Dark

NVDA20260116C215
NVDA Jan 16 2026 215.00 Call (NVDA260116C00215000)
option OPRA

EOD

May 8, 2025

1.88+16.049%(+0.26)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.82	1.88	1.76	1.88	+16.049%	10	1,324	0.000%
2025-05-02	1.62	1.62	1.62	1.62	+0.621%	4	1,321	+16.049%
2025-05-01	1.65	1.65	1.61	1.61	+33.058%	2	1,323	+16.770%
2025-04-30	1.21	1.21	1.21	1.21	-8.333%	1	1,324	+55.372%
2025-04-29	1.32	1.32	1.32	1.32	-11.409%	1	1,324	+42.424%
2025-04-25	1.30	1.49	1.30	1.49	+29.565%	122	1,324	+26.174%
2025-04-24	1.12	1.16	1.12	1.15	+4.545%	4	1,343	+63.478%
2025-04-23	1.07	1.10	1.05	1.10	+26.437%	44	1,343	+70.909%
2025-04-21	0.86	0.87	0.86	0.87	-23.009%	3	1,341	+116.092%
2025-04-16	1.40	1.40	1.13	1.13	-29.375%	11	1,342	+66.372%
2025-04-14	1.65	1.65	1.60	1.60	-1.235%	7	1,344	+17.500%
2025-04-11	1.62	1.62	1.62	1.62	+10.959%	2	1,348	+16.049%
2025-04-10	1.60	1.60	1.37	1.46	-14.118%	5	1,349	+28.767%
2025-04-09	1.15	1.70	1.06	1.70	+75.258%	56	1,350	+10.588%
2025-04-08	1.27	1.37	0.97	0.97	-11.818%	14	1,327	+93.814%
2025-04-07	0.90	1.10	0.90	1.10	-3.509%	259	1,328	+70.909%
2025-04-04	1.11	1.14	0.85	1.14	-16.788%	132	1,212	+64.912%
2025-04-03	1.37	1.37	1.37	1.37	-18.935%	5	1,198	+37.226%
2025-04-02	1.69	1.69	1.69	1.69	0.000%	1	1,198	+11.243%
2025-04-01	1.69	1.69	1.69	1.69	-2.874%	1	1,198	+11.243%
2025-03-31	1.77	1.77	1.65	1.74	-13.000%	37	1,199	+8.046%
2025-03-28	2.04	2.04	1.94	2.00	-2.913%	96	1,206	-6.000%
2025-03-27	2.00	2.14	2.00	2.06	-9.251%	14	1,204	-8.738%
2025-03-26	2.74	2.74	2.27	2.27	-25.083%	120	1,201	-17.181%
2025-03-25	2.96	3.03	2.96	3.03	-5.313%	2	1,211	-37.954%
2025-03-24	3.15	3.30	3.15	3.20	+8.475%	20	1,211	-41.250%
2025-03-21	3.05	3.05	2.95	2.95	-9.231%	14	1,202	-36.271%
2025-03-20	3.25	3.35	3.25	3.25	-1.515%	52	1,206	-42.154%
2025-03-19	3.20	3.35	3.18	3.30	-0.602%	15	1,169	-43.030%
2025-03-18	3.20	3.32	3.20	3.32	-10.270%	5	1,174	-43.373%
2025-03-17	4.30	4.30	3.70	3.70	-9.756%	32	1,174	-49.189%
2025-03-14	3.90	4.10	3.90	4.10	+20.588%	20	1,172	-54.146%
2025-03-13	3.60	3.60	3.40	3.40	+23.188%	55	1,173	-44.706%
2025-03-11	2.45	2.84	2.45	2.76	+15.481%	8	1,173	-31.884%
2025-03-10	2.70	2.90	2.34	2.39	-17.869%	54	1,173	-21.339%
2025-03-07	2.50	2.91	2.50	2.91	+0.345%	6	1,180	-35.395%
2025-03-06	3.30	3.30	2.90	2.90	-21.622%	39	1,179	-35.172%
2025-03-05	3.50	3.70	3.50	3.70	-1.333%	2	1,166	-49.189%
2025-03-04	3.42	4.10	3.42	3.75	+5.634%	9	1,166	-49.867%
2025-03-03	4.58	4.58	3.55	3.55	-22.826%	33	1,163	-47.042%
2025-02-28	4.11	4.60	4.05	4.60	+0.656%	100	1,180	-59.130%
2025-02-27	6.45	6.45	4.57	4.57	-31.791%	292	1,181	-58.862%
