Dark

NVDA20260116C119
NVDA Jan 16 2026 119.00 Call (NVDA260116C00119000)
option OPRA

EOD

May 9, 2025

18.75-3.351%(-0.65)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	19.45	19.45	18.26	18.75	-3.351%	24	2,049	0.000%
2025-05-08	19.60	19.95	18.58	19.40	+2.918%	93	2,054	-3.351%
2025-05-07	17.20	18.95	17.10	18.85	+7.102%	15	2,059	-0.531%
2025-05-06	16.72	17.60	16.60	17.60	+1.734%	33	2,058	+6.534%
2025-05-05	16.88	17.30	16.88	17.30	-0.860%	108	2,072	+8.382%
2025-05-02	17.90	17.98	17.42	17.45	+2.047%	74	1,993	+7.450%
2025-05-01	16.70	17.81	16.70	17.10	+23.913%	39	1,998	+9.649%
2025-04-30	13.00	13.80	12.95	13.80	-8.306%	41	2,001	+35.870%
2025-04-29	14.45	15.21	14.45	15.05	+3.224%	20	1,967	+24.585%
2025-04-28	13.75	14.58	13.40	14.58	-8.302%	145	1,963	+28.601%
2025-04-25	14.10	16.08	14.10	15.90	+17.778%	70	1,962	+17.925%
2025-04-24	13.05	13.50	13.05	13.50	+12.688%	2	1,959	+38.889%
2025-04-23	12.92	12.92	11.98	11.98	+15.192%	32	1,960	+56.511%
2025-04-22	10.60	10.90	10.40	10.40	+3.483%	238	1,964	+80.288%
2025-04-21	10.50	10.50	9.60	10.05	-16.598%	92	1,894	+86.567%
2025-04-17	12.65	12.65	11.50	12.05	-9.535%	105	1,905	+55.602%
2025-04-16	14.50	14.50	12.25	13.32	-24.746%	32	1,905	+40.766%
2025-04-15	17.40	18.20	17.10	17.70	+1.433%	17	1,894	+5.932%
2025-04-14	18.42	18.42	16.65	17.45	+0.576%	38	1,898	+7.450%
2025-04-11	17.30	17.65	16.50	17.35	+8.777%	44	1,888	+8.069%
2025-04-10	15.66	17.06	15.55	15.95	-17.143%	49	1,895	+17.555%
2025-04-09	12.70	19.25	12.70	19.25	+75.000%	85	1,898	-2.597%
2025-04-08	13.68	14.50	11.00	11.00	-6.780%	258	1,891	+70.455%
2025-04-07	8.20	12.10	8.05	11.80	+11.321%	253	1,759	+58.898%
2025-04-04	12.20	12.20	9.55	10.60	-20.000%	164	1,772	+76.887%
2025-04-03	14.00	14.45	13.25	13.25	-20.659%	196	1,787	+41.509%
2025-04-02	15.20	16.70	15.20	16.70	+5.964%	14	1,785	+12.275%
2025-04-01	16.00	16.40	15.67	15.76	-0.127%	11	1,788	+18.972%
2025-03-31	14.82	15.78	14.31	15.78	-6.627%	166	1,785	+18.821%
2025-03-28	17.90	17.90	16.66	16.90	-8.152%	566	1,852	+10.947%
2025-03-27	17.50	19.00	17.50	18.40	-3.665%	21	1,587	+1.902%
2025-03-26	21.55	21.55	18.75	19.10	-16.920%	61	1,585	-1.832%
2025-03-25	23.25	23.25	22.10	22.99	-2.996%	45	1,574	-18.443%
2025-03-24	22.91	24.00	22.55	23.70	+10.748%	42	1,575	-20.886%
2025-03-21	21.17	21.90	20.85	21.40	-5.934%	156	1,590	-12.383%
2025-03-20	21.81	23.40	21.81	22.75	-0.044%	87	1,556	-17.582%
2025-03-19	22.20	23.60	22.15	22.76	+6.604%	89	1,579	-17.619%
