Dark

NVDA20260116C187
NVDA Jan 16 2026 187.00 Call (NVDA260116C00187000)
option OPRA

EOD

May 8, 2025

3.40+22.302%(+0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.40	3.40	3.40	3.40	+22.302%	1	1,135	0.000%
2025-05-05	2.78	2.78	2.78	2.78	-8.251%	1	1,135	+22.302%
2025-05-02	3.03	3.03	3.03	3.03	+1.000%	2	1,134	+12.211%
2025-05-01	2.85	3.00	2.85	3.00	+26.050%	202	1,133	+13.333%
2025-04-29	2.38	2.38	2.38	2.38	+7.207%	1	938	+42.857%
2025-04-28	2.22	2.22	2.22	2.22	-5.532%	1	937	+53.153%
2025-04-25	2.35	2.35	2.35	2.35	+15.764%	6	937	+44.681%
2025-04-24	2.03	2.03	2.03	2.03	+4.103%	1	937	+67.488%
2025-04-23	1.96	1.96	1.95	1.95	+23.418%	4	937	+74.359%
2025-04-22	1.58	1.58	1.58	1.58	+2.597%	3	939	+115.190%
2025-04-21	1.54	1.54	1.54	1.54	-18.085%	2	939	+120.779%
2025-04-17	2.10	2.10	1.83	1.88	-0.529%	8	938	+80.851%
2025-04-16	1.89	1.89	1.89	1.89	-35.495%	1	938	+79.894%
2025-04-15	2.93	2.93	2.93	2.93	-0.340%	2	938	+16.041%
2025-04-14	2.89	2.94	2.89	2.94	+0.341%	9	940	+15.646%
2025-04-11	2.90	2.93	2.90	2.93	+5.018%	10	940	+16.041%
2025-04-10	2.88	2.88	2.79	2.79	+40.909%	9	943	+21.864%
2025-04-09	2.05	2.05	1.98	1.98	-14.286%	222	944	+71.717%
2025-04-08	2.52	2.52	2.31	2.31	+29.050%	10	916	+47.186%
2025-04-07	1.70	1.85	1.70	1.79	-13.107%	12	915	+89.944%
2025-04-04	1.76	2.06	1.60	2.06	-15.918%	18	926	+65.049%
2025-04-03	2.59	2.59	2.45	2.45	-19.672%	26	932	+38.776%
2025-03-31	2.90	3.05	2.90	3.05	-13.598%	6	940	+11.475%
2025-03-28	3.65	3.65	3.53	3.53	-5.867%	22	936	-3.683%
2025-03-27	3.75	3.75	3.75	3.75	-33.628%	8	932	-9.333%
2025-03-24	5.65	5.65	5.65	5.65	+25.556%	29	932	-39.823%
2025-03-11	4.50	4.50	4.50	4.50	+5.634%	4	903	-24.444%
2025-03-10	4.30	4.30	4.26	4.26	-12.165%	4	903	-20.188%
2025-03-06	4.85	4.85	4.85	4.85	-14.912%	8	903	-29.897%
2025-03-04	5.60	5.70	5.60	5.70	-3.390%	12	903	-40.351%
2025-03-03	6.55	6.75	5.90	5.90	-23.871%	24	903	-42.373%
2025-02-28	7.52	7.75	7.52	7.75	-6.627%	92	881	-56.129%
2025-02-27	9.25	9.25	8.30	8.30	-20.192%	7	835	-59.036%
2025-02-26	10.25	10.40	10.25	10.40	+10.053%	9	830	-67.308%
2025-02-25	9.25	9.45	9.20	9.45	-16.372%	54	822	-64.021%
2025-02-24	11.30	11.30	11.30	11.30	-2.165%	1	792	-69.912%
2025-02-21	13.00	13.10	11.51	11.55	-11.832%	508	792	-70.563%
2025-02-20	13.10	13.10	13.10	13.10	-9.091%	1	719	-74.046%
2025-02-18	14.41	14.41	14.41	14.41	+7.940%	1	719	-76.405%
2025-02-14	13.01	13.35	12.95	13.35	+6.800%	14	719	-74.532%
2025-02-13	12.50	12.50	12.50	12.50	+11.607%	1	719	-72.800%
2025-02-12	11.20	11.20	11.20	11.20	-5.485%	10	719	-69.643%
2025-02-11	12.15	12.15	11.65	11.85	-3.265%	3	709	-71.308%
2025-02-10	12.25	12.25	12.25	12.25	+16.114%	45	709	-72.245%
2025-02-07	10.55	10.55	10.55	10.55	+5.500%	2	709	-67.773%
