Dark

NVDA20260116C191
NVDA Jan 16 2026 191.00 Call (NVDA260116C00191000)
option OPRA

Inactive

May 1, 2025

2.70+39.175%(+0.76)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-01	2.55	2.70	2.55	2.70	+39.175%	3	1,418	0.000%
2025-04-30	1.94	1.94	1.94	1.94	-10.599%	1	1,421	+39.175%
2025-04-29	2.20	2.20	2.17	2.17	+5.854%	4	1,422	+24.424%
2025-04-28	2.05	2.05	2.05	2.05	-13.502%	4	1,424	+31.707%
2025-04-25	2.24	2.37	2.24	2.37	+28.108%	16	1,428	+13.924%
2025-04-24	1.90	1.90	1.85	1.85	+3.933%	7	1,434	+45.946%
2025-04-23	1.78	1.78	1.78	1.78	+24.476%	4	1,441	+51.685%
2025-04-21	1.43	1.43	1.42	1.43	-22.283%	3	1,445	+88.811%
2025-04-16	2.22	2.22	1.84	1.84	-29.231%	132	1,443	+46.739%
2025-04-14	2.82	2.82	2.60	2.60	-3.704%	67	1,471	+3.846%
2025-04-11	2.70	2.70	2.70	2.70	+8.434%	320	1,473	0.000%
2025-04-10	2.54	2.54	2.46	2.49	+37.569%	12	1,355	+8.434%
2025-04-09	1.90	1.95	1.81	1.81	-19.196%	161	1,356	+49.171%
2025-04-08	2.24	2.24	2.24	2.24	+52.381%	1	1,348	+20.536%
2025-04-07	1.47	1.47	1.47	1.47	+2.083%	1	1,347	+83.673%
2025-04-04	2.00	2.00	1.44	1.44	-52.159%	108	1,346	+87.500%
2025-04-02	2.91	3.01	2.91	3.01	+2.381%	13	1,362	-10.299%
2025-04-01	2.87	2.94	2.79	2.94	+10.943%	29	1,352	-8.163%
2025-03-31	2.70	2.76	2.65	2.65	-18.462%	9	1,365	+1.887%
2025-03-28	3.40	3.40	3.25	3.25	-5.797%	24	1,356	-16.923%
2025-03-27	3.40	3.48	3.40	3.45	-6.757%	4	1,357	-21.739%
2025-03-26	3.83	3.85	3.70	3.70	-28.846%	37	1,356	-27.027%
2025-03-24	5.20	5.20	5.20	5.20	+8.108%	16	1,379	-48.077%
2025-03-21	4.81	4.81	4.81	4.81	-6.602%	2	1,363	-43.867%
2025-03-20	5.16	5.16	5.15	5.15	-8.036%	8	1,362	-47.573%
2025-03-18	5.60	5.60	5.60	5.60	-8.943%	1	1,363	-51.786%
2025-03-17	6.15	6.15	6.15	6.15	-0.324%	1	1,362	-56.098%
2025-03-14	6.17	6.17	6.17	6.17	+15.327%	2	1,361	-56.240%
2025-03-13	5.35	5.35	5.35	5.35	+0.943%	16	1,344	-49.533%
2025-03-12	5.00	5.30	4.95	5.30	+28.954%	33	1,344	-49.057%
2025-03-11	4.11	4.11	4.11	4.11	+12.603%	10	1,364	-34.307%
2025-03-10	3.70	3.70	3.65	3.65	-20.652%	2	1,364	-26.027%
2025-03-06	4.95	5.00	4.55	4.60	-14.019%	27	1,363	-41.304%
2025-03-04	4.95	5.35	4.95	5.35	-23.571%	16	1,358	-49.533%
2025-02-28	6.10	7.00	6.10	7.00	-10.828%	56	1,353	-61.429%
2025-02-27	7.80	7.85	7.80	7.85	-14.674%	2	1,332	-65.605%
2025-02-26	9.20	9.20	9.20	9.20	+3.955%	10	1,330	-70.652%
2025-02-25	9.60	9.60	8.85	8.85	-10.334%	129	1,330	-69.492%
2025-02-24	10.90	10.90	9.87	9.87	-19.165%	9	1,286	-72.644%
2025-02-19	12.20	12.21	12.20	12.21	-3.858%	10	1,284	-77.887%
2025-02-18	12.70	12.70	12.70	12.70	+1.195%	1	1,284	-78.740%
2025-02-14	12.40	12.60	12.35	12.55	+7.725%	36	1,265	-78.486%
2025-02-13	11.96	11.96	11.65	11.65	+4.018%	11	1,266	-76.824%
2025-02-11	11.50	11.50	11.20	11.20	+26.554%	3	1,266	-75.893%
2025-02-05	8.74	8.85	8.40	8.85	-4.839%	3	1,263	-69.492%
2025-01-30	8.35	9.30	8.35	9.30	+3.911%	8	1,262	-70.968%
2025-01-29	8.73	8.95	8.50	8.95	-7.254%	44	1,263	-69.832%
2025-01-28	8.09	9.65	8.09	9.65	+20.174%	646	1,265	-72.021%
