Dark

NVDA20260116C225
NVDA Jan 16 2026 225.00 Call (NVDA260116C00225000)
option OPRA

EOD

May 8, 2025

1.49+10.370%(+0.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.49	1.49	1.45	1.49	+10.370%	4	4,908	0.000%
2025-05-07	1.35	1.35	1.35	1.35	+12.500%	50	4,909	+10.370%
2025-05-06	1.20	1.20	1.20	1.20	-9.774%	1	4,909	+24.167%
2025-05-02	1.35	1.37	1.33	1.33	-0.746%	8	4,909	+12.030%
2025-05-01	1.28	1.35	1.28	1.34	+34.000%	10	4,909	+11.194%
2025-04-30	0.95	1.00	0.95	1.00	-10.714%	30	4,919	+49.000%
2025-04-29	1.12	1.12	1.12	1.12	+8.738%	2	4,919	+33.036%
2025-04-28	1.07	1.07	1.02	1.03	-13.445%	13	4,919	+44.660%
2025-04-25	1.05	1.22	1.05	1.19	+19.000%	858	4,909	+25.210%
2025-04-24	1.01	1.01	1.00	1.00	+12.360%	2	5,336	+49.000%
2025-04-23	0.91	0.91	0.89	0.89	+18.667%	204	5,335	+67.416%
2025-04-22	0.77	0.77	0.73	0.75	+1.351%	450	5,141	+98.667%
2025-04-21	0.74	0.74	0.73	0.74	-12.941%	20	4,983	+101.351%
2025-04-17	0.80	0.85	0.80	0.85	-5.556%	11	4,972	+75.294%
2025-04-16	1.12	1.12	0.88	0.90	-32.836%	491	4,972	+65.556%
2025-04-15	1.34	1.34	1.34	1.34	+4.688%	11	5,018	+11.194%
2025-04-14	1.36	1.36	1.28	1.28	-3.030%	3,022	5,018	+16.406%
2025-04-11	1.25	1.32	1.25	1.32	+9.091%	4	3,202	+12.879%
2025-04-10	1.25	1.28	1.18	1.21	-18.792%	570	3,201	+23.140%
2025-04-09	1.00	1.55	0.84	1.49	+69.318%	722	3,445	0.000%
2025-04-08	1.06	1.16	0.88	0.88	-2.222%	26	3,386	+69.318%
2025-04-07	0.78	0.93	0.76	0.90	-6.250%	274	3,370	+65.556%
2025-04-04	1.07	1.07	0.74	0.96	-13.514%	308	3,209	+55.208%
2025-04-03	1.28	1.32	1.11	1.11	-22.917%	132	3,223	+34.234%
2025-04-02	1.43	1.44	1.43	1.44	+1.408%	2	3,289	+3.472%
2025-04-01	1.42	1.42	1.32	1.42	+4.412%	77	3,290	+4.930%
2025-03-31	1.39	1.42	1.33	1.36	-17.073%	170	3,309	+9.559%
2025-03-28	1.65	1.65	1.58	1.64	-3.529%	62	3,372	-9.146%
2025-03-27	1.81	1.81	1.69	1.70	-10.526%	21	3,355	-12.353%
2025-03-26	2.20	2.20	1.85	1.90	-22.449%	43	3,347	-21.579%
2025-03-25	2.50	2.50	2.45	2.45	-10.584%	15	3,324	-39.184%
2025-03-24	2.50	2.75	2.50	2.74	+9.163%	9	3,329	-45.620%
2025-03-21	2.58	2.58	2.45	2.51	-8.727%	34	3,328	-40.637%
2025-03-20	2.80	2.80	2.69	2.75	-3.169%	9	3,321	-45.818%
2025-03-19	2.78	2.84	2.63	2.84	-5.333%	51	3,318	-47.535%
2025-03-18	2.79	3.00	2.79	3.00	-4.762%	252	3,293	-50.333%
2025-03-17	3.67	3.67	3.15	3.15	-7.353%	15	3,112	-52.698%
2025-03-14	3.30	3.46	3.30	3.40	+15.646%	32	3,123	-56.176%
2025-03-13	3.10	3.10	2.88	2.94	+1.031%	4	3,134	-49.320%
2025-03-12	2.86	3.01	2.85	2.91	+21.757%	316	3,134	-48.797%
