Dark

NVDA20260116C260
NVDA Jan 16 2026 260.00 Call (NVDA260116C00260000)
option OPRA

EOD

May 8, 2025

0.8300+22.059%(+0.1500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.81	0.83	0.81	0.83	+22.059%	9	2,869	0.000%
2025-05-07	0.71	0.71	0.67	0.68	-4.225%	3	2,876	+22.059%
2025-05-06	0.66	0.71	0.66	0.71	-8.974%	31	2,877	+16.901%
2025-05-02	0.75	0.78	0.74	0.78	+1.299%	14	2,873	+6.410%
2025-05-01	0.73	0.78	0.70	0.77	+20.313%	321	2,877	+7.792%
2025-04-29	0.62	0.64	0.62	0.64	+1.587%	6	2,697	+29.688%
2025-04-28	0.63	0.63	0.63	0.63	+6.780%	2	2,698	+31.746%
2025-04-24	0.59	0.60	0.59	0.59	+31.111%	502	2,698	+40.678%
2025-04-22	0.45	0.45	0.45	0.45	+4.651%	1	2,660	+84.444%
2025-04-21	0.45	0.45	0.43	0.43	-10.417%	13	2,661	+93.023%
2025-04-17	0.47	0.48	0.47	0.48	-15.789%	356	2,931	+72.917%
2025-04-16	0.62	0.62	0.57	0.57	-25.974%	18	2,931	+45.614%
2025-04-15	0.73	0.77	0.73	0.77	+5.479%	9	2,929	+7.792%
2025-04-14	0.79	0.79	0.73	0.73	+1.389%	5	2,928	+13.699%
2025-04-11	0.77	0.77	0.72	0.72	+1.408%	6	2,925	+15.278%
2025-04-10	0.83	0.83	0.71	0.71	-16.471%	7	2,924	+16.901%
2025-04-09	0.55	0.88	0.55	0.85	+30.769%	7	2,922	-2.353%
2025-04-08	0.61	0.66	0.61	0.65	+18.182%	7	2,926	+27.692%
2025-04-07	0.50	0.57	0.50	0.55	+25.000%	118	2,933	+50.909%
2025-04-04	0.56	0.56	0.44	0.44	-29.032%	28	2,921	+88.636%
2025-04-03	0.70	0.70	0.62	0.62	-21.519%	15	2,921	+33.871%
2025-04-02	0.77	0.80	0.77	0.79	+6.757%	44	2,923	+5.063%
2025-04-01	0.76	0.78	0.74	0.74	-1.333%	7	2,881	+12.162%
2025-03-31	0.75	0.80	0.74	0.75	-16.667%	37	2,877	+10.667%
2025-03-28	0.88	0.90	0.86	0.90	-3.226%	16	2,886	-7.778%
2025-03-27	0.91	0.95	0.91	0.93	-7.921%	25	2,881	-10.753%
2025-03-26	1.11	1.11	1.01	1.01	-25.185%	87	2,864	-17.822%
2025-03-25	1.36	1.36	1.31	1.35	-10.596%	49	2,835	-38.519%
2025-03-24	1.42	1.51	1.42	1.51	+7.857%	32	2,794	-45.033%
2025-03-21	1.40	1.40	1.40	1.40	-10.828%	140	2,822	-40.714%
2025-03-20	1.52	1.62	1.52	1.57	-3.681%	4	2,752	-47.134%
2025-03-19	1.64	1.64	1.52	1.63	-1.212%	7	2,748	-49.080%
2025-03-18	1.65	1.65	1.65	1.65	-10.326%	7	2,751	-49.697%
2025-03-17	2.10	2.13	1.78	1.84	-6.599%	56	2,751	-54.891%
2025-03-14	2.00	2.02	1.93	1.97	+5.914%	120	2,758	-57.868%
2025-03-13	1.81	1.86	1.81	1.86	+11.377%	5	2,764	-55.376%
2025-03-12	1.61	1.68	1.60	1.67	+14.384%	6	2,764	-50.299%
2025-03-11	1.30	1.46	1.17	1.46	+24.786%	19	2,768	-43.151%
