
2024-12-26	43.55	43.55	43.55	43.55	+1.610%	1	313	-50.746%
2024-12-24	44.10	44.10	42.86	42.86	-0.326%	11	311	-49.953%
2024-12-23	43.00	43.00	43.00	43.00	+9.276%	1	311	-50.116%
2024-12-20	36.00	39.65	35.60	39.35	+6.871%	41	311	-45.489%
2024-12-19	37.01	37.01	36.82	36.82	+2.706%	2	320	-41.744%
2024-12-17	35.35	35.85	35.35	35.85	-4.806%	102	320	-40.167%
2024-12-16	36.95	37.66	36.95	37.66	-2.938%	4	253	-43.043%
2024-12-13	41.64	41.64	38.80	38.80	-7.376%	4	256	-44.716%
2024-12-12	41.89	41.89	41.89	41.89	+3.765%	1	254	-48.794%
2024-12-10	40.37	40.37	40.37	40.37	-2.723%	1	253	-46.866%
2024-12-09	41.70	41.70	41.50	41.50	-8.991%	2	253	-48.313%
2024-12-06	46.30	46.30	45.60	45.60	-2.813%	6	252	-52.961%
2024-12-05	46.92	46.92	46.92	46.92	+20.617%	1	249	-54.284%
2024-11-27	39.60	39.60	38.00	38.90	-7.381%	58	237	-44.859%
2024-11-25	43.95	43.95	41.65	42.00	-12.207%	5	237	-48.929%
2024-11-22	47.84	47.84	47.84	47.84	-6.214%	2	236	-55.163%
2024-11-21	46.38	51.01	46.38	51.01	+1.512%	11	236	-57.949%
2024-11-19	48.45	50.25	48.45	50.25	+0.400%	2	236	-57.313%
2024-11-14	50.40	50.40	50.05	50.05	-0.793%	2	234	-57.143%
2024-11-13	50.45	50.45	50.45	50.45	-0.119%	1	233	-57.483%
2024-11-08	50.51	50.51	50.51	50.51	-2.528%	4	233	-57.533%
2024-11-07	51.44	51.82	51.44	51.82	+13.765%	2	231	-58.607%
2024-11-05	45.80	45.80	45.55	45.55	+2.590%	3	232	-52.909%
2024-11-04	44.00	44.40	44.00	44.40	+2.304%	2	235	-51.689%
2024-11-01	43.40	43.40	43.40	43.40	+5.983%	4	237	-50.576%
2024-10-31	41.84	41.84	40.95	40.95	-11.612%	22	238	-47.619%
2024-10-30	46.30	46.33	46.30	46.33	-4.573%	18	259	-53.702%
2024-10-25	48.55	48.55	48.55	48.55	-1.959%	2	277	-55.819%
2024-10-22	49.52	49.52	49.52	49.52	+8.596%	4	277	-56.684%
2024-10-17	47.00	47.00	45.60	45.60	+0.110%	2	273	-52.961%
2024-10-14	45.50	46.10	45.30	45.55	+8.971%	100	274	-52.909%
2024-10-11	41.80	41.80	41.80	41.80	-2.949%	2	325	-48.684%
2024-10-10	43.07	43.07	43.07	43.07	+5.823%	3	325	-50.197%
2024-10-09	40.95	41.65	40.70	40.70	-1.333%	19	328	-47.297%
2024-10-08	41.24	41.25	40.77	41.25	+6.452%	5	344	-48.000%
2024-10-07	37.40	39.50	37.40	38.75	+11.639%	8	347	-44.645%
2024-10-04	34.71	34.71	34.71	34.71	+13.766%	2	347	-38.202%
2024-10-02	29.55	30.51	29.04	30.51	+1.700%	14	347	-29.695%
2024-10-01	30.55	30.55	29.47	30.00	-7.407%	17	346	-28.500%
2024-09-27	33.25	33.25	32.40	32.40	-4.425%	6	348	-33.796%
2024-09-26	36.87	36.87	33.90	33.90	-1.739%	60	348	-36.726%
2024-09-25	33.80	35.44	33.80	34.50	+5.828%	8	374	-37.826%
2024-09-24	29.80	32.85	29.06	32.60	+12.220%	23	376	-34.202%
2024-09-23	29.21	29.55	28.85	29.05	-2.680%	12	371	-26.162%
2024-09-20	29.70	29.87	29.23	29.85	-6.602%	46	371	-28.141%
2024-09-19	32.00	32.00	31.90	31.96	+10.588%	8	366	-32.885%
2024-09-18	30.30	30.89	28.90	28.90	-3.118%	47	365	-25.779%
2024-09-17	31.34	31.34	29.83	29.83	-3.836%	3	353	-28.093%
2024-09-16	31.35	31.80	30.35	31.02	-9.510%	40	354	-30.851%