2025-03-18	22.80	23.40	21.35	21.35	-10.294%	27	1,562	-12.178%
2025-03-17	25.58	25.58	23.00	23.80	-5.556%	98	1,553	-21.218%
2025-03-14	23.30	25.20	23.30	25.20	+15.596%	216	1,552	-25.595%
2025-03-13	21.99	21.99	21.80	21.80	-0.638%	4	1,548	-13.991%
2025-03-12	20.95	22.00	20.95	21.94	+15.474%	28	1,548	-14.540%
2025-03-11	17.58	19.00	16.00	19.00	+14.114%	13	1,538	-1.316%
2025-03-10	18.45	19.00	16.60	16.65	-13.506%	32	1,541	+12.613%
2025-03-07	20.20	20.20	17.40	19.25	+0.260%	70	1,540	-2.597%
2025-03-06	20.50	21.12	19.10	19.20	-15.789%	44	1,517	-2.344%
2025-03-05	22.50	23.20	21.95	22.80	-0.088%	98	1,517	-17.763%
2025-03-04	19.40	24.15	19.40	22.82	+6.140%	195	1,488	-17.835%
2025-03-03	26.12	26.12	20.90	21.50	-16.602%	178	1,380	-12.791%
2025-02-28	23.00	26.55	22.70	25.78	-1.226%	184	1,343	-27.269%
2025-02-27	32.30	32.35	26.10	26.10	-19.070%	21	1,325	-28.161%
2025-02-26	31.70	34.35	31.50	32.25	+7.679%	42	1,331	-41.860%
2025-02-25	30.70	31.30	28.75	29.95	-13.689%	105	1,331	-37.396%
2025-02-24	36.54	36.54	32.39	34.70	-0.573%	22	1,372	-45.965%
2025-02-21	38.20	38.20	34.74	34.90	-9.749%	774	1,372	-46.275%
2025-02-20	36.62	38.67	36.62	38.67	-0.973%	20	1,467	-51.513%
2025-02-19	37.55	39.31	37.55	39.05	+1.035%	21	1,474	-51.985%
2025-02-18	40.10	41.30	38.65	38.65	+0.311%	42	1,487	-51.488%
2025-02-14	37.00	38.53	36.80	38.53	+8.996%	214	1,491	-51.337%
2025-02-13	35.00	36.60	35.00	35.35	+6.508%	113	1,499	-46.959%
2025-02-12	33.20	33.80	33.00	33.19	-4.352%	20	1,499	-43.507%
2025-02-11	34.80	35.17	33.20	34.70	-2.391%	114	1,492	-45.965%
2025-02-10	35.08	35.60	34.65	35.55	+10.920%	28	1,492	-47.257%
2025-02-07	32.30	32.30	30.78	32.05	+2.494%	74	1,488	-41.498%
2025-02-06	30.10	31.27	29.06	31.27	+9.145%	115	1,504	-40.038%
2025-02-05	26.85	28.75	26.20	28.65	+14.600%	244	1,483	-34.555%
2025-02-04	24.75	26.70	24.65	25.00	+1.833%	677	1,467	-25.000%
2025-02-03	23.96	25.85	23.19	24.55	-9.410%	96	1,242	-23.625%
2025-01-31	29.80	31.60	26.70	27.10	-9.817%	472	1,193	-30.812%
2025-01-30	28.26	30.05	26.05	30.05	+6.071%	182	1,139	-37.604%
2025-01-29	30.30	30.30	26.85	28.33	-8.613%	102	1,046	-33.816%
2025-01-28	27.50	31.15	24.60	31.00	+21.094%	282	1,055	-39.516%
2025-01-27	31.02	31.30	24.90	25.60	-37.667%	637	961	-26.758%
2025-01-24	41.90	41.90	41.07	41.07	-6.976%	282	613	-54.346%
2025-01-23	43.47	44.15	43.47	44.15	-1.495%	32	509	-57.531%
2025-01-22	44.82	44.82	44.82	44.82	+11.493%	1	478	-58.166%