2025-03-10	1.40	1.40	1.15	1.17	-16.429%	50	2,775	-29.060%
2025-03-07	1.43	1.43	1.28	1.40	-5.405%	94	2,774	-40.714%
2025-03-06	1.63	1.63	1.48	1.48	-17.318%	6	2,769	-43.919%
2025-03-05	1.88	1.88	1.79	1.79	-7.732%	8	2,769	-53.631%
2025-03-04	1.65	1.98	1.65	1.94	+4.301%	6	2,768	-57.216%
2025-03-03	2.05	2.05	1.79	1.86	-15.455%	11	2,765	-55.376%
2025-02-28	1.96	2.36	1.96	2.20	-1.345%	110	2,762	-62.273%
2025-02-27	3.45	3.45	2.23	2.23	-34.412%	83	2,748	-62.780%
2025-02-26	3.50	3.67	3.20	3.40	+7.937%	16	2,740	-75.588%
2025-02-25	3.13	3.15	3.05	3.15	-14.865%	40	2,737	-73.651%
2025-02-24	3.80	3.89	3.70	3.70	-10.843%	9	2,762	-77.568%
2025-02-21	4.30	4.30	4.15	4.15	-1.190%	8	2,760	-80.000%
2025-02-20	4.33	4.33	4.20	4.20	-6.667%	13	2,760	-80.238%
2025-02-19	4.50	4.50	4.50	4.50	-3.226%	6	2,747	-81.556%
2025-02-18	5.05	5.05	4.65	4.65	-1.274%	6	2,753	-82.151%
2025-02-14	4.61	4.71	4.55	4.71	+8.276%	20	2,753	-82.378%
2025-02-13	4.10	4.40	4.10	4.35	+10.969%	68	2,797	-80.920%
2025-02-12	4.00	4.00	3.92	3.92	-6.667%	7	2,797	-78.827%
2025-02-11	4.35	4.35	4.10	4.20	-3.448%	18	2,795	-80.238%
2025-02-10	4.35	4.35	4.35	4.35	+14.474%	5	2,785	-80.920%
2025-02-07	3.75	3.80	3.72	3.80	+4.972%	22	2,784	-78.158%
2025-02-06	3.45	3.62	3.45	3.62	+9.697%	291	2,786	-77.072%
2025-02-05	3.05	3.30	3.00	3.30	+14.983%	73	2,551	-74.848%
2025-02-04	3.02	3.02	2.80	2.87	+0.350%	30	2,522	-71.080%
2025-02-03	2.78	2.96	2.70	2.86	-24.737%	58	2,520	-70.979%
2025-01-31	3.80	3.80	3.80	3.80	+4.110%	2	2,473	-78.158%
2025-01-30	3.30	3.65	3.20	3.65	+7.353%	6	2,473	-77.260%
2025-01-29	3.50	3.50	3.24	3.40	-11.688%	12	2,468	-75.588%
2025-01-28	3.05	3.85	2.90	3.85	+30.068%	132	2,471	-78.442%
2025-01-27	3.69	3.70	2.68	2.96	-45.688%	125	2,512	-71.959%
2025-01-24	5.80	5.80	5.45	5.45	-11.812%	8	2,481	-84.771%
2025-01-23	6.00	6.18	6.00	6.18	-4.186%	6	2,478	-86.570%
2025-01-22	5.80	6.50	5.80	6.45	+25.243%	8	2,483	-87.132%
2025-01-21	4.85	5.28	4.85	5.15	+5.102%	16	2,484	-83.883%
2025-01-17	4.60	4.95	4.57	4.90	+6.061%	172	2,518	-83.061%
2025-01-16	5.00	5.00	4.50	4.62	-2.737%	14	2,518	-82.035%
2025-01-15	4.49	4.75	4.45	4.75	+10.723%	11	2,522	-82.526%
2025-01-14	4.85	4.85	4.27	4.29	-5.714%	131	2,521	-80.653%
2025-01-13	4.45	4.69	4.45	4.55	-15.741%	52	2,507	-81.758%
2025-01-10	5.45	5.50	5.33	5.40	-15.625%	210	2,493	-84.630%
