Dark

NVDA20260116C67
NVDA Jan 16 2026 67.00 Call (NVDA260116C00067000)
option OPRA

EOD

May 8, 2025

54.94+6.123%(+3.17)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	55.00	55.00	54.94	54.94	+6.123%	11	2,226	0.000%
2025-05-02	51.77	51.77	51.77	51.77	+14.384%	2	2,226	+6.123%
2025-04-30	45.26	45.26	45.26	45.26	-2.035%	2	2,226	+21.388%
2025-04-25	45.55	46.20	45.55	46.20	+10.315%	4	2,226	+18.918%
2025-04-23	41.88	41.88	41.88	41.88	-7.345%	2	2,225	+31.184%
2025-04-16	45.15	45.20	44.95	45.20	-6.127%	8	2,227	+21.549%
2025-04-11	48.15	48.15	48.15	48.15	-1.028%	2	2,230	+14.102%
2025-04-10	48.65	48.65	48.65	48.65	-3.357%	1	2,229	+12.929%
2025-04-09	39.10	50.34	39.10	50.34	+33.883%	4	2,230	+9.138%
2025-04-08	41.75	42.10	37.60	37.60	-0.397%	17	2,226	+46.117%
2025-04-07	34.55	39.90	34.15	37.75	+9.104%	374	2,220	+45.536%
2025-04-04	34.60	34.60	34.60	34.60	-18.473%	44	1,981	+58.786%
2025-04-03	42.44	42.44	42.44	42.44	-8.039%	1	1,981	+29.453%
2025-04-01	46.15	46.15	46.15	46.15	-0.753%	1	1,981	+19.047%
2025-03-31	45.90	46.50	45.90	46.50	-9.445%	3	1,981	+18.151%
2025-03-27	51.35	51.35	51.35	51.35	-1.250%	3	1,980	+6.991%
2025-03-26	52.00	52.00	52.00	52.00	-4.762%	1	1,980	+5.654%
2025-03-12	55.00	55.00	54.60	54.60	+18.054%	5	1,980	+0.623%
2025-03-10	46.25	46.25	46.25	46.25	-5.303%	40	1,979	+18.789%
2025-03-07	48.84	48.84	48.84	48.84	-3.095%	2	1,979	+12.490%
2025-03-06	50.40	50.40	50.40	50.40	-31.100%	1	1,978	+9.008%
2025-02-13	73.15	73.15	73.15	73.15	+29.355%	1	1,978	-24.894%
2025-02-03	56.55	56.55	56.55	56.55	-4.120%	2	1,978	-2.847%
2025-01-30	60.40	60.40	58.98	58.98	+1.690%	7	1,979	-6.850%
2025-01-27	61.15	61.15	58.00	58.00	-25.784%	3	1,979	-5.276%
2025-01-21	78.15	78.15	78.15	78.15	+2.559%	290	2,269	-29.699%
2025-01-17	76.20	76.20	76.20	76.20	-7.971%	2	2,269	-27.900%
2025-01-03	82.80	82.80	82.80	82.80	+13.425%	4	2,269	-33.647%
2024-12-18	73.00	73.00	73.00	73.00	-1.484%	2	2,271	-24.740%
2024-12-10	79.00	79.00	74.10	74.10	-4.510%	6	2,269	-25.857%
2024-12-09	77.60	77.60	77.60	77.60	-0.513%	1	2,272	-29.201%
2024-12-03	78.00	78.00	78.00	78.00	+5.263%	1	2,273	-29.564%
2024-11-27	72.00	74.10	72.00	74.10	-10.149%	2	2,275	-25.857%
2024-11-19	82.47	82.47	82.47	82.47	+12.818%	1	2,275	-33.382%
2024-10-31	77.00	77.00	73.10	73.10	-8.050%	3	2,276	-24.843%
2024-10-30	79.50	79.50	79.50	79.50	-2.693%	1	2,276	-30.893%
2024-10-29	81.70	81.70	81.70	81.70	-2.436%	2	2,276	-32.754%
2024-10-25	83.88	83.93	83.74	83.74	+4.701%	196	2,277	-34.392%
2024-10-24	79.98	79.98	79.98	79.98	-1.259%	5	2,325	-31.308%
2024-10-23	81.00	81.00	81.00	81.00	-3.168%	1	2,330	-32.173%
2024-10-22	83.65	83.80	83.50	83.65	+2.387%	167	2,329	-34.322%
2024-10-21	81.95	81.98	81.70	81.70	+6.923%	100	2,375	-32.754%
2024-10-16	72.67	76.41	72.67	76.41	+0.539%	5	2,375	-28.098%
2024-10-15	76.00	76.00	76.00	76.00	-3.468%	1	2,376	-27.711%
2024-10-14	78.74	78.74	78.73	78.73	+5.466%	100	2,376	-30.217%
2024-10-10	74.65	74.65	74.65	74.65	+2.682%	1	2,476	-26.403%
2024-10-08	71.20	73.50	71.20	72.70	+7.608%	52	2,476	-24.429%
