Dark

NVDA20260116C76
NVDA Jan 16 2026 76.00 Call (NVDA260116C00076000)
option OPRA

EOD

May 6, 2025

43.15-1.259%(-0.55)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	41.99	43.15	41.99	43.15	-1.259%	9	1,668	0.000%
2025-05-01	43.70	43.70	43.70	43.70	+24.857%	3	1,672	-1.259%
2025-04-23	35.30	35.30	35.00	35.00	+11.111%	13	1,674	+23.286%
2025-04-22	31.50	31.50	31.50	31.50	+5.882%	5	1,671	+36.984%
2025-04-21	30.00	30.00	29.55	29.75	-10.795%	14	1,666	+45.042%
2025-04-17	33.35	33.35	33.35	33.35	-24.205%	1	1,666	+29.385%
2025-04-14	44.00	44.00	44.00	44.00	+5.389%	1	1,666	-1.932%
2025-04-11	41.75	41.75	41.75	41.75	+12.382%	2	1,665	+3.353%
2025-04-10	38.60	38.60	37.15	37.15	+7.994%	33	1,666	+16.151%
2025-04-09	34.05	34.50	33.60	34.40	+2.229%	17	1,633	+25.436%
2025-04-08	35.60	37.50	33.45	33.65	+7.337%	77	1,632	+28.232%
2025-04-07	30.90	31.40	29.45	31.35	+10.193%	27	1,559	+37.640%
2025-04-04	29.85	29.85	28.45	28.45	-30.184%	6	1,551	+51.670%
2025-04-02	40.75	40.75	40.75	40.75	+2.516%	1	1,550	+5.890%
2025-04-01	39.75	39.75	39.75	39.75	+8.994%	10	1,549	+8.553%
2025-03-31	36.10	36.50	36.10	36.47	-12.959%	13	1,558	+18.316%
2025-03-28	41.90	41.90	41.90	41.90	-2.987%	20	1,565	+2.983%
2025-03-27	43.19	43.19	43.19	43.19	-1.952%	4	1,555	-0.093%
2025-03-26	44.76	44.76	44.05	44.05	-14.714%	3	1,555	-2.043%
2025-03-24	51.65	51.65	51.65	51.65	+3.507%	1	1,554	-16.457%
2025-03-20	49.90	49.90	49.90	49.90	+6.170%	2	1,555	-13.527%
2025-03-13	47.00	47.00	47.00	47.00	+15.621%	5	1,553	-8.191%
2025-03-10	40.65	40.65	40.65	40.65	-4.240%	1	1,553	+6.150%
2025-03-07	42.45	42.45	42.45	42.45	-9.642%	8	1,552	+1.649%
2025-03-05	46.98	46.98	46.98	46.98	-4.122%	1	1,552	-8.152%
2025-03-04	46.64	49.00	46.64	49.00	+1.871%	6	1,552	-11.939%
2025-03-03	50.40	50.40	48.10	48.10	-18.983%	5	1,552	-10.291%
2025-02-25	59.37	59.37	59.37	59.37	-10.655%	1	1,550	-27.320%
2025-02-21	66.45	66.45	66.45	66.45	-4.347%	2	1,550	-35.064%
2025-02-19	69.47	69.47	69.47	69.47	-3.178%	5	1,551	-37.887%
2025-02-18	71.75	71.75	71.75	71.75	+11.500%	1	1,551	-39.861%
2025-02-10	64.35	64.35	64.35	64.35	+22.571%	1	1,552	-32.945%
2025-02-04	52.50	52.50	52.50	52.50	+10.643%	20	1,552	-17.810%
2025-02-03	47.45	47.45	47.45	47.45	-17.963%	20	1,552	-9.062%
2025-01-28	51.90	57.84	51.90	57.84	+15.219%	3	1,572	-25.398%
2025-01-27	55.85	55.85	50.20	50.20	-33.947%	4	1,571	-14.044%
2025-01-23	76.00	76.00	76.00	76.00	-0.783%	1	1,570	-43.224%
2025-01-22	76.60	76.60	76.60	76.60	+8.499%	1	1,569	-43.668%
2025-01-21	70.60	70.60	70.60	70.60	-1.259%	1	1,569	-38.881%
2025-01-07	71.50	71.50	71.50	71.50	-12.784%	1	1,569	-39.650%
2025-01-06	82.00	82.00	81.98	81.98	+19.871%	6	1,569	-47.365%
2025-01-02	68.39	68.39	68.39	68.39	-2.993%	4	1,575	-36.906%
2024-12-30	70.48	70.50	70.47	70.50	-1.108%	10	1,575	-38.794%
2024-12-26	71.29	71.29	71.29	71.29	+11.495%	10	1,575	-39.473%
2024-12-19	63.94	63.94	63.94	63.94	-15.143%	1	1,575	-32.515%
2024-11-19	75.35	75.35	75.35	75.35	+6.940%	4	1,575	-42.734%
2024-11-18	70.46	70.46	70.46	70.46	-6.303%	2	1,579	-38.760%
2024-11-06	75.20	75.20	75.20	75.20	+1.062%	1	1,578	-42.620%
2024-10-29	74.45	74.45	74.41	74.41	+4.114%	10	1,579	-42.010%