2025-03-11	2.20	2.48	2.20	2.39	+19.500%	6	2,899	-37.657%
2025-03-10	2.19	2.19	1.98	2.00	-19.679%	163	2,896	-25.500%
2025-03-07	2.53	2.53	2.19	2.49	+2.893%	64	2,820	-40.161%
2025-03-06	2.58	2.58	2.42	2.42	-27.761%	25	2,814	-38.430%
2025-03-04	3.30	3.40	2.78	3.35	+9.836%	338	2,811	-55.522%
2025-03-03	3.60	3.60	3.00	3.05	-23.750%	729	3,067	-51.148%
2025-02-28	3.38	4.16	3.38	4.00	+5.263%	98	2,815	-62.750%
2025-02-27	4.64	4.68	3.78	3.80	-32.743%	587	2,799	-60.789%
2025-02-26	5.50	6.05	5.35	5.65	+9.922%	65	2,706	-73.628%
2025-02-25	5.30	5.50	5.00	5.14	-11.986%	181	2,733	-71.012%
2025-02-24	6.80	7.02	5.83	5.84	-10.567%	45	2,660	-74.486%
2025-02-21	7.10	7.10	6.53	6.53	-10.914%	60	2,672	-77.182%
2025-02-20	7.05	7.33	6.97	7.33	-3.042%	7	2,679	-79.673%
2025-02-18	8.30	8.45	7.56	7.56	-0.787%	49	2,677	-80.291%
2025-02-14	7.60	7.69	7.35	7.62	+8.857%	72	2,673	-80.446%
2025-02-13	6.45	7.20	6.45	7.00	+10.236%	110	2,702	-78.714%
2025-02-12	6.26	6.54	6.23	6.35	-4.511%	31	2,702	-76.535%
2025-02-11	6.90	6.95	6.60	6.65	-6.338%	676	2,687	-77.594%
2025-02-10	6.75	7.16	6.75	7.10	+13.600%	84	3,149	-79.014%
2025-02-07	6.17	6.25	5.75	6.25	+5.396%	100	3,167	-76.160%
2025-02-06	5.40	5.94	5.40	5.93	+14.038%	140	3,163	-74.874%
2025-02-05	4.85	5.28	4.75	5.20	+17.381%	101	3,164	-71.346%
2025-02-04	4.95	4.98	4.43	4.43	-1.556%	19	3,169	-66.366%
2025-02-03	4.50	4.60	4.25	4.50	-14.449%	252	3,182	-66.889%
2025-01-31	5.82	6.30	5.20	5.26	-11.597%	342	3,115	-71.673%
2025-01-30	5.45	5.95	5.00	5.95	+6.822%	75	3,113	-74.958%
2025-01-29	5.75	5.75	5.00	5.57	-7.934%	128	3,152	-73.250%
2025-01-28	4.65	6.05	4.65	6.05	+28.723%	117	3,178	-75.372%
2025-01-27	5.40	6.15	4.25	4.70	-45.977%	713	3,229	-68.298%
2025-01-24	10.09	10.09	8.70	8.70	-8.421%	186	3,289	-82.874%
2025-01-23	9.50	9.50	9.50	9.50	-6.863%	2	3,210	-84.316%
2025-01-22	9.46	10.35	9.46	10.20	+24.390%	91	3,210	-85.392%
2025-01-21	7.85	8.50	7.68	8.20	+6.910%	168	3,174	-81.829%
2025-01-17	7.87	7.87	7.67	7.67	+5.357%	18	3,260	-80.574%
2025-01-16	8.05	8.05	7.20	7.28	-4.211%	5	3,260	-79.533%
2025-01-15	7.17	7.60	7.17	7.60	+11.437%	6	3,260	-80.395%
2025-01-14	6.90	7.00	6.75	6.82	-6.575%	77	3,261	-78.152%
2025-01-13	6.99	7.47	6.99	7.30	-13.609%	74	3,234	-79.589%
2025-01-10	8.45	8.70	8.25	8.45	-14.213%	184	3,231	-82.367%
2025-01-08	10.55	10.70	9.85	9.85	-1.401%	43	3,257	-84.873%
2025-01-07	13.20	13.20	9.95	9.99	-20.525%	136	3,257	-85.085%
2025-01-06	12.95	13.74	12.51	12.57	+13.243%	146	3,296	-88.146%
