Dark

NVDA20260116C195
NVDA Jan 16 2026 195.00 Call (NVDA260116C00195000)
option OPRA

EOD

May 8, 2025

2.84+25.664%(+0.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.74	2.84	2.74	2.84	+25.664%	3	3,950	0.000%
2025-05-06	2.22	2.26	2.22	2.26	-11.719%	4	3,949	+25.664%
2025-05-02	2.47	2.56	2.47	2.56	+3.226%	44	3,948	+10.938%
2025-05-01	2.29	2.48	2.29	2.48	+32.620%	8	3,928	+14.516%
2025-04-30	1.74	1.87	1.74	1.87	-5.556%	120	3,935	+51.872%
2025-04-29	1.98	1.98	1.98	1.98	+6.452%	2	4,035	+43.434%
2025-04-28	1.87	1.87	1.86	1.86	-14.679%	3	4,035	+52.688%
2025-04-25	2.00	2.18	2.00	2.18	+22.472%	46	4,035	+30.275%
2025-04-24	1.57	1.78	1.57	1.78	+9.877%	57	4,029	+59.551%
2025-04-23	1.62	1.62	1.62	1.62	+20.000%	50	4,070	+75.309%
2025-04-22	1.29	1.37	1.29	1.35	+4.651%	208	4,031	+110.370%
2025-04-21	1.33	1.36	1.26	1.29	-14.570%	64	3,882	+120.155%
2025-04-17	1.69	1.69	1.46	1.51	-8.485%	17	3,882	+88.079%
2025-04-16	1.93	1.93	1.65	1.65	-33.198%	19	3,882	+72.121%
2025-04-15	2.41	2.51	2.41	2.47	+3.782%	14	3,889	+14.980%
2025-04-14	2.55	2.61	2.38	2.38	-3.644%	24	3,880	+19.328%
2025-04-11	2.39	2.55	2.39	2.47	+9.778%	40	3,880	+14.980%
2025-04-10	2.36	2.36	2.25	2.25	-12.109%	64	3,869	+26.222%
2025-04-09	1.74	2.56	1.69	2.56	+46.286%	238	3,914	+10.938%
2025-04-08	1.83	2.09	1.75	1.75	+4.167%	355	3,851	+62.286%
2025-04-07	1.25	1.71	1.25	1.68	-3.448%	329	3,666	+69.048%
2025-04-04	1.90	1.90	1.25	1.74	-11.224%	158	3,793	+63.218%
2025-04-03	2.28	2.28	1.96	1.96	-27.675%	250	3,810	+44.898%
2025-04-02	2.64	2.71	2.64	2.71	+10.163%	6	3,839	+4.797%
2025-04-01	2.45	2.46	2.44	2.46	-2.767%	22	3,839	+15.447%
2025-03-31	2.39	2.53	2.39	2.53	-14.527%	46	3,834	+12.253%
2025-03-28	3.10	3.20	2.88	2.96	-6.032%	1,322	3,836	-4.054%
2025-03-27	3.05	3.23	3.05	3.15	-7.625%	540	4,171	-9.841%
2025-03-26	3.67	3.67	3.38	3.41	-23.371%	67	3,636	-16.716%
2025-03-25	4.40	4.54	4.40	4.45	-10.101%	6	3,700	-36.180%
2025-03-24	4.68	4.95	4.47	4.95	+12.245%	63	3,699	-42.626%
2025-03-21	4.40	4.45	4.30	4.41	-6.568%	100	3,702	-35.601%
2025-03-20	4.80	4.89	4.72	4.72	-5.600%	39	3,703	-39.831%
2025-03-19	4.50	5.00	4.50	5.00	+7.527%	39	3,674	-43.200%
2025-03-18	4.73	5.15	4.65	4.65	-12.264%	42	3,686	-38.925%
2025-03-17	5.60	5.75	5.30	5.30	-11.667%	6	3,689	-46.415%
2025-03-14	5.65	6.00	5.65	6.00	+20.000%	16	3,688	-52.667%
2025-03-13	4.82	5.00	4.82	5.00	+4.167%	28	3,689	-43.200%
2025-03-12	4.90	4.90	4.74	4.80	+14.286%	32	3,689	-40.833%
2025-03-11	3.95	4.20	3.53	4.20	+23.894%	58	3,679	-32.381%