2025-01-08	6.88	6.95	6.40	6.40	-3.904%	6	2,495	-87.031%
2025-01-07	7.60	7.80	6.55	6.66	-22.917%	936	2,495	-87.538%
2025-01-06	8.46	9.20	8.44	8.64	+16.757%	53	1,988	-90.394%
2025-01-03	7.25	7.40	7.24	7.40	+38.837%	20	1,995	-88.784%
2024-12-31	5.65	5.65	5.33	5.33	-15.931%	108	2,078	-84.428%
2024-12-30	6.34	6.34	6.34	6.34	-2.761%	1	2,078	-86.909%
2024-12-26	6.65	6.65	6.40	6.52	-5.507%	56	2,078	-87.270%
2024-12-24	7.00	7.00	6.90	6.90	+1.322%	110	2,051	-87.971%
2024-12-23	6.55	6.81	6.55	6.81	+12.562%	104	2,051	-87.812%
2024-12-20	5.75	6.25	5.75	6.05	+0.833%	4	1,952	-86.281%
2024-12-19	5.80	6.00	5.80	6.00	+0.503%	11	1,953	-86.167%
2024-12-18	6.55	6.55	5.45	5.97	+8.348%	45	1,954	-86.097%
2024-12-17	5.20	5.75	5.15	5.51	-3.671%	258	1,945	-84.936%
2024-12-16	5.70	5.72	5.40	5.72	-3.051%	242	2,063	-85.490%
2024-12-13	5.80	5.95	5.78	5.90	-1.007%	358	2,063	-85.932%
2024-12-12	6.00	6.00	5.96	5.96	-2.295%	12	2,075	-86.074%
2024-12-11	6.00	6.15	5.85	6.10	+3.918%	201	2,070	-86.393%
2024-12-10	6.70	7.03	5.87	5.87	-9.692%	13	1,870	-85.860%
2024-12-09	6.60	6.60	6.45	6.50	-6.475%	4	1,875	-87.231%
2024-12-06	7.46	7.46	6.70	6.95	-12.025%	64	1,872	-88.058%
2024-12-05	7.83	7.90	7.83	7.90	0.000%	2	1,878	-89.494%
2024-12-04	7.10	7.90	7.10	7.90	+22.671%	266	1,879	-89.494%
2024-12-03	6.65	6.65	6.35	6.44	-3.012%	6	1,636	-87.112%
2024-12-02	6.80	6.87	6.64	6.64	+5.397%	26	1,637	-87.500%
2024-11-29	6.20	6.30	6.20	6.30	+6.780%	66	1,627	-86.825%
2024-11-27	5.95	5.99	5.58	5.90	-9.786%	776	1,822	-85.932%
2024-11-26	6.75	6.75	6.38	6.54	-4.526%	29	1,822	-87.309%
2024-11-25	8.30	8.30	6.79	6.85	-17.170%	19	1,844	-87.883%
2024-11-22	8.93	8.97	8.27	8.27	-15.612%	122	1,840	-89.964%
2024-11-21	9.60	9.80	8.52	9.80	+5.038%	335	1,848	-91.531%
2024-11-20	9.50	9.76	9.10	9.33	+0.323%	123	1,879	-91.104%
2024-11-19	8.85	9.36	8.85	9.30	+14.815%	17	1,795	-91.075%
2024-11-18	8.20	8.20	8.10	8.10	-6.897%	7	1,784	-89.753%
2024-11-15	8.55	8.70	8.55	8.70	-6.351%	10	1,787	-90.460%
2024-11-14	9.77	9.77	9.29	9.29	-2.723%	5	1,782	-91.066%
2024-11-12	10.07	10.07	9.55	9.55	+9.018%	275	1,785	-91.309%
2024-11-11	8.90	8.90	8.59	8.76	-3.204%	4	1,517	-90.525%
2024-11-08	9.15	9.15	9.05	9.05	-4.837%	4	1,516	-90.829%
2024-11-07	9.50	9.55	9.45	9.51	+9.185%	35	1,515	-91.272%
2024-11-06	8.71	8.71	8.71	8.71	+13.264%	1	1,493	-90.471%
2024-11-04	7.69	7.69	7.69	7.69	-2.658%	1	1,493	-89.207%
