Dark

NVDA20260116C214
NVDA Jan 16 2026 214.00 Call (NVDA260116C00214000)
option OPRA

EOD

May 8, 2025

1.86+22.368%(+0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.86	1.86	1.86	1.86	+22.368%	1	1,009	0.000%
2025-05-06	1.52	1.52	1.52	1.52	-8.982%	32	1,008	+22.368%
2025-05-01	1.70	1.70	1.67	1.67	+24.627%	3	1,040	+11.377%
2025-04-29	1.34	1.34	1.34	1.34	-10.667%	1	1,040	+38.806%
2025-04-25	1.50	1.50	1.50	1.50	+72.414%	2	1,039	+24.000%
2025-04-21	0.87	0.87	0.87	0.87	-30.400%	5	1,039	+113.793%
2025-04-16	1.28	1.28	1.25	1.25	-18.301%	82	1,044	+48.800%
2025-04-15	1.53	1.53	1.53	1.53	+2.685%	1	1,124	+21.569%
2025-04-10	1.49	1.49	1.49	1.49	-15.341%	2	1,125	+24.832%
2025-04-09	1.10	1.76	1.10	1.76	+72.549%	6	1,127	+5.682%
2025-04-08	1.26	1.26	1.02	1.02	-8.929%	142	1,131	+82.353%
2025-04-07	1.06	1.12	1.06	1.12	-21.127%	6	989	+66.071%
2025-04-03	1.43	1.43	1.42	1.42	-12.883%	3	988	+30.986%
2025-03-31	1.63	1.63	1.63	1.63	-18.905%	3	987	+14.110%
2025-03-28	1.97	2.01	1.97	2.01	-18.952%	20	987	-7.463%
2025-03-26	2.48	2.48	2.48	2.48	-27.059%	11	997	-25.000%
2025-03-20	3.40	3.40	3.40	3.40	+1.493%	16	993	-45.294%
2025-03-19	3.35	3.35	3.35	3.35	-15.190%	12	1,009	-44.478%
2025-03-17	3.95	3.95	3.95	3.95	-5.952%	1	1,009	-52.911%
2025-03-14	4.05	4.20	3.95	4.20	+63.424%	14	1,009	-55.714%
2025-03-10	2.57	2.57	2.57	2.57	-8.214%	1	1,007	-27.626%
2025-03-07	2.80	2.80	2.80	2.80	-6.977%	2	1,008	-33.571%
2025-03-06	3.00	3.01	3.00	3.01	-20.789%	13	999	-38.206%
2025-03-05	3.70	3.80	3.70	3.80	-5.000%	2	999	-51.053%
2025-03-04	3.57	4.00	3.45	4.00	+8.108%	13	1,001	-53.500%
2025-03-03	4.04	4.04	3.70	3.70	-24.490%	2	1,001	-49.730%
2025-02-28	4.90	4.90	4.90	4.90	0.000%	2	1,000	-62.041%
2025-02-27	5.85	5.95	4.90	4.90	-27.941%	10	1,001	-62.041%
2025-02-26	6.65	6.80	6.65	6.80	+4.615%	3	1,009	-72.647%
2025-02-25	6.55	6.55	6.10	6.50	-14.474%	3	1,010	-71.385%
2025-02-24	7.60	7.60	7.60	7.60	-11.111%	2	1,010	-75.526%
2025-02-21	8.55	8.55	8.55	8.55	+0.588%	36	1,010	-78.246%
2025-02-20	8.50	8.50	8.50	8.50	-10.053%	2	1,013	-78.118%
2025-02-18	9.85	9.95	9.45	9.45	+5.234%	193	1,013	-80.317%
2025-02-14	8.85	8.98	8.80	8.98	+8.848%	130	905	-79.287%
2025-02-13	8.30	8.35	8.25	8.25	+10.000%	10	905	-77.455%
2025-02-12	7.50	7.50	7.50	7.50	-7.975%	5	905	-75.200%
2025-02-11	8.15	8.15	8.15	8.15	-1.212%	2	905	-77.178%
2025-02-10	8.25	8.25	8.25	8.25	+27.315%	2	905	-77.455%
2025-02-06	6.48	6.48	6.48	6.48	+4.516%	1	905	-71.296%
2025-02-05	6.20	6.20	6.20	6.20	+15.888%	1	905	-70.000%
2025-02-03	5.20	5.35	5.00	5.35	-12.295%	13	905	-65.234%
2025-01-31	6.95	6.95	6.10	6.10	-8.271%	4	898	-69.508%
2025-01-30	6.40	6.65	6.40	6.65	+3.101%	8	900	-72.030%
2025-01-29	6.55	6.55	6.10	6.45	+3.200%	3	902	-71.163%
