Dark

NVDA20260116C81
NVDA Jan 16 2026 81.00 Call (NVDA260116C00081000)
option OPRA

EOD

May 8, 2025

43.65+3.559%(+1.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	43.65	43.65	43.65	43.65	+3.559%	20	13,246	0.000%
2025-05-07	42.15	42.15	42.15	42.15	+5.112%	1	13,246	+3.559%
2025-05-06	38.90	40.10	38.90	40.10	-1.158%	82	13,247	+8.853%
2025-05-02	40.57	40.57	40.57	40.57	+13.229%	2	13,276	+7.592%
2025-04-29	35.47	35.83	35.47	35.83	+2.080%	22	13,276	+21.825%
2025-04-28	35.10	35.10	35.10	35.10	-0.142%	15	13,276	+24.359%
2025-04-25	35.15	35.15	35.15	35.15	+7.822%	100	13,276	+24.182%
2025-04-24	33.05	33.05	32.60	32.60	+3.822%	4	13,226	+33.896%
2025-04-23	31.15	31.40	31.15	31.40	+18.715%	6	13,226	+39.013%
2025-04-21	29.05	29.05	26.45	26.45	-12.417%	7	13,226	+65.028%
2025-04-17	33.20	33.20	30.20	30.20	-23.253%	11	13,225	+44.536%
2025-04-15	39.35	39.35	39.35	39.35	+1.287%	3	13,225	+10.928%
2025-04-14	38.85	38.85	38.85	38.85	-1.145%	1	13,225	+12.355%
2025-04-11	39.30	39.30	39.30	39.30	+10.393%	2	13,224	+11.069%
2025-04-10	37.87	37.87	35.60	35.60	-12.423%	5	13,224	+22.612%
2025-04-09	31.25	40.65	31.25	40.65	+34.380%	4	13,224	+7.380%
2025-04-08	32.45	33.85	30.05	30.25	+3.596%	41	13,221	+44.298%
2025-04-07	21.80	30.25	21.80	29.20	+10.606%	538	13,224	+49.486%
2025-04-04	28.71	28.71	25.45	26.40	-17.111%	416	12,815	+65.341%
2025-04-03	33.37	33.37	31.85	31.85	-14.840%	2	12,765	+37.049%
2025-04-02	37.20	37.40	37.20	37.40	+1.880%	110	12,765	+16.711%
2025-04-01	36.71	36.71	36.71	36.71	+3.701%	1	12,705	+18.905%
2025-03-31	32.80	35.40	32.80	35.40	-6.596%	43	12,705	+23.305%
2025-03-28	37.90	37.90	37.90	37.90	-9.547%	2	12,726	+15.172%
2025-03-26	41.90	41.90	41.90	41.90	-5.737%	1	12,725	+4.177%
2025-03-21	44.45	44.45	44.45	44.45	-2.629%	2	12,725	-1.800%
2025-03-20	45.65	45.65	45.65	45.65	+3.562%	1	12,724	-4.381%
2025-03-19	44.05	44.08	44.05	44.08	+1.801%	93	12,724	-0.975%
2025-03-18	43.80	43.92	43.05	43.30	-6.479%	14	12,724	+0.808%
2025-03-17	46.92	46.95	46.30	46.30	-3.138%	341	12,730	-5.724%
2025-03-14	47.80	47.80	47.80	47.80	+10.138%	2	12,773	-8.682%
2025-03-13	44.00	44.00	43.40	43.40	+19.724%	14	12,774	+0.576%
2025-03-10	36.35	36.35	36.25	36.25	-14.886%	4	12,774	+20.414%
2025-03-06	42.59	42.59	42.59	42.59	-5.982%	1	12,776	+2.489%
2025-03-05	45.30	45.30	45.30	45.30	+9.685%	1	12,776	-3.642%
2025-03-03	41.30	41.30	41.30	41.30	-17.052%	1	12,776	+5.690%
2025-02-28	49.79	49.79	49.79	49.79	+1.612%	2	12,776	-12.332%
2025-02-27	55.10	55.10	49.00	49.00	-15.078%	16	12,776	-10.918%
2025-02-26	56.13	57.70	56.13	57.70	-6.057%	24	12,776	-24.350%
