Dark

NVDA20270115C110
NVDA Jan 15 2027 110.00 Call (NVDA270115C00110000)
option OPRA

EOD

May 9, 2025

34.50-1.653%(-0.58)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	35.30	35.30	33.70	34.50	-1.653%	38	3,891	0.000%
2025-05-08	35.00	35.55	34.45	35.08	+1.829%	33	3,892	-1.653%
2025-05-07	31.90	34.45	31.65	34.45	+6.491%	225	3,890	+0.145%
2025-05-06	30.68	32.53	30.35	32.35	+0.622%	137	3,834	+6.646%
2025-05-05	32.60	32.60	32.12	32.15	-1.682%	8	3,845	+7.309%
2025-05-02	32.65	33.01	31.95	32.70	+5.825%	348	3,839	+5.505%
2025-05-01	31.05	32.83	30.90	30.90	+7.853%	320	3,840	+11.650%
2025-04-30	26.00	28.65	25.81	28.65	-0.174%	46	3,898	+20.419%
2025-04-29	27.75	29.40	27.75	28.70	+0.525%	119	3,899	+20.209%
2025-04-28	29.45	29.45	27.00	28.55	-5.150%	83	3,871	+20.841%
2025-04-25	27.90	30.74	27.36	30.10	+12.734%	660	3,858	+14.618%
2025-04-24	25.97	27.25	25.97	26.70	+5.534%	150	3,868	+29.213%
2025-04-23	26.39	26.77	24.95	25.30	+11.700%	330	3,886	+36.364%
2025-04-22	23.45	24.00	22.65	22.65	+0.221%	128	3,895	+52.318%
2025-04-21	23.22	23.25	21.63	22.60	-11.373%	398	3,888	+52.655%
2025-04-17	26.56	26.65	24.80	25.50	-3.774%	107	3,902	+35.294%
2025-04-16	28.05	29.10	25.60	26.50	-18.836%	143	3,902	+30.189%
2025-04-15	33.20	33.40	31.96	32.65	+1.178%	169	3,901	+5.666%
2025-04-14	34.50	34.50	31.10	32.27	-0.401%	236	3,901	+6.910%
2025-04-11	31.40	32.45	30.50	32.40	+6.544%	492	3,920	+6.481%
2025-04-10	30.65	32.00	28.00	30.41	-10.295%	379	3,969	+13.450%
2025-04-09	25.34	34.60	24.95	33.90	+48.035%	507	3,822	+1.770%
2025-04-08	27.90	28.57	22.90	22.90	-5.567%	174	4,035	+50.655%
2025-04-07	18.95	25.36	18.65	24.25	+7.301%	372	4,076	+42.268%
2025-04-04	24.89	25.10	21.30	22.60	-13.708%	1,141	4,130	+52.655%
2025-04-03	27.49	28.50	26.19	26.19	-16.989%	185	4,059	+31.730%
2025-04-02	29.95	32.32	29.95	31.55	+1.284%	204	4,077	+9.350%
2025-04-01	30.85	31.50	29.99	31.15	0.000%	81	3,953	+10.754%
2025-03-31	29.10	31.15	28.20	31.15	-2.808%	570	3,934	+10.754%
2025-03-28	32.80	33.20	31.54	32.05	-2.524%	1,606	4,023	+7.644%
2025-03-27	33.00	34.50	32.52	32.88	-3.888%	446	3,703	+4.927%
2025-03-26	37.05	37.05	34.05	34.21	-12.841%	65	3,334	+0.848%
2025-03-25	38.25	39.47	38.25	39.25	-2.022%	37	3,299	-12.102%
2025-03-24	39.15	40.46	39.15	40.06	+7.978%	12	3,289	-13.879%
2025-03-21	36.90	37.83	36.90	37.10	-3.561%	68	3,294	-7.008%
2025-03-20	37.40	39.30	37.29	38.47	+0.575%	80	3,302	-10.320%
2025-03-19	37.60	38.92	37.59	38.25	+2.163%	30	3,249	-9.804%