2025-02-26	6.55	6.75	6.55	6.70	+8.065%	33	1,313	-71.940%
2025-02-25	6.00	6.20	5.85	6.20	-7.875%	106	1,316	-69.677%
2025-02-24	7.26	7.26	6.71	6.73	-9.299%	23	1,216	-72.065%
2025-02-21	8.50	8.60	7.42	7.42	-9.512%	290	1,217	-74.663%
2025-02-20	8.40	8.40	8.20	8.20	-4.983%	33	1,178	-77.073%
2025-02-19	8.65	8.65	8.25	8.63	+2.130%	22	1,183	-78.216%
2025-02-18	9.72	9.90	8.45	8.45	+5.362%	60	1,186	-77.751%
2025-02-13	8.02	8.02	8.02	8.02	+9.116%	3	1,180	-76.559%
2025-02-12	7.40	7.40	7.35	7.35	-6.489%	16	1,180	-74.422%
2025-02-11	8.01	8.01	7.60	7.86	-2.360%	5	1,179	-76.081%
2025-02-10	7.85	8.05	7.85	8.05	+12.903%	6	1,177	-76.646%
2025-02-07	7.00	7.13	6.87	7.13	+15.186%	10	1,177	-73.633%
2025-02-06	6.19	6.19	6.19	6.19	+3.167%	1	1,176	-69.628%
2025-02-05	5.86	6.00	5.86	6.00	+18.812%	113	1,176	-68.667%
2025-02-04	5.71	5.71	5.05	5.05	-4.717%	43	1,069	-62.772%
2025-02-03	4.94	5.30	4.94	5.30	-23.741%	10	1,043	-64.528%
2025-01-31	6.72	6.95	6.72	6.95	+7.752%	10	1,035	-72.950%
2025-01-30	6.10	6.45	6.10	6.45	+5.738%	21	1,032	-70.853%
2025-01-29	6.25	6.25	5.90	6.10	-10.949%	60	1,033	-69.180%
2025-01-28	5.38	6.85	5.38	6.85	+25.688%	28	1,050	-72.555%
2025-01-27	6.20	7.00	4.95	5.45	-46.040%	259	1,032	-65.505%
2025-01-24	11.55	11.55	10.00	10.10	-7.339%	158	1,134	-81.386%
2025-01-23	10.90	10.90	10.90	10.90	-5.217%	2	1,077	-82.752%
2025-01-22	11.60	11.95	11.50	11.50	+27.778%	12	1,076	-83.652%
2025-01-21	9.05	9.25	8.90	9.00	0.000%	20	1,082	-79.111%
2025-01-17	9.00	9.00	9.00	9.00	+2.273%	4	1,082	-79.111%
2025-01-16	9.30	9.30	8.80	8.80	+0.571%	101	1,082	-78.636%
2025-01-15	8.32	8.75	8.32	8.75	+9.375%	24	1,083	-78.514%
2025-01-14	9.00	9.00	8.00	8.00	-4.762%	23	1,065	-76.500%
2025-01-13	8.30	8.40	8.10	8.40	-11.392%	10	1,045	-77.619%
2025-01-10	10.15	10.15	9.48	9.48	-16.476%	138	1,051	-80.169%
2025-01-08	11.35	11.35	11.35	11.35	-0.873%	1	1,064	-83.436%
2025-01-07	13.20	13.20	11.36	11.45	-20.042%	69	1,064	-83.581%
2025-01-06	14.65	15.30	14.25	14.32	+15.113%	120	1,102	-86.872%
2025-01-03	12.44	12.44	12.44	12.44	+17.915%	2	1,040	-84.887%
2025-01-02	10.15	10.55	10.15	10.55	+11.640%	29	1,040	-82.180%
2024-12-31	9.76	9.76	9.45	9.45	-13.699%	108	933	-80.106%
2024-12-30	11.25	11.25	10.95	10.95	-2.926%	74	933	-82.831%
2024-12-26	11.28	11.28	11.28	11.28	-4.810%	3	931	-83.333%
2024-12-24	11.85	11.85	11.85	11.85	+6.757%	64	931	-84.135%
2024-12-23	10.90	11.10	10.89	11.10	+8.824%	24	931	-83.063%
2024-12-20	10.50	10.50	10.19	10.20	-2.299%	64	922	-81.569%
2024-12-19	10.44	10.44	10.44	10.44	+7.187%	5	936	-81.992%
2024-12-18	10.85	11.00	9.74	9.74	+11.697%	53	931	-80.698%
2024-12-17	8.72	8.72	8.72	8.72	-6.237%	1	918	-78.440%