2024-11-01	7.90	7.90	7.90	7.90	+8.966%	2	1,493	-89.494%
2024-10-31	7.30	7.30	7.25	7.25	-16.667%	23	1,493	-88.552%
2024-10-30	8.19	8.70	8.19	8.70	-2.247%	9	1,515	-90.460%
2024-10-29	8.90	8.90	8.90	8.90	-4.813%	1	1,508	-90.674%
2024-10-25	9.75	9.75	9.35	9.35	+7.471%	4	1,508	-91.123%
2024-10-23	8.95	8.95	8.70	8.70	-12.121%	9	1,507	-90.460%
2024-10-22	9.69	10.10	9.69	9.90	+3.665%	765	1,502	-91.616%
2024-10-21	8.43	9.55	8.43	9.55	+11.696%	689	1,406	-91.309%
2024-10-18	8.30	8.55	8.30	8.55	-6.557%	28	940	-90.292%
2024-10-17	8.80	9.15	8.80	9.15	+16.709%	19	939	-90.929%
2024-10-16	7.75	8.00	7.75	7.84	+14.620%	6	942	-89.413%
2024-10-15	7.65	7.65	6.65	6.84	-16.074%	9	942	-87.865%
2024-10-11	8.01	8.15	8.01	8.15	+3.165%	6	939	-89.816%
2024-10-10	7.70	7.97	7.70	7.90	+12.216%	5	938	-89.494%
2024-10-09	7.20	7.45	7.04	7.04	-2.897%	40	934	-88.210%
2024-10-08	7.25	7.25	7.25	7.25	+13.815%	1	912	-88.552%
2024-10-07	6.60	6.85	6.37	6.37	+15.608%	14	912	-86.970%
2024-10-04	5.44	5.51	5.43	5.51	+3.962%	140	912	-84.936%
2024-10-03	4.96	5.55	4.96	5.30	+15.974%	23	916	-84.340%
2024-10-02	4.32	4.68	4.32	4.57	-6.544%	128	916	-81.838%
2024-09-30	4.94	4.94	4.89	4.89	-14.957%	80	903	-83.027%
2024-09-26	6.51	6.64	5.75	5.75	-2.542%	456	863	-85.565%
2024-09-25	5.95	6.00	5.90	5.90	+13.462%	4	438	-85.932%
2024-09-24	5.21	5.21	5.15	5.20	-0.952%	81	435	-84.038%
2024-09-19	5.10	5.25	5.10	5.25	+10.526%	2	443	-84.190%
2024-09-18	4.75	4.75	4.75	4.75	-5.000%	1	443	-82.526%
2024-09-17	5.40	5.40	5.00	5.00	-9.910%	302	444	-83.400%
2024-09-16	5.50	5.55	5.50	5.55	-9.016%	3	442	-85.045%
2024-09-13	6.30	6.49	6.10	6.10	-6.442%	134	441	-86.393%
2024-09-12	6.00	6.52	6.00	6.52	+50.577%	40	384	-87.270%
2024-09-11	4.30	4.40	4.25	4.33	+11.311%	95	344	-80.831%
2024-09-10	3.95	3.95	3.89	3.89	+3.183%	51	309	-78.663%
2024-09-09	3.75	3.77	3.66	3.77	+6.497%	22	258	-77.984%
2024-09-06	3.70	3.70	3.50	3.54	-9.694%	170	254	-76.554%
2024-09-05	4.15	4.20	3.92	3.92	+0.771%	204	326	-78.827%
2024-09-04	3.80	3.89	3.80	3.89	-8.471%	3	437	-78.663%
2024-09-03	4.85	4.85	4.20	4.25	-30.099%	64	436	-80.471%
2024-08-30	6.25	6.30	6.08	6.08	-11.884%	104	411	-86.349%
2024-08-29	6.36	7.15	6.35	6.90	-13.750%	14	411	-87.971%
2024-08-28	8.00	8.30	8.00	8.00	-8.571%	54	421	-89.625%
2024-08-27	8.75	8.75	8.75	8.75	-0.568%	1	369	-90.514%