2025-01-03	10.08	11.20	10.08	11.10	+21.978%	568	3,263	-86.577%
2025-01-02	9.40	9.40	9.10	9.10	+7.059%	8	3,156	-83.626%
2024-12-31	8.60	8.60	8.50	8.50	-10.053%	3	3,156	-82.471%
2024-12-30	8.87	9.88	8.87	9.45	+3.846%	207	3,156	-84.233%
2024-12-27	9.10	9.25	9.08	9.10	-9.000%	226	3,002	-83.626%
2024-12-26	10.00	10.10	9.50	10.00	-3.195%	117	3,025	-85.100%
2024-12-24	10.25	10.33	10.25	10.33	+0.780%	4	2,999	-85.576%
2024-12-23	9.70	10.25	9.70	10.25	+13.889%	14	2,999	-85.463%
2024-12-20	8.50	9.00	8.30	9.00	+1.124%	45	2,999	-83.444%
2024-12-19	9.05	9.30	8.70	8.90	+7.229%	107	3,035	-83.258%
2024-12-18	9.50	9.85	8.10	8.30	+1.220%	57	3,015	-82.048%
2024-12-17	7.97	8.32	7.72	8.20	-4.983%	21	2,994	-81.829%
2024-12-16	8.75	8.75	8.15	8.63	-5.683%	19	2,993	-82.735%
2024-12-13	9.25	9.25	8.50	9.15	-3.684%	16	2,993	-83.716%
2024-12-12	9.23	9.60	9.20	9.50	-4.523%	24	2,995	-84.316%
2024-12-11	9.95	9.95	9.95	9.95	+9.945%	1	3,010	-85.025%
2024-12-10	10.70	10.70	8.95	9.05	-8.308%	8	3,011	-83.536%
2024-12-09	9.65	9.95	9.65	9.87	-6.000%	117	3,014	-84.904%
2024-12-06	10.75	10.76	10.50	10.50	-9.483%	156	3,002	-85.810%
2024-12-05	11.50	12.20	11.50	11.60	-1.695%	5	3,026	-87.155%
2024-12-04	10.25	11.80	10.25	11.80	+18.000%	131	3,026	-87.373%
2024-12-02	10.50	10.50	9.97	10.00	-0.990%	86	3,027	-85.100%
2024-11-29	10.15	10.15	10.10	10.10	+13.483%	78	3,093	-85.248%
2024-11-27	9.10	9.10	8.45	8.90	-7.772%	11	3,122	-83.258%
2024-11-26	10.50	10.75	9.65	9.65	-5.577%	21	3,122	-84.560%
2024-11-25	10.00	10.60	10.00	10.22	-17.647%	10	3,138	-85.421%
2024-11-22	12.41	12.41	12.41	12.41	-4.538%	50	3,133	-87.994%
2024-11-21	14.00	14.40	13.00	13.00	-8.451%	37	3,106	-88.538%
2024-11-20	14.20	14.20	14.20	14.20	+11.373%	4	3,106	-89.507%
2024-11-19	12.75	12.75	12.75	12.75	+5.372%	1	3,106	-88.314%
2024-11-18	11.70	12.10	11.70	12.10	-5.469%	20	3,106	-87.686%
2024-11-15	12.20	12.80	12.20	12.80	-11.111%	194	3,124	-88.359%
2024-11-14	14.40	14.40	14.40	14.40	-1.840%	1	3,105	-89.653%
2024-11-12	14.50	14.71	14.50	14.67	+14.252%	3	3,105	-89.843%
2024-11-11	13.13	13.13	12.84	12.84	-7.292%	24	3,105	-88.396%
2024-11-08	13.85	13.85	13.85	13.85	-1.353%	4	3,100	-89.242%
2024-11-07	14.04	14.04	14.04	14.04	+2.933%	1	3,101	-89.387%
2024-11-06	10.19	13.64	10.19	13.64	+16.581%	18	3,100	-89.076%
2024-11-05	11.70	11.70	11.70	11.70	+1.299%	10	3,095	-87.265%
2024-11-04	11.70	11.80	11.55	11.55	+2.667%	40	3,095	-87.100%
2024-11-01	11.83	11.83	11.25	11.25	-10.000%	16	3,070	-86.756%