2024-12-16	9.50	9.50	9.30	9.30	-13.084%	17	928	-79.785%
2024-12-12	10.70	10.70	10.70	10.70	-5.727%	1	928	-82.430%
2024-12-11	11.35	11.35	11.35	11.35	+13.500%	2	929	-83.436%
2024-12-10	11.00	11.00	10.00	10.00	-16.318%	8	933	-81.200%
2024-12-06	11.95	11.95	11.95	11.95	-12.132%	78	937	-84.268%
2024-12-05	13.60	13.60	13.60	13.60	+7.087%	1	899	-86.176%
2024-12-04	11.75	12.70	11.75	12.70	+10.917%	32	899	-85.197%
2024-12-03	11.45	11.45	11.45	11.45	+0.439%	1	901	-83.581%
2024-12-02	11.40	11.40	11.40	11.40	+1.786%	15	900	-83.509%
2024-11-29	11.20	11.20	11.20	11.20	+9.589%	16	900	-83.214%
2024-11-27	9.75	10.22	9.75	10.22	-9.156%	11	900	-81.605%
2024-11-26	12.00	12.00	11.00	11.25	-3.433%	3	900	-83.289%
2024-11-25	11.81	11.81	11.65	11.65	-15.884%	2	900	-83.863%
2024-11-22	14.60	14.60	13.85	13.85	-13.438%	32	901	-86.426%
2024-11-21	17.30	17.30	14.83	16.00	+3.896%	36	901	-88.250%
2024-11-20	15.35	15.40	15.35	15.40	+1.316%	2	930	-87.792%
2024-11-19	14.60	15.20	14.44	15.20	+16.743%	8	932	-87.632%
2024-11-18	13.02	13.02	13.02	13.02	-5.720%	1	931	-85.561%
2024-11-15	14.38	14.40	13.80	13.81	-10.033%	14	931	-86.387%
2024-11-14	15.53	16.00	15.35	15.35	-0.840%	22	929	-87.752%
2024-11-13	15.48	15.48	15.48	15.48	-6.465%	1	929	-87.855%
2024-11-12	16.15	16.55	16.15	16.55	+12.969%	11	928	-88.640%
2024-11-11	14.75	14.75	14.57	14.65	-3.934%	12	918	-87.167%
2024-11-08	15.60	15.60	15.25	15.25	-3.725%	4	919	-87.672%
2024-11-07	15.45	15.90	15.45	15.84	+3.529%	28	918	-88.131%
2024-11-06	14.45	15.45	14.45	15.30	+13.755%	7	895	-87.712%
2024-11-04	13.45	13.45	13.45	13.45	+10.065%	2	897	-86.022%
2024-10-31	12.91	12.91	12.14	12.22	-13.333%	144	899	-84.615%
2024-10-30	14.10	14.10	14.10	14.10	-4.407%	1	823	-86.667%
2024-10-29	14.79	14.79	14.75	14.75	-2.961%	20	822	-87.254%
2024-10-25	15.40	15.90	15.20	15.20	+6.443%	154	822	-87.632%
2024-10-23	15.05	15.05	14.25	14.28	-11.028%	72	748	-86.835%
2024-10-22	16.05	16.05	16.05	16.05	+1.262%	1	741	-88.287%
2024-10-21	14.80	15.85	14.80	15.85	+14.855%	17	741	-88.139%
2024-10-18	13.81	13.92	13.80	13.80	-7.816%	34	754	-86.377%
2024-10-17	14.97	14.97	14.97	14.97	+13.840%	1	739	-87.442%
2024-10-16	12.60	13.15	12.60	13.15	+20.753%	230	738	-85.703%
2024-10-15	11.90	11.90	10.89	10.89	-17.500%	2	896	-82.736%
2024-10-11	13.20	13.20	13.20	13.20	+1.149%	10	895	-85.758%
2024-10-10	13.05	13.05	13.05	13.05	+6.531%	9	895	-85.594%
2024-10-08	12.25	12.25	12.25	12.25	+18.357%	5	886	-84.653%
2024-10-07	10.20	10.35	10.20	10.35	+14.365%	6	886	-81.836%
2024-10-03	9.25	9.25	9.05	9.05	+16.026%	2	886	-79.227%
2024-10-02	7.80	7.80	7.80	7.80	-4.294%	1	885	-75.897%