2025-01-28	5.65	6.25	5.65	6.25	+13.843%	3	902	-70.240%
2025-01-27	6.93	6.93	5.35	5.49	-50.762%	6	902	-66.120%
2025-01-24	11.45	11.45	11.15	11.15	-6.695%	30	900	-83.318%
2025-01-22	11.95	11.95	11.95	11.95	+30.601%	1	910	-84.435%
2025-01-21	9.50	9.50	9.15	9.15	+7.268%	8	910	-79.672%
2025-01-16	9.50	9.50	8.53	8.53	+4.024%	51	910	-78.195%
2025-01-14	8.20	8.20	8.20	8.20	-16.327%	12	885	-77.317%
2025-01-10	9.80	9.80	9.80	9.80	-13.351%	2	883	-81.020%
2025-01-08	11.31	11.31	11.31	11.31	-5.750%	1	882	-83.554%
2025-01-07	12.00	12.00	12.00	12.00	-16.318%	5	882	-84.500%
2025-01-06	14.73	15.52	14.34	14.34	+12.647%	11	887	-87.029%
2025-01-03	11.50	12.73	11.50	12.73	+27.300%	8	893	-85.389%
2024-12-31	10.00	10.00	10.00	10.00	-9.502%	1	890	-81.400%
2024-12-30	11.15	11.15	11.05	11.05	-4.741%	2	890	-83.167%
2024-12-24	12.00	12.00	11.60	11.60	+11.005%	2	891	-83.966%
2024-12-20	10.35	10.45	10.35	10.45	+1.456%	101	891	-82.201%
2024-12-19	10.30	10.30	10.30	10.30	+10.753%	6	804	-81.942%
2024-12-18	11.20	11.20	9.30	9.30	-5.584%	40	798	-80.000%
2024-12-17	8.90	9.97	8.90	9.85	+3.903%	8	786	-81.117%
2024-12-16	9.48	9.48	9.48	9.48	-10.566%	2	781	-80.380%
2024-12-12	10.60	10.60	10.60	10.60	+0.474%	6	781	-82.453%
2024-12-11	10.55	10.55	10.55	10.55	-10.970%	10	781	-82.370%
2024-12-10	11.85	11.85	11.85	11.85	+21.538%	3	780	-84.304%
2024-11-27	9.75	9.75	9.75	9.75	-28.832%	1	781	-80.923%
2024-11-18	13.58	13.70	13.58	13.70	-3.521%	2	781	-86.423%
2024-11-15	14.71	14.71	14.20	14.20	-12.346%	62	780	-86.901%
2024-11-14	16.20	16.20	16.20	16.20	-0.613%	1	779	-88.519%
2024-11-12	15.78	16.30	15.78	16.30	+8.667%	32	779	-88.589%
2024-10-28	15.00	15.00	15.00	15.00	+13.208%	2	749	-87.600%
2024-10-16	13.25	13.25	13.25	13.25	+1.145%	25	749	-85.962%
2024-10-10	13.10	13.10	13.10	13.10	+72.823%	1	726	-85.802%
2024-09-23	7.58	7.58	7.58	7.58	+30.690%	10	725	-75.462%
2024-09-06	6.25	6.25	5.80	5.80	-42.289%	4	715	-67.931%
2024-08-30	10.05	10.05	10.05	10.05	-17.623%	2	715	-81.493%
2024-08-28	12.20	12.20	12.20	12.20	-18.395%	1	715	-84.754%
2024-08-20	14.95	14.95	14.95	14.95	+122.140%	1	715	-87.559%
2024-08-08	6.73	6.73	6.73	6.73	-11.447%	1	715	-72.363%
2024-08-06	7.60	7.60	7.60	7.60	-24.000%	100	714	-75.526%
2024-07-24	10.00	10.00	10.00	10.00	-6.977%	1	712	-81.400%
2024-07-17	11.40	11.40	10.65	10.75	-11.523%	4	711	-82.698%
2024-07-01	12.15	12.15	12.15	12.15	-8.440%	64	711	-84.691%
2024-06-25	13.27	13.27	13.27	13.27	+5.990%	2	714	-85.983%
2024-06-24	12.53	12.53	12.52	12.52	-15.973%	8	712	-85.144%
2024-06-21	14.90	14.90	14.87	14.90	-9.478%	3	720	-87.517%
2024-06-20	17.05	17.05	16.46	16.46	+9.441%	6	719	-88.700%
2024-06-14	15.04	15.05	15.04	15.04	0.000%	10	715	-87.633%