2025-02-06	10.15	10.15	10.00	10.00	+6.383%	12	708	-66.000%
2025-02-05	9.10	9.40	9.10	9.40	+17.500%	2	705	-63.830%
2025-02-03	8.00	8.00	8.00	8.00	-13.514%	1	705	-57.500%
2025-01-31	9.25	9.25	9.25	9.25	-7.035%	2	704	-63.243%
2025-01-30	9.05	9.95	9.05	9.95	+1.531%	19	705	-65.829%
2025-01-29	9.85	9.85	9.05	9.80	-3.922%	37	706	-65.306%
2025-01-28	10.00	10.20	10.00	10.20	+25.153%	65	700	-66.667%
2025-01-27	10.60	10.60	8.15	8.15	-45.667%	69	663	-58.282%
2025-01-24	16.73	16.73	15.00	15.00	+2.740%	28	655	-77.333%
2025-01-21	13.70	14.60	13.30	14.60	+7.353%	4	645	-76.712%
2025-01-17	13.60	13.60	13.60	13.60	-0.366%	2	640	-75.000%
2025-01-16	13.60	13.65	13.60	13.65	+5.000%	6	640	-75.092%
2025-01-15	13.00	13.00	13.00	13.00	+8.878%	1	640	-73.846%
2025-01-14	13.35	13.35	11.94	11.94	-15.018%	7	639	-71.524%
2025-01-10	14.05	14.05	14.05	14.05	-13.272%	2	638	-75.801%
2025-01-08	16.20	16.20	16.20	16.20	+5.127%	60	578	-79.012%
2025-01-02	15.41	15.41	15.41	15.41	-5.864%	6	578	-77.936%
2024-12-26	16.60	16.60	16.37	16.37	+4.936%	4	572	-79.230%
2024-12-23	15.60	15.60	15.60	15.60	+5.405%	2	570	-78.205%
2024-12-20	15.00	15.00	14.80	14.80	-6.032%	7	570	-77.027%
2024-12-12	15.75	15.75	15.75	15.75	+6.563%	8	570	-78.413%
2024-12-10	14.78	14.78	14.78	14.78	-12.285%	1	570	-76.996%
2024-11-25	16.85	16.85	16.85	16.85	-22.529%	4	570	-79.822%
2024-11-20	21.70	21.75	21.70	21.75	+10.969%	10	570	-84.368%
2024-11-19	19.60	19.60	19.60	19.60	+16.320%	3	568	-82.653%
2024-10-31	16.85	16.85	16.85	16.85	-3.438%	1	568	-79.822%
2024-10-16	17.51	17.57	17.43	17.45	+4.366%	252	568	-80.516%
2024-10-15	16.73	16.73	16.72	16.72	-7.879%	2	316	-79.665%
2024-10-11	18.15	18.15	18.15	18.15	+7.651%	2	316	-81.267%
2024-10-08	16.86	16.86	16.86	16.86	+59.057%	7	316	-79.834%
2024-09-23	10.60	10.60	10.60	10.60	-13.115%	2	309	-67.925%
2024-09-19	12.20	12.20	12.20	12.20	+30.621%	18	309	-72.131%
2024-09-10	9.34	9.34	9.34	9.34	+5.418%	5	293	-63.597%
2024-09-09	8.86	8.86	8.86	8.86	+8.712%	1	288	-61.625%
2024-09-06	8.35	8.35	8.15	8.15	-4.230%	8	288	-58.282%
2024-08-08	8.55	8.55	8.51	8.51	-2.184%	8	288	-60.047%
2024-08-07	9.35	9.35	8.70	8.70	-11.224%	9	288	-60.920%
2024-08-05	9.80	9.80	9.80	9.80	-19.672%	1	280	-65.306%
2024-08-02	12.20	12.20	11.67	12.20	-28.235%	6	280	-72.131%
2024-07-16	17.00	17.00	17.00	17.00	+5.263%	1	280	-80.000%
2024-07-03	16.15	16.15	16.15	16.15	+3.063%	1	280	-78.947%
2024-07-02	15.90	15.90	15.67	15.67	-12.213%	6	280	-78.302%
2024-06-25	17.80	17.85	17.80	17.85	+9.442%	98	278	-80.952%
2024-06-24	16.31	16.31	16.31	16.31	+13.264%	4	352	-79.154%
2024-06-11	14.40	14.40	14.40	14.40	-4.636%	2	352	-76.389%
2024-06-10	14.45	15.10	14.45	15.10	0.000%	4	354	-77.483%