2025-03-10	3.72	3.75	3.34	3.39	-21.163%	367	3,656	-16.224%
2025-03-07	4.35	4.35	3.65	4.30	+3.614%	88	3,709	-33.953%
2025-03-06	4.65	4.71	4.15	4.15	-21.698%	111	3,716	-31.566%
2025-03-05	5.50	5.50	5.10	5.30	0.000%	71	3,746	-46.415%
2025-03-04	5.25	5.55	4.70	5.30	+5.159%	86	3,697	-46.415%
2025-03-03	6.05	6.05	5.00	5.04	-21.860%	156	3,670	-43.651%
2025-02-28	5.30	6.82	5.30	6.45	-1.976%	316	3,730	-55.969%
2025-02-27	8.05	8.05	6.58	6.58	-26.889%	94	3,656	-56.839%
2025-02-26	9.00	9.50	8.60	9.00	+7.784%	199	3,737	-68.444%
2025-02-25	8.40	8.62	8.08	8.35	-11.640%	24	3,653	-65.988%
2025-02-24	10.90	11.25	9.40	9.45	-9.135%	231	3,659	-69.947%
2025-02-21	11.50	11.50	10.40	10.40	-10.730%	34	3,647	-72.692%
2025-02-20	11.45	11.65	10.90	11.65	-2.347%	17	3,642	-75.622%
2025-02-19	11.85	11.93	11.80	11.93	+0.252%	17	3,644	-76.194%
2025-02-18	13.45	13.45	11.90	11.90	+5.310%	55	3,632	-76.134%
2025-02-14	11.40	11.40	11.30	11.30	+1.345%	12	3,608	-74.867%
2025-02-13	10.60	11.20	10.55	11.15	+11.500%	86	3,534	-74.529%
2025-02-12	10.30	10.30	9.75	10.00	-3.382%	152	3,534	-71.600%
2025-02-11	10.70	10.70	10.25	10.35	-5.566%	27	3,519	-72.560%
2025-02-10	10.09	11.02	10.09	10.96	+13.106%	120	3,512	-74.088%
2025-02-07	9.60	9.69	9.45	9.69	+7.072%	22	3,435	-70.691%
2025-02-06	8.62	9.05	8.62	9.05	+9.036%	12	3,424	-68.619%
2025-02-05	8.00	8.30	7.93	8.30	+17.730%	22	3,412	-65.783%
2025-02-04	7.53	8.00	7.05	7.05	-1.261%	19	3,390	-59.716%
2025-02-03	7.09	7.15	6.65	7.14	-11.634%	12	3,378	-60.224%
2025-01-31	9.75	9.75	8.08	8.08	-8.390%	48	3,384	-64.851%
2025-01-30	8.10	8.82	8.10	8.82	-0.899%	5	3,390	-67.800%
2025-01-29	8.90	8.90	8.00	8.90	-2.732%	479	3,388	-68.090%
2025-01-28	7.27	9.25	7.27	9.15	+24.829%	58	3,236	-68.962%
2025-01-27	9.00	9.15	7.00	7.33	-49.622%	207	3,214	-61.255%
2025-01-24	14.55	14.55	14.55	14.55	-2.020%	2	3,277	-80.481%
2025-01-23	14.52	14.90	14.52	14.85	-2.941%	55	3,278	-80.875%
2025-01-22	15.50	15.59	15.25	15.30	+19.252%	63	3,257	-81.438%
2025-01-21	12.25	13.12	12.10	12.83	+6.473%	123	3,216	-77.864%
2025-01-17	11.45	12.10	11.45	12.05	+9.050%	32	3,133	-76.432%
2025-01-16	12.50	12.50	11.05	11.05	-3.746%	266	3,133	-74.299%
2025-01-15	11.12	11.48	11.10	11.48	+9.647%	23	3,144	-75.261%
2025-01-14	12.05	12.05	10.40	10.47	-5.676%	353	3,126	-72.875%
2025-01-13	10.70	11.40	10.70	11.10	-13.281%	43	3,057	-74.414%
2025-01-10	12.50	13.00	12.46	12.80	-10.490%	54	3,060	-77.813%
2025-01-08	14.75	14.75	14.30	14.30	-4.983%	17	3,069	-80.140%