2024-10-30	12.50	12.50	12.50	12.50	-5.087%	1	3,066	-88.080%
2024-10-29	13.10	13.17	13.10	13.17	-3.798%	2	3,067	-88.686%
2024-10-25	14.07	14.07	13.69	13.69	+0.662%	12	3,068	-89.116%
2024-10-21	13.50	13.60	13.50	13.60	+4.857%	29	3,065	-89.044%
2024-10-17	12.70	13.30	12.50	12.97	+25.922%	21	3,053	-88.512%
2024-10-15	9.65	10.30	9.65	10.30	-17.002%	96	3,050	-85.534%
2024-10-14	13.00	13.12	12.41	12.41	+5.707%	61	3,026	-87.994%
2024-10-11	11.75	11.75	11.74	11.74	+0.773%	60	3,031	-87.308%
2024-10-10	11.50	11.65	11.35	11.65	+11.483%	17	3,031	-87.210%
2024-10-09	10.45	10.45	10.45	10.45	-5.000%	7	3,033	-85.742%
2024-10-08	10.55	11.00	10.55	11.00	+15.789%	18	3,035	-86.455%
2024-10-07	9.05	10.20	9.05	9.50	+41.580%	526	3,030	-84.316%
2024-10-01	6.75	6.90	6.70	6.71	-11.711%	79	2,684	-77.794%
2024-09-30	7.50	7.60	7.43	7.60	-1.554%	3	2,696	-80.395%
2024-09-27	7.82	7.82	7.72	7.72	-12.768%	14	2,694	-80.699%
2024-09-26	9.60	9.60	8.60	8.85	+1.027%	24	2,693	-83.164%
2024-09-25	8.76	8.76	8.76	8.76	+34.562%	1	2,693	-82.991%
2024-09-24	6.69	6.69	6.51	6.51	+0.154%	15	2,692	-77.112%
2024-09-23	6.55	6.55	6.50	6.50	-5.109%	8	2,697	-77.077%
2024-09-20	6.95	6.95	6.85	6.85	-11.384%	6	2,691	-78.248%
2024-09-19	7.65	7.85	7.65	7.73	+12.029%	63	2,691	-80.724%
2024-09-18	7.00	7.00	6.80	6.90	-12.437%	53	2,673	-78.406%
2024-09-16	8.25	8.37	7.88	7.88	-10.455%	18	2,681	-81.091%
2024-09-13	9.22	9.22	8.80	8.80	-5.376%	18	2,672	-83.068%
2024-09-12	9.50	9.50	9.30	9.30	+13.692%	2	2,667	-83.978%
2024-09-11	6.27	8.18	6.27	8.18	+39.116%	121	2,667	-81.785%
2024-09-10	5.80	5.88	5.80	5.88	+4.626%	25	2,678	-74.660%
2024-09-09	5.45	5.62	5.40	5.62	+7.048%	5	2,658	-73.488%
2024-09-06	5.55	5.60	5.06	5.25	-15.595%	74	2,656	-71.619%
2024-09-04	6.05	6.25	6.05	6.22	0.000%	3	2,668	-76.045%
2024-09-03	6.68	6.70	6.15	6.22	-28.506%	189	2,665	-76.045%
2024-08-30	9.68	9.68	8.70	8.70	-10.769%	456	2,544	-82.874%
2024-08-29	9.65	10.10	9.65	9.75	-15.217%	35	2,544	-84.718%
2024-08-28	11.83	11.83	11.39	11.50	-8.000%	1,058	2,535	-87.043%
2024-08-27	12.20	12.50	12.20	12.50	+2.881%	244	2,555	-88.080%
2024-08-26	13.46	13.46	12.15	12.15	-5.078%	22	2,500	-87.737%
2024-08-23	12.00	13.00	12.00	12.80	-1.916%	28	2,502	-88.359%
2024-08-21	12.72	13.05	12.72	13.05	+1.953%	2	2,501	-88.582%
2024-08-20	13.02	13.27	12.60	12.80	-1.387%	5	2,500	-88.359%
2024-08-19	12.25	12.98	12.25	12.98	+22.453%	25	2,500	-88.521%
2024-08-15	10.30	10.60	10.30	10.60	+23.977%	7	2,510	-85.943%