2025-01-27	9.25	10.10	7.75	8.03	-43.649%	19	943	-66.376%
2025-01-24	15.02	15.02	14.25	14.25	-8.654%	4	941	-81.053%
2025-01-23	15.15	15.60	15.15	15.60	+22.835%	2	941	-82.692%
2025-01-17	12.70	12.70	12.70	12.70	+2.008%	20	939	-78.740%
2025-01-15	12.45	12.45	12.45	12.45	-6.742%	1	939	-78.313%
2025-01-10	13.55	13.55	13.35	13.35	-14.968%	12	939	-79.775%
2025-01-07	16.38	16.38	15.70	15.70	-21.578%	12	938	-82.803%
2025-01-06	20.05	20.05	20.01	20.02	+19.167%	19	946	-86.513%
2025-01-03	16.80	16.80	16.80	16.80	+16.263%	26	931	-83.929%
2025-01-02	14.45	14.45	14.45	14.45	-4.934%	1	920	-81.315%
2024-12-30	15.20	15.20	15.20	15.20	-2.875%	8	920	-82.237%
2024-12-26	15.65	15.65	15.65	15.65	+13.406%	2	920	-82.748%
2024-12-20	14.00	14.00	13.80	13.80	-5.415%	31	918	-80.435%
2024-12-18	14.59	14.59	14.59	14.59	+10.530%	10	887	-81.494%
2024-12-17	13.20	13.20	13.20	13.20	-20.097%	1	881	-79.545%
2024-12-06	16.52	16.52	16.52	16.52	+6.238%	10	881	-83.656%
2024-11-29	15.55	15.55	15.55	15.55	+16.392%	2	884	-82.637%
2024-11-27	13.50	13.50	13.36	13.36	-13.528%	10	874	-79.790%
2024-11-26	15.75	15.75	15.45	15.45	-3.738%	22	874	-82.524%
2024-11-25	16.05	16.05	16.05	16.05	-19.347%	3	858	-83.178%
2024-11-22	19.90	19.90	19.90	19.90	-7.356%	2	858	-86.432%
2024-11-21	22.25	22.59	20.62	21.48	+3.170%	13	869	-87.430%
2024-11-20	20.82	20.82	20.82	20.82	+11.337%	2	869	-87.032%
2024-11-19	18.70	18.70	18.70	18.70	+2.410%	3	867	-85.561%
2024-11-15	18.65	18.67	18.25	18.26	-10.270%	260	864	-85.214%
2024-11-08	20.25	20.35	20.25	20.35	+15.625%	12	782	-86.732%
2024-11-04	17.55	17.60	17.55	17.60	+3.529%	11	782	-84.659%
2024-11-01	17.50	17.50	16.95	17.00	+6.250%	50	771	-84.118%
2024-10-31	16.00	16.00	16.00	16.00	-22.705%	3	759	-83.125%
2024-10-25	20.70	20.70	20.70	20.70	-0.481%	20	756	-86.957%
2024-10-22	20.80	20.80	20.80	20.80	+14.601%	5	756	-87.019%
2024-10-18	18.15	18.15	18.15	18.15	-6.923%	2	751	-85.124%
2024-10-17	19.05	19.50	19.05	19.50	+13.043%	10	750	-86.154%
2024-10-11	17.25	17.25	17.25	17.25	+47.436%	6	742	-84.348%
2024-09-30	11.70	11.70	11.70	11.70	-14.909%	15	740	-76.923%
2024-09-26	13.75	13.75	13.75	13.75	+18.534%	50	728	-80.364%
2024-09-19	11.60	11.60	11.60	11.60	-34.091%	20	678	-76.724%
2024-08-27	17.60	17.60	17.60	17.60	+0.860%	5	659	-84.659%
2024-08-26	17.45	17.45	17.45	17.45	+92.605%	7	658	-84.527%
2024-08-12	9.06	9.06	9.06	9.06	+7.601%	1	652	-70.199%
2024-08-07	8.77	8.77	8.42	8.42	-19.656%	2	653	-67.933%
2024-07-25	10.48	10.48	10.48	10.48	-30.412%	10	652	-74.237%
2024-07-23	15.06	15.06	15.06	15.06	-7.607%	1	662	-82.072%
2024-07-16	16.30	16.30	16.30	16.30	-18.090%	10	661	-83.436%
2024-07-11	19.90	19.90	19.90	19.90	+17.404%	10	671	-86.432%
2024-07-03	16.95	16.95	16.95	16.95	-22.532%	1	661	-84.071%
2024-06-18	21.70	21.88	21.70	21.88	+11.066%	7	661	-87.660%
2024-06-17	19.70	19.70	19.70	19.70	+0.051%	4	661	-86.294%
2024-06-14	19.69	19.69	19.69	19.69	0.000%	2	661	-86.287%