2024-09-12	33.80	34.28	33.53	34.28	+6.958%	11	366	-37.427%
2024-09-11	28.70	32.05	28.70	32.05	+29.862%	16	365	-33.073%
2024-09-10	25.55	25.55	24.68	24.68	+7.072%	2	356	-13.088%
2024-09-06	25.30	25.30	22.70	23.05	-7.615%	22	356	-6.941%
2024-09-05	24.45	25.55	24.45	24.95	+2.464%	83	354	-14.028%
2024-09-04	24.35	24.35	24.35	24.35	-6.130%	1	424	-11.910%
2024-09-03	27.81	27.81	25.94	25.94	-21.275%	82	424	-17.309%
2024-08-30	34.00	34.00	32.95	32.95	-4.631%	4	343	-34.901%
2024-08-29	35.35	35.90	34.55	34.55	-6.622%	8	343	-37.916%
2024-08-28	37.00	37.00	37.00	37.00	-9.888%	1	339	-42.027%
2024-08-27	40.80	41.06	40.80	41.06	+3.426%	36	339	-47.759%
2024-08-26	42.35	42.35	39.70	39.70	-2.696%	24	374	-45.970%
2024-08-23	40.59	40.80	40.59	40.80	-0.391%	4	385	-47.426%
2024-08-21	40.96	40.96	40.96	40.96	+1.512%	1	385	-47.632%
2024-08-20	40.80	40.80	40.35	40.35	+9.587%	21	386	-46.840%
2024-08-15	34.50	36.82	34.50	36.82	+11.171%	15	405	-41.744%
2024-08-14	32.56	33.12	31.50	33.12	+4.910%	18	407	-35.236%
2024-08-13	31.15	31.57	30.90	31.57	+15.219%	19	396	-32.056%
2024-08-12	27.10	27.40	27.10	27.40	+10.484%	2	390	-21.715%
2024-08-09	24.80	24.80	24.80	24.80	0.000%	2	388	-13.508%
2024-08-08	24.80	24.80	24.80	24.80	-4.725%	5	388	-13.508%
2024-08-07	26.03	26.03	26.03	26.03	-5.311%	1	388	-17.595%
2024-08-06	25.91	27.49	25.91	27.49	+15.021%	2	389	-21.972%
2024-08-05	26.12	26.12	23.90	23.90	-15.158%	7	387	-10.251%
2024-08-02	26.06	28.19	26.06	28.17	-1.675%	17	386	-23.855%
2024-08-01	34.00	34.40	27.60	28.65	-13.182%	54	387	-25.131%
2024-07-31	31.50	33.32	31.00	33.00	+20.000%	14	375	-35.000%
2024-07-30	27.45	27.50	27.45	27.50	-7.594%	2	375	-22.000%
2024-07-29	31.30	31.30	29.76	29.76	-1.130%	20	375	-27.923%
2024-07-26	32.00	32.20	30.10	30.10	-5.047%	14	372	-28.738%
2024-07-25	29.80	32.25	27.60	31.70	+0.635%	62	372	-32.334%
2024-07-24	32.00	32.95	31.50	31.50	-12.500%	18	362	-31.905%
2024-07-22	36.00	36.00	36.00	36.00	+7.463%	1	360	-40.417%
2024-07-19	33.50	33.50	33.50	33.50	+0.601%	1	361	-35.970%
2024-07-18	33.30	33.30	33.30	33.30	-0.893%	2	360	-35.586%
2024-07-17	35.00	35.00	33.44	33.60	-13.402%	47	358	-36.161%
2024-07-16	38.80	38.80	38.80	38.80	-7.970%	5	364	-44.716%
2024-07-12	42.16	42.16	42.16	42.16	-6.311%	4	359	-49.122%
2024-07-10	45.00	45.00	45.00	45.00	+10.429%	5	361	-52.333%
2024-07-08	40.75	40.75	40.75	40.75	+2.233%	10	362	-47.362%
2024-07-05	39.86	39.86	39.86	39.86	+6.322%	180	362	-46.187%
2024-07-01	35.75	37.94	35.75	37.49	-5.946%	11	272	-42.785%
2024-06-25	36.85	39.86	36.85	39.86	+10.110%	4	283	-46.187%
2024-06-24	37.46	37.46	35.95	36.20	-29.366%	5	283	-40.746%
2024-06-20	51.25	51.25	51.25	51.25	+13.010%	5	281	-58.146%
2024-06-18	45.35	45.35	45.35	45.35	+4.638%	1	276	-52.701%
2024-06-14	41.50	43.34	41.50	43.34	+13.396%	120	276	-50.508%
2024-06-12	38.40	38.87	38.22	38.22	+9.200%	9	321	-43.878%
2024-06-11	35.00	35.00	35.00	35.00	0.000%	2	312	-38.714%