2025-03-18	38.70	39.30	36.61	37.44	-8.010%	27	3,252	-7.853%
2025-03-17	41.70	41.70	39.75	40.70	-2.281%	16	3,243	-15.233%
2025-03-14	39.80	41.65	39.79	41.65	+11.752%	648	3,241	-17.167%
2025-03-13	36.90	38.40	36.70	37.27	+1.057%	52	3,201	-7.432%
2025-03-12	37.48	37.70	35.75	36.88	+11.758%	92	3,201	-6.453%
2025-03-11	31.26	34.80	30.49	33.00	+5.600%	116	3,278	+4.545%
2025-03-10	33.50	34.65	30.85	31.25	-9.812%	483	3,227	+10.400%
2025-03-07	35.06	35.40	32.00	34.65	+1.583%	666	2,870	-0.433%
2025-03-06	35.88	37.05	33.95	34.11	-11.495%	397	2,853	+1.143%
2025-03-05	37.54	39.00	37.10	38.54	+1.421%	74	2,724	-10.483%
2025-03-04	34.80	40.00	34.20	38.00	+2.703%	243	2,691	-9.211%
2025-03-03	41.35	41.35	36.10	37.00	-12.839%	190	2,531	-6.757%
2025-02-28	37.90	43.15	37.90	42.45	+1.216%	154	2,440	-18.728%
2025-02-27	51.90	51.90	40.70	41.94	-14.443%	235	2,431	-17.740%
2025-02-26	48.05	50.34	47.74	49.02	+7.265%	42	2,474	-29.621%
2025-02-25	48.05	48.05	44.50	45.70	-6.544%	49	2,457	-24.508%
2025-02-24	53.95	54.89	48.82	48.90	-5.708%	101	2,458	-29.448%
2025-02-21	55.35	55.65	51.74	51.86	-7.657%	580	2,489	-33.475%
2025-02-20	55.75	56.16	54.33	56.16	-0.777%	98	2,476	-38.568%
2025-02-19	55.95	57.35	54.90	56.60	0.000%	253	2,555	-39.046%
2025-02-18	58.06	59.20	56.45	56.60	+1.434%	34	2,569	-39.046%
2025-02-14	55.20	55.80	54.90	55.80	+5.025%	98	2,621	-38.172%
2025-02-13	51.50	53.91	51.50	53.13	+6.260%	97	2,556	-35.065%
2025-02-12	49.10	50.94	49.10	50.00	-2.818%	17	2,556	-31.000%
2025-02-11	51.15	52.60	51.15	51.45	-2.261%	32	2,548	-32.945%
2025-02-10	51.16	53.06	51.16	52.64	+6.992%	66	2,548	-34.460%
2025-02-07	49.00	49.20	47.79	49.20	+5.241%	256	2,549	-29.878%
2025-02-06	45.95	47.55	45.72	46.75	+4.563%	42	2,551	-26.203%
2025-02-05	43.00	44.75	42.85	44.71	+10.259%	182	2,549	-22.836%
2025-02-04	41.16	42.99	40.40	40.55	+1.375%	368	2,398	-14.920%
2025-02-03	38.95	41.35	37.90	40.00	-5.549%	549	2,124	-13.750%
2025-01-31	45.60	48.00	42.35	42.35	-6.098%	142	1,908	-18.536%
2025-01-30	43.50	45.10	41.70	45.10	0.000%	200	1,940	-23.503%
2025-01-29	46.50	46.50	42.72	45.10	-5.252%	203	1,911	-23.503%
2025-01-28	43.00	47.75	39.55	47.60	+15.956%	231	1,956	-27.521%
2025-01-27	44.15	47.50	40.00	41.05	-29.309%	614	1,791	-15.956%
2025-01-24	62.50	62.50	58.05	58.07	-5.623%	58	1,269	-40.589%
2025-01-23	60.35	61.55	60.35	61.53	-0.758%	3	1,272	-43.930%
2025-01-22	62.40	62.40	62.00	62.00	+7.807%	41	1,273	-44.355%
2025-01-21	55.30	57.85	54.34	57.51	+4.850%	110	1,256	-40.010%
2025-01-17	53.88	55.00	53.88	54.85	+6.052%	78	1,259	-37.101%