2025-01-21	38.50	40.20	38.50	40.20	+5.734%	7	478	-53.358%
2025-01-17	38.02	38.02	38.02	38.02	+2.204%	2	478	-50.684%
2025-01-16	37.65	37.65	37.18	37.20	+0.541%	124	478	-49.597%
2025-01-15	35.98	37.00	35.98	37.00	+9.630%	48	498	-49.324%
2025-01-14	33.85	33.85	33.35	33.75	-2.174%	6	498	-44.444%
2025-01-13	34.30	35.25	34.15	34.50	-9.211%	11	498	-45.652%
2025-01-10	38.11	38.45	38.00	38.00	-23.186%	8	492	-50.658%
2025-01-06	48.80	49.47	48.80	49.47	+10.919%	6	491	-62.098%
2025-01-03	42.30	44.60	42.30	44.60	+16.907%	6	492	-57.960%
2025-01-02	39.22	40.22	38.15	38.15	+3.668%	22	493	-50.852%
2024-12-31	38.50	38.50	36.80	36.80	-9.804%	3	484	-49.049%
2024-12-30	40.20	40.80	40.20	40.80	+4.884%	2	484	-54.044%
2024-12-27	38.90	38.90	38.90	38.90	-6.715%	2	485	-51.799%
2024-12-26	41.85	41.85	41.20	41.70	+2.331%	12	485	-55.036%
2024-12-23	39.55	40.75	39.28	40.75	+7.976%	58	494	-53.988%
2024-12-20	35.25	37.74	34.80	37.74	+5.685%	32	527	-50.318%
2024-12-19	35.71	35.71	35.71	35.71	+4.111%	1	528	-47.494%
2024-12-18	38.75	38.75	34.30	34.30	-3.922%	5	527	-45.335%
2024-12-17	33.80	35.70	33.00	35.70	-0.640%	31	525	-47.479%
2024-12-16	35.75	36.20	34.90	35.93	-3.673%	25	505	-47.815%
2024-12-13	37.35	37.35	37.26	37.30	-4.359%	24	493	-49.732%
2024-12-12	39.00	39.00	39.00	39.00	-4.622%	1	492	-51.923%
2024-12-11	40.89	40.89	40.89	40.89	+8.462%	2	492	-54.145%
2024-12-10	38.81	38.85	37.70	37.70	-12.873%	11	492	-50.265%
2024-12-06	44.83	44.83	43.27	43.27	-6.383%	6	485	-56.667%
2024-12-05	46.22	46.22	46.22	46.22	+1.471%	2	486	-59.433%
2024-12-04	42.00	45.55	42.00	45.55	+10.424%	5	485	-58.836%
2024-12-03	41.15	41.25	41.15	41.25	-0.242%	4	488	-54.545%
2024-12-02	40.75	41.35	40.75	41.35	+1.847%	2	488	-54.655%
2024-11-29	40.60	40.60	40.60	40.60	+6.061%	8	489	-53.818%
2024-11-27	37.50	38.28	36.10	38.28	-4.300%	39	481	-51.019%
2024-11-25	42.50	42.50	40.00	40.00	-10.714%	13	481	-53.125%
2024-11-22	46.04	46.05	44.80	44.80	-8.571%	24	481	-58.147%
2024-11-21	46.50	49.00	46.50	49.00	+2.833%	2	482	-61.735%
2024-11-20	47.65	47.65	47.65	47.65	+6.480%	1	481	-60.651%
2024-11-19	44.75	44.75	44.75	44.75	+1.843%	1	481	-58.101%
2024-11-18	43.00	43.94	42.75	43.94	-12.383%	33	482	-57.328%
2024-11-14	50.15	50.15	50.15	50.15	+1.724%	1	493	-62.612%
2024-11-07	49.75	49.75	49.20	49.30	+1.128%	14	494	-61.968%
2024-11-06	46.15	48.75	46.15	48.75	+11.378%	34	506	-61.538%
2024-11-05	43.30	43.77	43.30	43.77	+4.090%	15	539	-57.162%