2024-08-14	8.55	8.55	8.55	8.55	+6.211%	9	2,511	-82.573%
2024-08-13	7.17	8.05	7.17	8.05	+18.907%	16	2,511	-81.491%
2024-08-12	6.75	6.79	6.75	6.77	+18.357%	45	2,506	-77.991%
2024-08-08	5.20	5.72	5.20	5.72	+3.811%	13	2,479	-73.951%
2024-08-07	7.15	7.16	5.51	5.51	-18.971%	42	2,479	-72.958%
2024-08-06	6.65	6.80	6.65	6.80	+12.397%	2	2,445	-78.088%
2024-08-05	6.82	7.20	6.05	6.05	-17.123%	208	2,445	-75.372%
2024-08-02	7.24	8.10	7.24	7.30	-17.045%	5	2,542	-79.589%
2024-08-01	9.65	9.65	8.80	8.80	-1.124%	451	2,539	-83.068%
2024-07-31	8.00	8.90	8.00	8.90	+41.270%	32	2,577	-83.258%
2024-07-30	7.20	7.20	6.30	6.30	-19.847%	34	2,546	-76.349%
2024-07-29	7.86	7.86	7.86	7.86	-8.605%	20	2,542	-81.043%
2024-07-25	7.94	8.95	7.94	8.60	+1.176%	473	2,542	-82.674%
2024-07-24	8.50	8.50	8.50	8.50	-17.476%	3	2,528	-82.471%
2024-07-23	10.30	10.30	10.30	10.30	+3.000%	2	2,525	-85.534%
2024-07-22	10.00	10.00	10.00	10.00	+7.411%	2	2,523	-85.100%
2024-07-19	9.31	9.31	9.31	9.31	+0.649%	20	2,521	-83.996%
2024-07-18	9.17	9.25	9.17	9.25	+0.543%	60	2,521	-83.892%
2024-07-17	9.60	9.60	9.20	9.20	-20.000%	25	2,491	-83.804%
2024-07-16	11.50	11.50	11.50	11.50	-4.167%	20	2,468	-87.043%
2024-07-15	12.00	12.00	12.00	12.00	-0.580%	1	2,448	-87.583%
2024-07-11	13.87	13.87	12.07	12.07	-14.397%	6	2,447	-87.655%
2024-07-10	14.10	14.10	14.10	14.10	+8.880%	5	2,443	-89.433%
2024-07-09	12.90	13.58	12.90	12.95	+6.409%	6	2,448	-88.494%
2024-07-08	12.25	12.25	11.80	12.17	+1.248%	113	2,443	-87.757%
2024-07-05	11.99	12.05	11.70	12.02	+4.522%	140	2,391	-87.604%
2024-07-03	11.50	11.50	11.50	11.50	+16.397%	1	2,385	-87.043%
2024-07-02	9.88	9.88	9.88	9.88	-5.000%	1	2,385	-84.919%
2024-07-01	10.40	10.40	10.40	10.40	-10.345%	1	2,387	-85.673%
2024-06-28	11.90	11.90	11.20	11.60	-9.375%	48	2,387	-87.155%
2024-06-26	12.80	12.80	12.80	12.80	+8.844%	1	2,377	-88.359%
2024-06-25	11.99	11.99	11.76	11.76	+9.395%	2	2,377	-87.330%
2024-06-24	12.54	12.54	10.75	10.75	-21.590%	50	2,377	-86.140%
2024-06-21	13.20	14.05	12.90	13.71	-7.365%	70	2,327	-89.132%
2024-06-20	17.00	17.50	14.41	14.80	-5.732%	10	2,293	-89.932%
2024-06-18	15.25	15.70	15.20	15.70	+11.744%	4	2,290	-90.510%
2024-06-17	14.05	14.05	14.05	14.05	+0.717%	5	2,290	-89.395%
2024-06-14	14.00	14.01	13.94	13.95	+25.676%	33	2,285	-89.319%
2024-06-12	10.95	11.10	10.95	11.10	+17.460%	3	2,273	-86.577%
2024-06-11	9.90	9.90	9.07	9.45	-5.025%	57	2,270	-84.233%
2024-06-10	10.00	10.18	9.73	9.95	0.000%	7	2,214	-85.025%