2025-01-16	55.60	55.60	51.72	51.72	-3.092%	41	1,259	-33.295%
2025-01-15	51.25	53.37	51.00	53.37	+6.932%	18	1,251	-35.357%
2025-01-14	51.00	51.00	49.25	49.91	-1.984%	22	1,240	-30.876%
2025-01-13	49.50	51.55	49.50	50.92	-6.138%	99	1,242	-32.247%
2025-01-10	53.60	54.80	53.55	54.25	-6.466%	254	1,248	-36.406%
2025-01-08	60.00	60.55	56.55	58.00	-0.086%	70	1,166	-40.517%
2025-01-07	68.13	68.13	58.05	58.05	-10.980%	59	1,166	-40.568%
2025-01-06	64.20	67.45	64.20	65.21	+7.236%	58	1,138	-47.094%
2025-01-03	57.00	61.23	57.00	60.81	+9.115%	176	1,145	-43.266%
2025-01-02	53.20	56.30	53.20	55.73	+5.151%	71	1,161	-38.094%
2024-12-31	54.07	55.00	52.56	53.00	-6.195%	48	1,161	-34.906%
2024-12-30	53.10	57.55	53.10	56.50	+2.821%	26	1,161	-38.938%
2024-12-27	56.50	56.50	53.70	54.95	-4.418%	34	1,153	-37.216%
2024-12-26	57.00	57.57	56.10	57.49	-0.398%	13	1,139	-39.990%
2024-12-24	59.05	59.38	57.72	57.72	+0.418%	26	1,151	-40.229%
2024-12-23	55.80	57.80	54.86	57.48	+8.351%	80	1,151	-39.979%
2024-12-20	49.67	54.37	49.67	53.05	+2.019%	76	1,209	-34.967%
2024-12-19	50.70	52.42	50.70	52.00	+2.362%	102	1,152	-33.654%
2024-12-18	54.85	55.70	49.80	50.80	+1.195%	133	1,098	-32.087%
2024-12-17	49.45	51.10	47.88	50.20	-2.713%	252	1,082	-31.275%
2024-12-16	53.40	53.40	50.53	51.60	-2.586%	85	1,080	-33.140%
2024-12-13	55.98	55.98	51.80	52.97	-4.472%	172	1,052	-34.869%
2024-12-12	55.28	56.15	54.76	55.45	-2.291%	51	1,028	-37.782%
2024-12-11	56.75	56.75	56.75	56.75	+6.353%	1	1,014	-39.207%
2024-12-10	58.65	58.65	53.25	53.36	-5.222%	22	1,023	-35.345%
2024-12-09	56.53	57.40	56.00	56.30	-4.818%	13	1,019	-38.721%
2024-12-06	61.40	62.26	59.12	59.15	-5.436%	66	1,006	-41.674%
2024-12-05	61.95	62.98	61.15	62.55	+1.263%	69	985	-44.844%
2024-12-04	59.28	61.77	59.28	61.77	+7.184%	9	987	-44.148%
2024-12-03	56.60	57.67	56.60	57.63	+1.730%	70	986	-40.135%
2024-12-02	56.90	57.35	56.65	56.65	-0.352%	27	956	-39.100%
2024-11-29	55.20	57.05	55.20	56.85	+5.278%	24	934	-39.314%
2024-11-27	53.10	54.00	51.70	54.00	-2.492%	26	931	-36.111%
2024-11-26	57.20	57.20	55.38	55.38	-1.459%	107	931	-37.703%
2024-11-25	57.12	57.45	55.95	56.20	-8.050%	79	888	-38.612%
2024-11-22	63.55	63.55	60.78	61.12	-7.785%	70	848	-43.554%
2024-11-21	64.70	66.35	61.24	66.28	+3.079%	30	823	-47.948%
2024-11-20	63.33	64.30	62.66	64.30	-1.001%	6	816	-46.345%
2024-11-19	61.25	64.95	61.25	64.95	+9.105%	17	818	-46.882%
2024-11-18	59.60	60.80	57.88	59.53	-2.234%	47	829	-42.046%
2024-11-15	61.73	61.95	60.89	60.89	-5.037%	38	818	-43.340%