2024-11-01	41.14	42.05	41.14	42.05	+6.375%	14	554	-55.410%
2024-10-31	40.90	40.90	39.20	39.53	-10.566%	7	561	-52.568%
2024-10-30	43.13	44.20	43.13	44.20	-3.746%	21	566	-57.579%
2024-10-29	44.75	45.92	44.75	45.92	+0.702%	2	560	-59.168%
2024-10-28	45.61	45.61	45.60	45.60	-4.302%	2	560	-58.882%
2024-10-25	47.02	47.65	47.02	47.65	-0.729%	16	560	-60.651%
2024-10-22	47.50	48.00	47.38	48.00	+2.718%	5	562	-60.938%
2024-10-21	46.00	46.73	46.00	46.73	+7.179%	3	566	-59.876%
2024-10-18	43.60	43.60	43.60	43.60	+0.461%	4	565	-56.995%
2024-10-17	44.32	44.95	43.40	43.40	+4.578%	20	567	-56.797%
2024-10-16	41.50	41.50	41.50	41.50	+9.211%	1	572	-54.819%
2024-10-15	37.00	38.00	37.00	38.00	-14.414%	4	571	-50.658%
2024-10-14	44.40	44.40	44.40	44.40	+7.506%	1	574	-57.770%
2024-10-11	41.30	41.30	41.30	41.30	0.000%	10	575	-54.600%
2024-10-10	41.07	41.30	41.07	41.30	+2.993%	7	580	-54.600%
2024-10-08	38.10	40.10	38.10	40.10	+13.920%	24	584	-53.242%
2024-10-07	35.20	35.20	35.20	35.20	+4.762%	5	581	-46.733%
2024-10-04	33.41	33.60	33.41	33.60	+3.385%	12	586	-44.196%
2024-10-03	31.10	32.50	31.10	32.50	+8.841%	8	592	-42.308%
2024-10-02	29.50	29.94	29.27	29.86	+2.753%	6	596	-37.207%
2024-10-01	30.12	30.12	28.84	29.06	-4.596%	9	595	-35.478%
2024-09-30	30.25	31.26	30.13	30.46	-0.717%	12	593	-38.444%
2024-09-27	31.76	31.76	30.68	30.68	-8.226%	98	597	-38.885%
2024-09-26	35.25	35.87	32.50	33.43	+0.997%	11	568	-43.913%
2024-09-25	33.20	34.00	33.10	33.10	+6.431%	5	577	-43.353%
2024-09-24	27.80	31.73	27.80	31.10	+11.871%	41	578	-39.711%
2024-09-23	28.00	28.00	27.80	27.80	-2.182%	3	599	-32.554%
2024-09-20	30.20	30.20	28.15	28.42	-6.697%	18	599	-34.025%
2024-09-19	30.41	30.80	30.41	30.46	+5.690%	9	607	-38.444%
2024-09-17	30.35	30.50	28.82	28.82	-2.799%	12	604	-34.941%
2024-09-16	29.65	29.65	29.65	29.65	-7.053%	1	611	-36.762%
2024-09-13	32.31	32.56	31.59	31.90	-4.002%	282	610	-41.223%
2024-09-12	31.35	33.48	31.35	33.23	+8.630%	55	541	-43.575%
2024-09-11	26.02	30.59	25.85	30.59	+26.144%	26	533	-38.705%
2024-09-10	24.40	24.40	24.15	24.25	+2.754%	5	525	-22.680%
2024-09-09	23.63	23.63	23.60	23.60	+9.259%	4	525	-20.551%
2024-09-06	23.65	23.65	21.60	21.60	-14.354%	26	527	-13.194%
2024-09-05	23.65	25.22	23.65	25.22	+7.091%	5	526	-25.654%
2024-09-04	23.35	23.55	23.35	23.55	-5.498%	2	526	-20.382%
2024-09-03	29.05	29.05	24.92	24.92	-21.635%	12	525	-24.759%
2024-08-30	33.43	33.58	31.50	31.80	+0.442%	42	521	-41.038%