2024-08-26	8.80	8.80	8.80	8.80	-4.659%	1	369	-90.568%
2024-08-23	9.23	9.23	9.23	9.23	-3.351%	2	370	-91.008%
2024-08-21	9.55	9.55	9.55	9.55	-1.749%	1	370	-91.309%
2024-08-20	9.72	9.72	9.72	9.72	+1.994%	10	371	-91.461%
2024-08-19	8.65	9.53	8.65	9.53	+15.655%	3	361	-91.291%
2024-08-16	7.87	8.24	7.87	8.24	+12.877%	8	358	-89.927%
2024-08-15	7.30	7.30	7.30	7.30	+18.699%	1	360	-88.630%
2024-08-14	6.00	6.15	6.00	6.15	+7.895%	12	359	-86.504%
2024-08-13	5.47	5.70	5.38	5.70	+21.277%	12	359	-85.439%
2024-08-12	4.70	4.70	4.70	4.70	+20.205%	25	369	-82.340%
2024-08-09	4.10	4.25	3.80	3.91	-0.255%	22	369	-78.772%
2024-08-08	3.67	3.92	3.65	3.92	0.000%	10	370	-78.827%
2024-08-07	4.00	4.00	3.92	3.92	-21.600%	2	363	-78.827%
2024-08-06	4.68	5.00	4.68	5.00	+12.360%	6	363	-83.400%
2024-08-05	2.93	4.70	2.93	4.45	-15.399%	16	367	-81.348%
2024-08-02	5.15	5.45	5.00	5.26	-2.593%	8	358	-84.221%
2024-08-01	7.50	7.50	5.40	5.40	+23.570%	18	355	-84.630%
2024-07-30	5.10	5.10	4.37	4.37	-21.544%	9	349	-81.007%
2024-07-29	6.00	6.00	5.57	5.57	-3.130%	10	352	-85.099%
2024-07-26	5.76	5.76	5.75	5.75	-6.504%	8	361	-85.565%
2024-07-25	5.15	6.40	5.15	6.15	-1.284%	15	361	-86.504%
2024-07-24	6.50	6.50	6.15	6.23	-13.231%	7	355	-86.677%
2024-07-23	7.18	7.18	7.18	7.18	+10.462%	1	353	-88.440%
2024-07-19	6.50	6.50	6.50	6.50	-5.109%	8	352	-87.231%
2024-07-18	6.85	6.85	6.85	6.85	+4.900%	2	356	-87.883%
2024-07-17	6.69	6.80	6.53	6.53	-17.551%	11	356	-87.289%
2024-07-16	7.85	7.92	7.85	7.92	-8.966%	11	356	-89.520%
2024-07-15	8.71	8.71	8.70	8.70	-6.952%	300	354	-90.460%
2024-07-12	9.35	9.35	9.35	9.35	+3.315%	3	109	-91.123%
2024-07-11	9.05	9.05	9.05	9.05	-11.275%	20	112	-90.829%
2024-07-10	10.25	10.35	10.20	10.20	+8.974%	3	122	-91.863%
2024-07-09	9.35	9.36	9.35	9.36	+10.900%	3	121	-91.132%
2024-07-08	8.44	8.44	8.44	8.44	-0.706%	1	121	-90.166%
2024-07-05	8.50	8.50	8.50	8.50	+7.731%	2	120	-90.235%
2024-07-03	7.89	7.89	7.89	7.89	+6.622%	3	117	-89.480%
2024-07-02	7.30	7.40	7.30	7.40	-4.516%	33	117	-88.784%
2024-07-01	7.75	7.75	7.75	7.75	-3.727%	1	98	-89.290%
2024-06-28	8.05	8.20	8.05	8.05	-4.734%	122	97	-89.689%
2024-06-26	9.00	9.10	8.40	8.45	-3.429%	25	112	-90.178%
2024-06-25	8.75	8.75	8.75	8.75	+15.283%	10	94	-90.514%
2024-06-24	8.95	8.95	7.59	7.59	-22.866%	62	84	-89.065%
2024-06-21	10.00	10.50	9.50	9.84	-11.749%	100	45	-91.565%
2024-06-20	13.60	13.60	10.55	11.15	-4.292%	4	13	-92.556%