2025-01-07	18.91	18.91	15.04	15.05	-17.670%	63	3,069	-81.130%
2025-01-06	19.39	19.60	18.28	18.28	+12.700%	49	3,076	-84.464%
2025-01-03	14.95	16.50	14.95	16.22	+17.964%	30	3,068	-82.491%
2025-01-02	12.70	13.93	12.70	13.75	+10.442%	43	3,075	-79.345%
2024-12-31	12.95	12.95	12.45	12.45	-14.256%	31	3,096	-77.189%
2024-12-30	12.90	14.52	12.90	14.52	+9.173%	30	3,096	-80.441%
2024-12-27	13.30	13.30	13.30	13.30	-4.796%	2	3,079	-78.647%
2024-12-26	13.97	13.97	13.97	13.97	-9.049%	1	3,080	-79.671%
2024-12-24	15.19	15.38	15.05	15.36	+4.846%	6	3,077	-81.510%
2024-12-23	14.05	14.65	14.05	14.65	+6.545%	15	3,077	-80.614%
2024-12-20	13.75	13.75	13.75	13.75	+5.445%	2	3,082	-79.345%
2024-12-19	12.60	13.90	12.60	13.04	+1.479%	21	3,081	-78.221%
2024-12-18	14.40	14.40	12.33	12.85	+5.328%	113	3,072	-77.899%
2024-12-17	12.20	12.20	12.20	12.20	-3.481%	1	3,072	-76.721%
2024-12-16	13.10	13.10	12.17	12.64	-3.142%	13	3,071	-77.532%
2024-12-13	13.19	13.19	13.05	13.05	-4.044%	62	3,069	-78.238%
2024-12-12	13.60	13.60	13.60	13.60	-8.418%	1	3,058	-79.118%
2024-12-11	13.57	14.85	13.55	14.85	+12.075%	22	3,058	-80.875%
2024-12-10	13.80	13.80	13.25	13.25	-7.666%	3	3,044	-78.566%
2024-12-09	14.50	14.79	14.35	14.35	-8.947%	10	3,047	-80.209%
2024-12-06	16.83	16.83	15.76	15.76	-7.836%	30	3,046	-81.980%
2024-12-05	16.96	17.10	16.96	17.10	-0.984%	76	3,052	-83.392%
2024-12-04	16.35	17.30	16.35	17.27	+13.618%	15	3,053	-83.555%
2024-12-02	14.60	15.20	14.60	15.20	+1.333%	11	3,053	-81.316%
2024-11-29	15.00	15.00	15.00	15.00	+10.701%	20	3,044	-81.067%
2024-11-27	13.72	13.82	12.58	13.55	-7.698%	66	3,031	-79.041%
2024-11-26	14.91	14.92	14.68	14.68	-1.806%	249	3,031	-80.654%
2024-11-25	17.45	17.45	14.70	14.95	-14.620%	90	2,932	-81.003%
2024-11-22	20.00	20.00	17.50	17.51	-13.744%	88	2,927	-83.781%
2024-11-21	21.55	21.55	17.90	20.30	+1.247%	130	2,926	-86.010%
2024-11-20	19.75	20.05	19.75	20.05	+2.400%	3	2,948	-85.835%
2024-11-19	17.80	19.58	17.80	19.58	+15.176%	6	2,946	-85.495%
2024-11-18	16.70	17.32	16.70	17.00	-6.336%	10	2,947	-83.294%
2024-11-15	18.08	18.15	17.85	18.15	-6.780%	6	2,947	-84.353%
2024-11-14	19.50	20.44	19.47	19.47	-0.256%	108	2,946	-85.413%
2024-11-13	19.55	19.62	19.45	19.52	-3.984%	62	2,880	-85.451%
2024-11-12	19.33	20.35	19.33	20.33	+10.489%	89	2,878	-86.030%
2024-11-11	18.72	18.72	18.40	18.40	-4.663%	3	2,858	-84.565%
2024-11-08	19.30	19.30	19.30	19.30	-4.455%	2	2,855	-85.285%
2024-11-07	19.85	20.20	19.85	20.20	+2.799%	2	2,856	-85.941%