2024-08-29	31.75	33.75	31.66	31.66	-15.348%	47	521	-40.777%
2024-08-28	38.10	38.10	36.00	37.40	-3.658%	214	519	-49.866%
2024-08-27	38.70	38.82	38.70	38.82	+1.146%	5	476	-51.700%
2024-08-26	38.10	38.66	38.00	38.38	+1.133%	16	474	-51.146%
2024-08-22	40.05	40.05	37.95	37.95	-3.680%	4	474	-50.593%
2024-08-20	39.40	39.40	39.40	39.40	-2.112%	1	475	-52.411%
2024-08-19	38.25	40.25	38.25	40.25	+9.823%	134	476	-53.416%
2024-08-16	35.20	37.00	35.20	36.65	+4.714%	30	506	-48.840%
2024-08-15	32.45	35.00	32.30	35.00	+12.903%	23	513	-46.429%
2024-08-14	31.00	31.00	31.00	31.00	+17.871%	1	519	-39.516%
2024-08-12	26.30	26.30	26.30	26.30	+11.488%	3	520	-28.707%
2024-08-09	23.59	23.59	23.59	23.59	+5.785%	2	520	-20.517%
2024-08-08	21.81	22.30	21.81	22.30	-7.660%	5	521	-15.919%
2024-08-07	24.20	24.20	24.15	24.15	-2.621%	5	520	-22.360%
2024-08-06	24.95	25.75	24.80	24.80	+7.592%	4	517	-24.395%
2024-08-05	23.00	25.25	23.00	23.05	-8.893%	13	518	-18.655%
2024-08-02	25.30	25.30	25.30	25.30	-6.122%	2	517	-25.889%
2024-08-01	33.95	33.95	26.55	26.95	-16.563%	28	518	-30.427%
2024-07-31	30.50	32.30	30.50	32.30	+34.583%	7	522	-41.950%
2024-07-30	26.35	26.35	24.00	24.00	-17.808%	4	517	-21.875%
2024-07-29	30.00	30.00	29.20	29.20	-2.537%	2	515	-35.788%
2024-07-26	30.77	30.77	28.90	29.96	-2.569%	6	514	-37.417%
2024-07-25	28.45	30.85	28.30	30.75	-2.070%	15	511	-39.024%
2024-07-24	33.40	33.40	31.40	31.40	-10.669%	6	510	-40.287%
2024-07-23	35.15	35.15	35.15	35.15	-0.986%	2	506	-46.657%
2024-07-22	33.25	35.50	33.25	35.50	+8.232%	39	506	-47.183%
2024-07-19	32.40	33.10	32.05	32.80	-0.455%	55	509	-42.835%
2024-07-18	33.20	34.05	31.81	32.95	+2.488%	76	478	-43.096%
2024-07-17	34.00	34.30	31.57	32.15	-19.625%	195	457	-41.680%
2024-07-08	40.00	40.00	40.00	40.00	+12.360%	1	307	-53.125%
2024-07-02	35.60	35.60	35.60	35.60	-2.144%	10	306	-47.331%
2024-07-01	33.90	36.38	33.90	36.38	-6.237%	55	306	-48.461%
2024-06-28	39.27	39.27	38.80	38.80	+4.582%	62	321	-51.675%
2024-06-25	37.32	38.05	37.10	37.10	+9.763%	26	306	-49.461%
2024-06-24	36.37	36.37	33.80	33.80	-12.999%	93	298	-44.527%
2024-06-21	37.60	39.65	37.60	38.85	-11.322%	18	297	-51.737%
2024-06-20	43.81	43.81	43.81	43.81	+11.249%	1	299	-57.202%
2024-06-13	39.38	39.38	39.38	39.38	+7.890%	1	299	-52.387%
2024-06-12	35.85	37.80	35.40	36.50	+11.280%	10	299	-48.630%
2024-06-11	32.70	32.80	32.60	32.80	-5.175%	4	300	-42.835%
2024-06-10	33.30	35.00	31.75	34.59	0.000%	34	299	-45.794%