2024-10-01	8.15	8.15	8.15	8.15	-9.444%	1	884	-76.933%
2024-09-27	10.00	10.00	9.00	9.00	-16.974%	4	884	-79.111%
2024-09-26	10.68	10.86	10.65	10.84	+10.612%	225	883	-82.657%
2024-09-25	9.80	9.80	9.80	9.80	+23.270%	1	659	-80.816%
2024-09-20	7.93	7.95	7.93	7.95	-4.217%	96	659	-76.352%
2024-09-17	8.50	8.50	8.30	8.30	-6.742%	5	611	-77.349%
2024-09-16	8.84	8.90	8.84	8.90	-9.645%	2	612	-78.876%
2024-09-13	10.40	10.40	9.85	9.85	+2.604%	114	611	-80.914%
2024-09-12	9.60	9.60	9.60	9.60	+26.482%	4	560	-80.417%
2024-09-11	7.59	7.59	7.59	7.59	+21.830%	1	560	-75.231%
2024-09-09	6.33	6.33	6.23	6.23	+9.107%	5	560	-69.823%
2024-09-06	6.00	6.00	5.71	5.71	-12.154%	8	561	-67.075%
2024-09-05	6.50	6.50	6.50	6.50	-7.407%	7	560	-71.077%
2024-09-04	6.70	7.02	6.70	7.02	-10.000%	225	553	-73.219%
2024-09-03	7.80	7.80	7.80	7.80	-26.829%	1	552	-75.897%
2024-08-30	10.37	10.69	10.37	10.66	+3.095%	448	329	-82.364%
2024-08-29	10.34	10.34	10.34	10.34	-16.613%	1	329	-81.818%
2024-08-28	12.80	12.80	12.40	12.40	-8.148%	3	329	-84.839%
2024-08-26	13.75	13.75	13.50	13.50	-2.174%	7	329	-86.074%
2024-08-23	13.75	13.80	13.75	13.80	+8.066%	4	324	-86.377%
2024-08-22	14.65	14.65	12.75	12.77	-9.625%	5	324	-85.278%
2024-08-21	13.97	14.13	13.97	14.13	-1.050%	2	328	-86.695%
2024-08-20	14.27	14.28	14.27	14.28	-1.517%	50	328	-86.835%
2024-08-19	14.50	14.50	14.50	14.50	+52.632%	2	355	-87.034%
2024-08-14	9.24	9.50	9.24	9.50	+26.667%	5	353	-80.211%
2024-08-12	6.90	7.55	6.90	7.50	+11.111%	301	349	-74.933%
2024-08-07	6.75	6.75	6.75	6.75	-9.639%	1	122	-72.148%
2024-08-05	7.47	7.47	7.47	7.47	-24.925%	1	123	-74.833%
2024-07-31	9.95	9.95	9.95	9.95	+8.743%	3	124	-81.106%
2024-07-29	9.15	9.15	9.15	9.15	-7.576%	1	124	-79.454%
2024-07-26	9.90	9.90	9.15	9.90	+0.508%	3	125	-81.010%
2024-07-25	10.05	10.05	9.85	9.85	-5.288%	2	124	-80.914%
2024-07-24	10.40	10.40	10.40	10.40	-5.455%	6	125	-81.923%
2024-07-19	11.00	11.00	11.00	11.00	+6.796%	12	127	-82.909%
2024-07-17	10.37	10.37	10.30	10.30	-35.423%	2	127	-81.748%
2024-07-11	15.95	15.95	15.95	15.95	+1.528%	1	128	-88.213%
2024-07-10	15.71	15.71	15.71	15.71	+11.025%	1	127	-88.033%
2024-07-09	14.15	14.15	14.15	14.15	+4.815%	1	126	-86.714%
2024-06-26	13.50	13.50	13.50	13.50	+12.500%	1	126	-86.074%
2024-06-24	13.69	13.74	12.00	12.00	-17.241%	3	126	-84.333%
2024-06-21	14.50	14.50	14.50	14.50	-16.427%	2	123	-87.034%
2024-06-20	17.35	17.35	17.35	17.35	-0.573%	2	123	-89.164%
2024-06-18	17.35	17.45	17.35	17.45	+27.839%	6	121	-89.226%
2024-06-13	13.65	13.65	13.65	13.65	+24.430%	1	121	-86.227%
2024-06-10	10.97	10.97	10.97	10.97	0.000%	6	120	-82.862%