2024-11-06	18.20	19.65	18.20	19.65	+19.163%	20	2,856	-85.547%
2024-11-04	16.58	16.58	16.49	16.49	+1.477%	14	2,872	-82.777%
2024-11-01	16.25	16.25	16.25	16.25	+6.209%	12	2,860	-82.523%
2024-10-31	15.30	15.30	15.30	15.30	-15.702%	1	2,866	-81.438%
2024-10-29	18.15	18.15	18.15	18.15	-1.090%	2	2,867	-84.353%
2024-10-28	18.60	18.75	18.30	18.35	-4.675%	106	2,867	-84.523%
2024-10-25	19.65	19.90	19.25	19.25	+5.364%	104	2,803	-85.247%
2024-10-24	18.68	18.68	18.27	18.27	+0.661%	26	2,803	-84.455%
2024-10-23	18.97	18.97	18.08	18.15	-8.977%	153	2,784	-84.353%
2024-10-22	19.90	20.43	19.83	19.94	+3.316%	47	2,766	-85.757%
2024-10-21	18.75	19.30	18.58	19.30	+10.792%	43	2,803	-85.285%
2024-10-18	17.57	17.57	17.42	17.42	-4.391%	86	2,795	-83.697%
2024-10-17	18.31	18.31	18.21	18.22	+9.561%	44	2,815	-84.413%
2024-10-16	15.75	16.63	15.75	16.63	+15.486%	4	2,771	-82.922%
2024-10-15	17.05	17.05	14.32	14.40	-17.003%	92	2,769	-80.278%
2024-10-14	17.50	18.20	17.34	17.35	+4.834%	76	2,762	-83.631%
2024-10-11	16.55	16.55	16.55	16.55	+2.160%	2	2,719	-82.840%
2024-10-10	15.60	16.20	15.50	16.20	+6.719%	7	2,719	-82.469%
2024-10-09	15.18	15.18	15.18	15.18	-2.817%	2	2,718	-81.291%
2024-10-08	15.20	15.62	15.20	15.62	+9.923%	25	2,718	-81.818%
2024-10-07	13.20	14.21	13.20	14.21	+19.613%	117	2,693	-80.014%
2024-10-04	11.88	11.88	11.88	11.88	+3.304%	2	2,688	-76.094%
2024-10-03	11.15	11.50	11.06	11.50	+12.745%	18	2,688	-75.304%
2024-10-02	10.30	10.30	10.20	10.20	-8.520%	17	2,706	-72.157%
2024-09-30	11.14	11.15	11.14	11.15	-3.879%	13	2,707	-74.529%
2024-09-27	11.60	11.60	11.60	11.60	-9.728%	8	2,707	-75.517%
2024-09-25	11.90	12.85	11.90	12.85	+15.247%	3	2,703	-77.899%
2024-09-24	9.91	11.15	9.85	11.15	+7.418%	34	2,704	-74.529%
2024-09-20	10.38	10.38	10.38	10.38	-4.771%	80	2,676	-72.640%
2024-09-19	10.90	10.90	10.90	10.90	+5.212%	10	2,676	-73.945%
2024-09-18	10.36	10.36	10.36	10.36	-4.074%	4	2,668	-72.587%
2024-09-17	11.50	11.50	10.80	10.80	-2.703%	6	2,664	-73.704%
2024-09-16	11.30	11.30	11.10	11.10	-11.975%	55	2,660	-74.414%
2024-09-13	12.61	12.61	12.61	12.61	-4.830%	200	2,615	-77.478%
2024-09-12	13.25	13.25	13.25	13.25	+39.181%	5	2,615	-78.566%
2024-09-11	9.52	9.52	9.52	9.52	+26.933%	1	2,610	-70.168%
2024-09-06	7.50	7.50	7.50	7.50	-14.089%	12	2,609	-62.133%
2024-09-05	8.73	8.73	8.73	8.73	-15.489%	1	2,615	-67.468%
2024-09-03	10.32	10.33	10.32	10.33	-36.626%	2	2,616	-72.507%
2024-08-28	16.30	16.30	16.30	16.30	-4.118%	15	2,618	-82.577%