2025-02-21	65.50	65.50	61.42	61.42	+5.824%	4	12,771	-28.932%
2025-02-12	58.00	58.04	58.00	58.04	+20.791%	2	12,771	-24.793%
2025-02-04	48.05	48.05	48.05	48.05	+3.780%	6	12,771	-9.157%
2025-02-03	43.60	46.30	43.60	46.30	-11.218%	2	12,771	-5.724%
2025-01-31	52.15	52.15	52.15	52.15	+4.300%	20	12,770	-16.299%
2025-01-30	48.07	50.00	47.90	50.00	-5.285%	19	12,770	-12.700%
2025-01-29	53.00	53.00	52.79	52.79	-4.366%	41	12,770	-17.314%
2025-01-28	46.50	55.20	46.50	55.20	+13.231%	6	12,770	-20.924%
2025-01-27	52.05	52.05	48.75	48.75	-32.197%	3	12,768	-10.462%
2025-01-23	71.41	71.90	71.41	71.90	-0.869%	2	12,768	-39.291%
2025-01-22	72.50	72.53	72.50	72.53	+7.134%	2	12,768	-39.818%
2025-01-21	65.25	67.70	65.25	67.70	+7.888%	4	12,789	-35.524%
2025-01-17	62.75	62.75	62.75	62.75	-6.594%	44	12,789	-30.438%
2025-01-08	67.18	67.18	67.18	67.18	-12.183%	2	12,789	-35.025%
2025-01-06	76.50	76.50	76.50	76.50	+12.137%	2	12,789	-42.941%
2024-12-24	68.22	68.22	68.22	68.22	+2.586%	20	12,809	-36.016%
2024-12-11	66.50	66.50	66.50	66.50	+1.064%	2	12,809	-34.361%
2024-12-09	65.80	65.80	65.80	65.80	-9.254%	50	12,809	-33.663%
2024-12-05	72.51	72.51	72.51	72.51	+8.143%	2	12,859	-39.801%
2024-12-03	67.06	67.06	67.05	67.05	+0.903%	3	12,859	-34.899%
2024-12-02	66.45	66.45	66.45	66.45	+0.530%	1	12,860	-34.312%
2024-11-26	66.10	66.10	66.10	66.10	-5.974%	1	12,859	-33.964%
2024-11-22	70.30	70.30	70.30	70.30	-5.676%	2	12,859	-37.909%
2024-11-21	74.53	74.53	74.53	74.53	+4.898%	2	12,859	-41.433%
2024-11-15	71.05	71.05	71.05	71.05	-6.439%	60	12,859	-38.564%
2024-11-12	75.94	75.94	75.94	75.94	+21.213%	10	12,867	-42.520%
2024-10-31	62.65	62.65	62.65	62.65	-11.323%	6	12,857	-30.327%
2024-10-29	70.65	70.65	70.65	70.65	+3.668%	1	12,857	-38.217%
2024-10-24	68.15	68.15	68.15	68.15	-6.784%	1	12,857	-35.950%
2024-10-22	72.37	73.11	72.37	73.11	+2.567%	5	12,858	-40.295%
2024-10-21	70.05	71.28	70.05	71.28	+5.835%	18	12,858	-38.763%
2024-10-18	67.35	67.35	67.35	67.35	-3.024%	100	12,858	-35.189%
2024-10-17	68.25	69.45	68.25	69.45	+2.283%	11	12,908	-37.149%
2024-10-14	67.90	67.90	67.90	67.90	+9.340%	4	12,908	-35.714%
2024-10-09	63.05	63.05	62.10	62.10	+3.759%	15	12,908	-29.710%
2024-10-07	59.85	59.85	59.85	59.85	+9.817%	19	12,908	-27.068%
2024-10-04	54.50	54.50	54.50	54.50	+1.395%	2	12,889	-19.908%
2024-10-03	53.20	53.75	53.20	53.75	+7.178%	31	12,889	-18.791%
2024-10-02	49.70	50.15	49.45	50.15	+2.451%	47	12,889	-12.961%
2024-10-01	51.60	51.60	48.45	48.95	-4.674%	16	12,889	-10.827%
2024-09-30	51.53	51.53	51.35	51.35	+0.293%	2	12,884	-14.995%
