Dark

NVDA20260116C1200
NVDA Jan 16 2026 1200.00 Call (NVDA260116C01200000)
option OPRA

Inactive

Jun 7, 2024

332.00+0.958%(+3.15)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	320.00	333.25	320.00	332.00	+0.958%	48	1,527	0.000%
2024-06-06	354.59	368.54	317.90	328.85	-3.676%	304	1,526	+0.958%
2024-06-05	312.45	341.40	311.45	341.40	+13.800%	228	1,396	-2.753%
2024-06-04	296.18	300.94	286.07	300.00	+3.806%	783	1,379	+10.667%
2024-06-03	282.35	289.00	273.91	289.00	+11.454%	266	943	+14.879%
2024-05-31	275.76	275.76	244.35	259.30	-2.361%	122	742	+28.037%
2024-05-30	290.00	292.00	261.12	265.57	-9.005%	124	741	+25.014%
2024-05-29	277.01	291.85	277.01	291.85	+3.961%	4	704	+13.757%
2024-05-28	252.92	290.00	252.92	280.73	+22.590%	111	701	+18.263%
2024-05-24	217.50	229.00	217.50	229.00	+5.191%	30	676	+44.978%
2024-05-23	211.35	225.80	209.95	217.70	+25.497%	41	676	+52.503%
2024-05-22	176.36	176.36	166.50	173.47	-0.987%	7	677	+91.388%
2024-05-21	170.10	175.20	170.10	175.20	-0.596%	6	679	+89.498%
2024-05-20	171.38	177.38	171.38	176.25	+5.919%	28	676	+88.369%
2024-05-17	170.65	172.20	162.59	166.40	-6.254%	40	690	+99.519%
2024-05-16	176.00	181.95	176.00	177.50	+0.470%	16	677	+87.042%
2024-05-15	165.65	176.90	165.65	176.67	+9.089%	99	678	+87.921%
2024-05-14	154.08	161.95	152.45	161.95	+2.636%	4	636	+105.002%
2024-05-13	156.23	157.79	156.23	157.79	+2.461%	16	636	+110.406%
2024-05-10	157.33	157.33	153.85	154.00	+2.667%	14	634	+115.584%
2024-05-09	153.85	153.85	150.00	150.00	-6.977%	2	630	+121.333%
2024-05-08	161.25	161.25	161.25	161.25	+1.034%	2	629	+105.891%
2024-05-07	159.60	159.60	159.60	159.60	-5.394%	1	627	+108.020%
2024-05-06	163.00	168.70	163.00	168.70	+10.153%	5	627	+96.799%
2024-05-03	146.87	153.15	146.41	153.15	+14.719%	28	627	+116.781%
2024-05-02	133.50	133.50	133.50	133.50	+8.010%	5	620	+148.689%
2024-05-01	128.90	128.90	120.00	123.60	-16.486%	8	620	+168.608%
2024-04-29	147.02	150.35	144.83	148.00	0.000%	156	624	+124.324%
2024-04-26	133.05	148.00	133.05	148.00	+21.871%	16	486	+124.324%
2024-04-25	117.95	122.67	117.00	121.44	+8.429%	10	486	+173.386%
2024-04-24	120.00	120.00	112.00	112.00	-2.710%	5	488	+196.429%
2024-04-23	115.12	115.12	115.12	115.12	+10.427%	1	489	+188.395%
2024-04-22	107.00	109.69	99.37	104.25	+6.107%	32	488	+218.465%
2024-04-19	129.00	129.00	96.80	98.25	-27.614%	53	490	+237.913%
2024-04-18	130.60	135.73	124.30	135.73	+2.826%	4	499	+144.603%
2024-04-17	135.10	135.10	132.00	132.00	-10.326%	6	501	+151.515%
2024-04-16	144.03	147.20	144.03	147.20	+3.385%	5	505	+125.543%
2024-04-15	147.84	147.84	142.38	142.38	-5.833%	4	504	+133.179%
2024-04-12	154.00	154.00	151.20	151.20	-4.116%	4	502	+119.577%
2024-04-11	150.00	157.78	148.23	157.69	+11.758%	12	502	+110.540%
2024-04-10	129.76	143.00	129.76	141.10	+6.894%	3	497	+135.294%
2024-04-09	129.00	133.28	127.00	132.00	-9.310%	29	497	+151.515%
2024-04-08	147.10	147.10	145.30	145.55	-2.368%	17	482	+128.100%
2024-04-05	147.20	149.08	146.18	149.08	+4.986%	14	484	+122.699%