2024-10-23	71.47	71.47	71.47	71.47	-0.777%	5	1,582	-39.625%
2024-10-14	72.03	72.03	72.03	72.03	+7.188%	20	1,582	-40.094%
2024-10-10	67.20	67.20	67.20	67.20	+15.563%	2	1,582	-35.789%
2024-10-04	58.15	58.15	58.15	58.15	+1.483%	2	1,581	-25.795%
2024-10-03	57.30	57.30	57.30	57.30	+9.665%	1	1,581	-24.695%
2024-10-01	52.25	52.25	52.25	52.25	-5.258%	3	1,580	-17.416%
2024-09-27	55.20	55.40	55.15	55.15	+8.885%	30	1,577	-21.759%
2024-09-23	50.90	50.90	50.65	50.65	-1.267%	12	1,563	-14.808%
2024-09-20	51.30	51.30	51.30	51.30	-4.380%	24	1,551	-15.887%
2024-09-19	53.65	53.65	53.65	53.65	+6.660%	7	1,539	-19.571%
2024-09-18	50.30	50.30	50.30	50.30	-2.045%	37	1,532	-14.215%
2024-09-17	52.90	52.90	51.15	51.35	+10.193%	13	1,495	-15.969%
2024-09-11	48.02	48.02	46.60	46.60	+4.134%	2	1,483	-7.403%
2024-09-10	44.35	44.80	44.05	44.75	+11.875%	80	1,483	-3.575%
2024-09-06	40.00	40.00	40.00	40.00	-13.514%	2	1,404	+7.875%
2024-09-05	46.25	46.25	46.25	46.25	+3.700%	1	1,404	-6.703%
2024-09-04	45.50	45.50	44.60	44.60	-1.978%	3	1,403	-3.251%
2024-09-03	49.55	49.55	45.50	45.50	-26.494%	25	1,402	-5.165%
2024-08-28	61.90	61.90	61.90	61.90	-3.583%	1	1,380	-30.291%
2024-08-27	62.55	64.20	62.55	64.20	+1.023%	53	1,379	-32.788%
2024-08-23	65.00	65.15	63.35	63.55	+5.041%	120	1,328	-32.101%
2024-08-22	60.50	60.50	60.50	60.50	-5.690%	30	1,304	-28.678%
2024-08-21	64.15	64.15	64.15	64.15	+1.183%	5	1,304	-32.736%
2024-08-20	63.40	63.40	63.40	63.40	-0.705%	1	1,304	-31.940%
2024-08-19	63.85	63.85	63.85	63.85	+6.594%	1	1,304	-32.420%
2024-08-16	59.90	59.90	59.90	59.90	+1.525%	22	1,304	-27.963%
2024-08-15	59.00	59.00	59.00	59.00	+12.167%	1	1,293	-26.864%
2024-08-14	52.45	52.60	52.45	52.60	+2.634%	17	1,293	-17.966%
2024-08-13	51.75	51.75	51.25	51.25	+5.888%	6	1,299	-15.805%
2024-08-12	48.00	48.40	48.00	48.40	+10.755%	31	1,299	-10.847%
2024-08-07	43.70	43.70	43.70	43.70	-4.897%	13	1,299	-1.259%
2024-08-06	46.90	46.90	45.85	45.95	+28.388%	48	1,299	-6.094%
2024-08-05	35.79	35.79	35.79	35.79	-32.267%	9	1,293	+20.564%
2024-07-31	52.84	52.84	52.84	52.84	+24.476%	1	1,284	-18.338%
2024-07-30	42.45	42.45	42.45	42.45	-19.694%	1	1,285	+1.649%
2024-07-24	52.86	52.86	52.86	52.86	-10.980%	1	1,285	-18.369%
2024-07-23	60.25	60.25	59.38	59.38	-0.669%	4	1,286	-27.332%
2024-07-22	59.78	59.78	59.78	59.78	+7.171%	1	1,290	-27.819%
2024-07-19	55.78	55.78	55.78	55.78	-12.993%	2	1,291	-22.643%
2024-07-15	64.11	64.11	64.11	64.11	-3.521%	1	1,292	-32.694%
2024-07-12	66.45	66.45	66.45	66.45	-5.139%	2	1,293	-35.064%
2024-07-10	70.05	70.05	70.05	70.05	+3.762%	2	1,293	-38.401%
2024-07-09	66.92	67.51	66.92	67.51	+3.495%	11	1,293	-36.084%
2024-07-08	65.23	65.23	65.23	65.23	+12.466%	10	1,293	-33.849%
2024-07-01	58.00	58.00	58.00	58.00	-5.306%	3	1,290	-25.603%
2024-06-27	61.15	61.25	61.15	61.25	+8.025%	80	1,290	-29.551%
2024-06-24	59.10	59.10	56.70	56.70	-12.554%	8	1,250	-23.898%
2024-06-21	64.84	64.84	63.18	64.84	-1.758%	5	1,251	-33.452%
2024-06-14	66.00	67.59	66.00	66.00	+2.310%	3	1,251	-34.621%
2024-06-13	64.65	64.65	64.51	64.51	+11.033%	80	1,250	-33.111%
2024-06-10	58.10	58.10	58.10	58.10	0.000%	10	1,250	-25.731%