2024-09-27	51.40	51.40	51.20	51.20	-6.994%	62	12,883	-14.746%
2024-09-26	55.05	55.05	55.05	55.05	+1.475%	1	12,883	-20.708%
2024-09-25	54.25	54.25	54.25	54.25	+14.451%	8	12,883	-19.539%
2024-09-23	47.90	47.90	47.40	47.40	-2.268%	77	12,880	-7.911%
2024-09-20	49.55	49.55	47.75	48.50	-2.806%	64	12,870	-10.000%
2024-09-19	49.55	49.95	49.55	49.90	+6.057%	40	12,869	-12.525%
2024-09-18	47.75	47.90	47.05	47.05	-3.882%	103	12,858	-7.226%
2024-09-17	48.95	49.25	48.95	48.95	-0.609%	59	12,846	-10.827%
2024-09-16	50.00	50.00	49.25	49.25	-4.591%	24	12,833	-11.371%
2024-09-13	51.62	51.62	51.62	51.62	+16.655%	2	12,833	-15.440%
2024-09-11	44.25	44.25	44.25	44.25	+8.456%	12	12,833	-1.356%
2024-09-10	40.45	40.80	40.45	40.80	+0.246%	11	12,833	+6.985%
2024-09-09	40.70	40.70	40.70	40.70	-2.492%	5	12,833	+7.248%
2024-09-05	41.75	41.75	41.74	41.74	-3.043%	2	12,833	+4.576%
2024-09-04	43.45	43.45	43.00	43.05	-6.209%	5	12,833	+1.394%
2024-09-03	45.90	45.90	45.90	45.90	-10.874%	1	12,833	-4.902%
2024-08-30	52.50	52.50	51.00	51.50	-4.186%	26	12,833	-15.243%
2024-08-29	53.75	53.75	53.75	53.75	-7.567%	52	12,833	-18.791%
2024-08-28	57.80	58.15	57.80	58.15	-3.405%	44	12,804	-24.936%
2024-08-27	59.15	60.20	59.15	60.20	+0.083%	6	12,760	-27.492%
2024-08-23	58.25	61.75	58.25	60.15	+5.712%	374	12,760	-27.431%
2024-08-22	60.70	60.90	56.90	56.90	-6.183%	177	12,760	-23.286%
2024-08-21	60.65	60.65	60.65	60.65	+1.506%	2	12,680	-28.030%
2024-08-20	59.35	59.75	59.35	59.75	-1.565%	13	12,680	-26.946%
2024-08-19	60.70	60.70	60.70	60.70	+8.801%	1	12,672	-28.089%
2024-08-15	53.65	55.79	53.65	55.79	+10.148%	24	12,672	-21.760%
2024-08-14	49.50	50.95	49.50	50.65	+1.911%	55	12,673	-13.820%
2024-08-13	48.40	49.75	48.00	49.70	+13.083%	37	12,674	-12.173%
2024-08-12	43.95	43.95	43.95	43.95	+10.013%	44	12,673	-0.683%
2024-08-07	40.45	40.45	39.95	39.95	-9.101%	6	12,673	+9.262%
2024-08-06	43.95	43.95	43.95	43.95	+10.510%	10	12,673	-0.683%
2024-08-05	36.96	39.77	36.96	39.77	-8.046%	17	12,673	+9.756%
2024-08-02	43.25	43.25	43.25	43.25	-11.154%	10	12,673	+0.925%
2024-07-29	48.68	48.68	48.68	48.68	+10.636%	1	12,673	-10.333%
2024-07-25	44.00	44.00	44.00	44.00	-11.735%	1	12,673	-0.795%
2024-07-24	50.17	50.17	49.85	49.85	-24.412%	8	12,673	-12.437%
2024-07-10	65.95	65.95	65.95	65.95	+13.161%	1	12,670	-33.813%
2024-07-03	58.28	58.28	58.28	58.28	+0.656%	10	12,670	-25.103%
2024-06-27	57.90	57.90	57.90	57.90	-3.900%	60	12,670	-24.611%
2024-06-21	60.15	60.25	60.15	60.25	+3.309%	10	12,670	-27.552%
2024-06-12	58.08	58.32	58.08	58.32	+4.629%	16	12,670	-25.154%
2024-06-10	55.74	55.74	55.74	55.74	0.000%	10	12,680	-21.690%