2024-08-27	16.60	17.40	16.60	17.00	+3.030%	27	2,618	-83.294%
2024-08-26	16.85	16.85	16.40	16.50	-2.251%	60	2,599	-82.788%
2024-08-23	16.88	16.88	16.88	16.88	+7.859%	6	2,659	-83.175%
2024-08-22	17.93	17.93	15.60	15.65	-6.845%	115	2,659	-81.853%
2024-08-20	17.65	17.65	16.80	16.80	+5.528%	7	2,670	-83.095%
2024-08-19	15.70	15.92	15.70	15.92	+2.051%	2	2,670	-82.161%
2024-08-16	15.31	15.60	15.28	15.60	+9.091%	1,158	2,671	-81.795%
2024-08-15	13.15	14.30	13.15	14.30	+50.526%	13	2,511	-80.140%
2024-08-12	9.60	9.60	9.50	9.50	+7.955%	8	2,511	-70.105%
2024-08-09	8.80	8.80	8.80	8.80	+5.389%	22	2,511	-67.727%
2024-08-08	8.40	8.40	8.35	8.35	+3.086%	7	2,511	-65.988%
2024-08-07	8.67	8.67	8.10	8.10	-17.347%	5	2,505	-64.938%
2024-08-06	9.80	9.80	9.80	9.80	+4.813%	1	2,503	-71.020%
2024-08-05	9.35	9.35	9.35	9.35	-10.269%	2	2,503	-69.626%
2024-08-02	10.42	10.80	10.42	10.42	-2.434%	36	2,503	-72.745%
2024-08-01	12.23	12.23	10.68	10.68	-18.161%	48	2,473	-73.408%
2024-07-31	12.30	13.05	12.30	13.05	+41.540%	13	2,453	-78.238%
2024-07-30	10.85	10.85	9.10	9.22	-20.104%	15	2,441	-69.197%
2024-07-26	11.54	11.54	11.54	11.54	+4.909%	2,000	2,435	-75.390%
2024-07-25	11.25	11.25	9.70	11.00	-14.063%	3	1,618	-74.182%
2024-07-24	12.80	12.80	12.80	12.80	-2.290%	1	1,619	-77.813%
2024-07-19	13.10	13.10	13.10	13.10	-2.312%	2	1,618	-78.321%
2024-07-18	12.84	13.41	12.84	13.41	+2.995%	64	1,618	-78.822%
2024-07-17	13.98	13.98	12.93	13.02	-16.538%	28	1,579	-78.187%
2024-07-16	15.73	15.73	15.45	15.60	-11.111%	16	1,561	-81.795%
2024-07-12	17.55	17.55	17.09	17.55	+3.969%	3	1,556	-83.818%
2024-07-11	16.88	16.88	16.88	16.88	-6.222%	6	1,556	-83.175%
2024-07-09	18.00	18.00	18.00	18.00	+11.248%	1	1,556	-84.222%
2024-07-03	14.37	16.18	14.37	16.18	+12.989%	14	1,549	-82.447%
2024-07-02	14.25	14.35	14.10	14.32	-8.790%	81	1,549	-80.168%
2024-06-28	15.80	15.80	15.70	15.70	-0.633%	2	1,523	-81.911%
2024-06-27	16.45	16.45	15.80	15.80	-9.920%	2	1,522	-82.025%
2024-06-26	17.55	17.55	17.54	17.54	+4.405%	230	1,521	-83.808%
2024-06-25	16.80	16.80	16.80	16.80	+0.179%	3	1,553	-83.095%
2024-06-24	16.77	16.77	16.77	16.77	-2.330%	1	1,553	-83.065%
2024-06-21	17.17	17.17	17.17	17.17	-16.529%	6	1,552	-83.460%
2024-06-20	23.65	23.70	20.57	20.57	-2.048%	163	1,549	-86.193%
2024-06-18	19.90	21.07	19.90	21.00	+7.417%	260	1,270	-86.476%
2024-06-17	19.28	19.55	18.88	19.55	+15.544%	32	1,270	-85.473%
2024-06-13	16.81	16.92	16.75	16.92	+20.341%	37	1,280	-83.215%
2024-06-11	14.06	14.06	14.06	14.06	0.000%	3	1,280	-79.801%