2024-04-04	163.00	163.00	142.00	142.00	-8.799%	41	486	+133.803%
2024-04-03	154.29	162.00	154.29	155.70	-2.870%	36	483	+113.231%
2024-04-02	151.85	160.30	151.85	160.30	-1.927%	40	473	+107.112%
2024-04-01	163.45	164.60	163.45	163.45	-1.233%	28	475	+103.120%
2024-03-28	165.49	165.49	165.49	165.49	-1.512%	1	472	+100.616%
2024-03-27	181.59	181.59	164.40	168.03	-9.310%	13	472	+97.584%
2024-03-26	199.65	203.94	185.15	185.28	-6.857%	25	471	+79.188%
2024-03-25	189.11	205.20	189.11	198.92	+4.695%	9	470	+66.901%
2024-03-22	175.90	193.75	175.80	190.00	+10.517%	172	468	+74.737%
2024-03-21	173.81	179.50	171.83	171.92	+4.270%	16	432	+93.113%
2024-03-20	156.10	164.88	156.10	164.88	+4.025%	5	423	+101.359%
2024-03-19	145.01	164.30	143.29	158.50	-4.518%	33	419	+109.464%
2024-03-18	188.00	188.00	158.15	166.00	-1.775%	29	416	+100.000%
2024-03-15	156.00	169.37	154.34	169.00	+7.643%	54	407	+96.450%
2024-03-14	167.80	174.37	155.00	157.00	-10.224%	32	407	+111.465%
2024-03-13	165.33	174.88	165.33	174.88	-2.055%	6	386	+89.844%
2024-03-12	146.00	178.55	146.00	178.55	+26.273%	10	387	+85.942%
2024-03-11	150.00	154.00	139.83	141.40	-6.358%	15	380	+134.795%
2024-03-08	196.00	220.24	148.31	151.00	-14.399%	134	376	+119.868%
2024-03-07	158.79	176.40	158.79	176.40	+19.593%	551	360	+88.209%
2024-03-06	140.80	150.77	140.80	147.50	+15.741%	47	434	+125.085%
2024-03-05	127.44	127.44	127.44	127.44	-7.060%	2	418	+160.515%
2024-03-04	124.53	137.12	122.10	137.12	+26.494%	22	420	+142.124%
2024-03-01	100.05	108.71	99.12	108.40	+15.368%	802	407	+206.273%
2024-02-29	96.00	96.00	93.70	93.96	+4.284%	10	199	+253.342%
2024-02-28	88.00	90.90	86.66	90.10	-0.442%	6	192	+268.479%
2024-02-27	91.10	91.10	90.50	90.50	-7.794%	6	194	+266.851%
2024-02-26	100.00	103.60	98.10	98.15	-1.198%	48	189	+238.258%
2024-02-23	102.90	113.50	94.60	99.34	+5.401%	136	176	+234.206%
2024-02-22	75.00	94.25	75.00	94.25	+73.413%	20	145	+252.255%
2024-02-21	58.00	58.00	54.35	54.35	-14.812%	4	136	+510.856%
2024-02-20	70.00	70.00	60.15	63.80	-18.205%	15	137	+420.376%
2024-02-16	81.00	81.00	78.00	78.00	-0.345%	6	126	+325.641%
2024-02-14	80.19	80.19	76.50	78.27	+6.737%	23	126	+324.173%
2024-02-12	74.39	81.25	71.06	73.33	+8.077%	11	114	+352.748%
2024-02-09	65.96	67.85	65.96	67.85	+9.968%	5	108	+389.315%
2024-02-08	62.07	63.00	61.70	61.70	+2.833%	52	109	+438.088%
2024-02-07	53.95	60.00	53.40	60.00	+12.150%	5	57	+453.333%
2024-02-06	55.63	55.63	49.11	53.50	-2.104%	51	55	+520.561%
2024-02-05	50.24	56.38	50.24	54.65	+20.110%	12	54	+507.502%
2024-02-02	42.37	45.94	42.37	45.50	+27.989%	17	52	+629.670%
2024-02-01	35.55	35.55	35.55	35.55	+0.424%	1	45	+833.896%
2024-01-30	35.55	36.75	35.40	35.40	+6.787%	6	46	+837.853%
2024-01-29	33.22	33.22	33.15	33.15	+3.529%	2	46	+901.508%
2024-01-26	32.70	33.02	32.02	32.02	-6.237%	10	45	+936.852%
2024-01-25	35.60	35.60	34.15	34.15	+0.059%	8	40	+872.182%
2024-01-24	31.77	36.18	31.77	34.13	+16.684%	38	35	+872.751%
2024-01-23	29.00	29.75	29.00	29.25	0.000%	27	14	+1,035.043%