2024-10-07	67.56	67.56	67.56	67.56	+3.224%	1	2,461	-18.680%
2024-10-04	65.10	65.45	65.10	65.45	+2.602%	88	2,461	-16.058%
2024-10-03	63.80	64.00	63.50	63.79	+4.232%	10	2,419	-13.874%
2024-09-30	61.95	61.95	61.20	61.20	-1.211%	4	2,418	-10.229%
2024-09-27	62.00	62.00	61.95	61.95	-5.057%	36	2,418	-11.316%
2024-09-26	64.40	65.25	64.40	65.25	+12.694%	10	2,417	-15.801%
2024-09-24	57.90	57.90	57.90	57.90	-3.661%	8	2,417	-5.112%
2024-09-19	60.10	60.10	60.10	60.10	+2.911%	1	2,414	-8.586%
2024-09-17	58.40	58.40	58.40	58.40	-0.680%	2	2,414	-5.925%
2024-09-16	59.00	59.00	57.42	58.80	-5.845%	43	2,412	-6.565%
2024-09-12	62.45	62.45	62.45	62.45	+21.854%	1	2,388	-12.026%
2024-09-11	51.25	51.25	51.25	51.25	+2.398%	10	2,387	+7.200%
2024-09-10	49.80	50.05	49.75	50.05	+2.143%	16	2,387	+9.770%
2024-09-09	49.00	49.00	49.00	49.00	+6.591%	1	2,387	+12.122%
2024-09-06	45.97	45.97	45.97	45.97	-8.280%	4	2,388	+19.513%
2024-09-05	50.12	50.12	50.12	50.12	-1.745%	2	2,388	+9.617%
2024-09-03	51.05	51.05	51.01	51.01	-16.514%	200	2,388	+7.704%
2024-08-30	61.10	61.10	61.10	61.10	-1.213%	60	2,388	-10.082%
2024-08-29	61.85	61.85	61.85	61.85	-10.193%	1	2,388	-11.172%
2024-08-28	68.87	68.87	68.87	68.87	-2.519%	1	2,389	-20.227%
2024-08-27	69.60	70.75	69.60	70.65	-2.011%	17	2,388	-22.236%
2024-08-26	72.10	72.10	72.10	72.10	+2.197%	6	2,388	-23.800%
2024-08-23	68.09	70.60	68.09	70.55	+0.858%	10	2,388	-22.126%
2024-08-21	70.95	70.95	69.95	69.95	+24.688%	23	2,387	-21.458%
2024-08-13	56.10	56.10	56.10	56.10	+6.553%	21	2,379	-2.068%
2024-08-12	52.65	52.65	52.65	52.65	+7.779%	2	2,379	+4.349%
2024-08-08	48.85	48.85	48.85	48.85	+7.127%	6	2,379	+12.467%
2024-08-07	52.65	52.65	45.60	45.60	-11.198%	83	2,379	+20.482%
2024-08-06	50.55	52.55	50.55	51.35	+7.992%	6	2,352	+6.991%
2024-08-05	47.55	47.55	47.55	47.55	-2.761%	10	2,346	+15.542%
2024-08-02	48.90	51.35	48.90	48.90	-16.023%	5	2,346	+12.352%
2024-07-31	58.00	58.23	57.75	58.23	+18.162%	21	2,346	-5.650%
2024-07-30	48.63	49.28	48.63	49.28	-13.010%	101	2,337	+11.485%
2024-07-26	56.65	56.65	56.65	56.65	+8.879%	20	2,337	-3.019%
2024-07-25	55.67	55.67	52.03	52.03	-20.052%	210	2,337	+5.593%
2024-07-22	64.97	65.08	64.97	65.08	+8.467%	4	2,328	-15.581%
2024-07-17	60.00	60.00	60.00	60.00	-14.347%	2	2,328	-8.433%
2024-07-15	69.98	70.05	69.95	70.05	-1.822%	100	2,328	-21.570%
2024-07-11	74.07	74.25	71.00	71.35	-6.340%	202	2,396	-22.999%
2024-07-10	76.18	76.18	76.18	76.18	+10.486%	1	2,495	-27.881%
2024-07-05	69.05	69.05	68.95	68.95	+7.566%	100	2,495	-20.319%
2024-07-01	64.10	64.10	64.10	64.10	-4.185%	25	2,570	-14.290%
2024-06-27	67.33	67.85	66.90	66.90	-14.176%	12	2,570	-17.877%
2024-06-18	75.07	77.95	75.00	77.95	+6.199%	10	2,574	-29.519%
2024-06-14	73.40	73.40	73.40	73.40	+2.228%	10	2,574	-25.150%
2024-06-13	71.35	71.80	71.35	71.80	+5.978%	2	2,574	-23.482%
2024-06-12	67.86	68.00	67.75	67.75	+7.199%	113	2,572	-18.908%
2024-06-11	63.00	63.20	63.00	63.20	-2.619%	3	2,591	-13.070%
2024-06-10	63.70	64.90	63.70	64.90	0.000%	426	2,590	-15.347%