2024-06-18	10.35	11.65	10.35	11.65	+9.906%	4	9	-92.876%
2024-06-17	10.60	10.65	10.60	10.60	-98.900%	9	9	-92.170%
2024-06-05	963.50	963.50	963.50	963.50	+33.660%	1	17	-99.914%
2024-05-16	720.86	720.86	720.86	720.86	+1.845%	1	18	-99.885%
2024-03-22	707.80	707.80	707.80	707.80	+12.793%	2	17	-99.883%
2024-03-19	627.52	627.52	627.52	627.52	-5.537%	1	16	-99.868%
2024-03-13	664.30	664.30	664.30	664.30	+0.606%	2	16	-99.875%
2024-03-12	658.00	660.30	658.00	660.30	-1.986%	2	18	-99.874%
2024-03-07	673.68	673.68	673.68	673.68	+9.438%	1	17	-99.877%
2024-03-05	615.58	615.58	615.58	615.58	+4.468%	1	18	-99.865%
2024-03-01	589.25	589.25	589.25	589.25	+3.404%	2	17	-99.859%
2024-02-26	569.85	569.85	569.85	569.85	+13.981%	1	17	-99.854%
2024-02-15	499.95	499.95	499.95	499.95	+6.770%	1	18	-99.834%
2024-02-07	468.25	468.25	468.25	468.25	+3.825%	1	17	-99.823%
2024-02-06	451.00	451.00	451.00	451.00	+51.959%	1	17	-99.816%
2024-01-08	290.70	296.79	290.70	296.79	+8.974%	3	16	-99.720%
2023-12-19	274.39	274.39	272.30	272.35	+4.085%	5	15	-99.695%
2023-12-14	261.66	261.66	261.66	261.66	+5.666%	1	17	-99.683%
2023-12-05	247.63	247.63	247.63	247.63	+3.646%	4	17	-99.665%
2023-12-04	241.00	241.00	238.92	238.92	-8.460%	4	15	-99.653%
2023-11-28	261.00	261.00	261.00	261.00	-1.361%	3	17	-99.682%
2023-11-27	264.70	264.70	264.60	264.60	-2.470%	2	17	-99.686%
2023-11-22	268.02	271.30	268.02	271.30	-4.807%	8	11	-99.694%
2023-11-21	279.00	285.00	279.00	285.00	+6.502%	4	11	-99.709%
2023-11-09	267.60	267.60	267.60	267.60	+5.729%	2	13	-99.690%
2023-11-08	253.15	253.15	253.10	253.10	+3.943%	3	11	-99.672%
2023-11-06	243.50	243.50	243.50	243.50	+14.588%	2	10	-99.659%
2023-10-30	212.50	212.50	212.50	212.50	+5.716%	1	9	-99.609%
2023-10-26	208.74	208.74	200.15	201.01	-3.011%	5	9	-99.587%
2023-10-23	207.25	207.25	207.25	207.25	-19.671%	1	9	-99.600%
2023-10-12	258.00	258.00	258.00	258.00	+19.727%	2	10	-99.678%
2023-09-27	215.49	215.49	215.49	215.49	-0.696%	1	10	-99.615%
2023-09-25	217.00	217.00	217.00	217.00	+4.327%	6	9	-99.618%
2023-09-21	213.42	214.37	208.00	208.00	-5.630%	6	3	-99.601%
2023-09-20	220.43	221.38	220.41	220.41	-3.688%	3	3	-99.623%
2023-09-19	228.85	228.85	228.85	228.85	-1.123%	1	2	-99.637%
2023-09-18	231.45	231.45	231.45	231.45	-5.058%	1	2	-99.641%
2023-09-15	243.33	243.78	243.33	243.78	0.000%	2	1	-99.660%