2024-11-14	65.35	66.32	64.12	64.12	-0.512%	24	803	-46.195%
2024-11-13	65.70	65.70	64.07	64.45	-2.702%	26	802	-46.470%
2024-11-12	64.55	66.40	64.55	66.24	+4.810%	17	786	-47.917%
2024-11-11	65.75	65.85	62.30	63.20	-2.167%	38	770	-45.411%
2024-11-08	66.40	66.40	64.50	64.60	-1.072%	144	755	-46.594%
2024-11-07	65.00	65.60	65.00	65.30	+2.271%	70	747	-47.167%
2024-11-06	62.25	64.39	62.08	63.85	+7.582%	121	680	-45.967%
2024-11-05	58.95	59.35	58.95	59.35	+4.398%	2	599	-41.870%
2024-11-04	58.00	58.45	56.85	56.85	+0.798%	24	597	-39.314%
2024-11-01	56.40	57.50	56.39	56.40	+3.297%	58	590	-38.830%
2024-10-31	56.85	56.85	54.00	54.60	-8.451%	70	572	-36.813%
2024-10-30	58.25	59.85	58.25	59.64	-1.827%	19	583	-42.153%
2024-10-29	60.00	60.75	59.46	60.75	0.000%	27	571	-43.210%
2024-10-28	64.05	64.05	60.36	60.75	-0.978%	43	566	-43.210%
2024-10-25	61.98	63.17	61.35	61.35	+1.204%	36	534	-43.765%
2024-10-24	59.89	60.62	59.75	60.62	+3.447%	33	529	-43.088%
2024-10-23	61.00	61.00	58.40	58.60	-6.792%	65	523	-41.126%
2024-10-22	62.85	63.30	62.00	62.87	+4.176%	121	538	-45.125%
2024-10-21	61.40	61.40	60.35	60.35	+3.783%	25	570	-42.833%
2024-10-18	58.95	58.95	57.80	58.15	-0.768%	214	595	-40.671%
2024-10-17	58.21	60.10	58.21	58.60	+4.849%	87	511	-41.126%
2024-10-16	55.30	56.82	55.22	55.89	+6.255%	25	585	-38.272%
2024-10-15	56.15	56.15	52.30	52.60	-10.254%	63	572	-34.411%
2024-10-14	58.85	59.65	58.30	58.61	+4.942%	176	543	-41.136%
2024-10-11	55.30	56.80	55.30	55.85	-0.179%	82	518	-38.227%
2024-10-10	55.70	55.95	54.98	55.95	+4.093%	142	495	-38.338%
2024-10-09	54.40	54.70	53.55	53.75	-0.555%	20	484	-35.814%
2024-10-08	53.27	54.05	53.27	54.05	+4.951%	26	467	-36.170%
2024-10-07	51.62	52.30	51.40	51.50	+8.879%	19	453	-33.010%
2024-10-04	47.20	47.38	46.05	47.30	+2.960%	316	469	-27.061%
2024-10-03	45.00	47.15	45.00	45.94	+6.589%	127	359	-24.902%
2024-10-02	42.20	43.10	42.20	43.10	+3.531%	5	299	-19.954%
2024-10-01	42.42	42.42	41.18	41.63	-5.429%	76	302	-17.127%
2024-09-30	43.10	45.04	43.10	44.02	-1.455%	11	333	-21.627%
2024-09-27	46.50	46.56	44.19	44.67	-5.260%	150	329	-22.767%
2024-09-26	50.00	50.00	46.00	47.15	+0.748%	15	278	-26.829%
2024-09-25	47.70	47.70	46.80	46.80	+3.885%	102	266	-26.282%
2024-09-24	41.67	45.23	41.67	45.05	+9.106%	123	264	-23.418%
2024-09-23	40.45	41.29	40.15	41.29	+0.707%	88	149	-16.445%
2024-09-20	43.30	43.30	41.00	41.00	-4.939%	10	120	-15.854%
2024-09-19	43.37	44.00	43.13	43.13	+8.777%	66	116	-20.009%
2024-09-18	42.10	42.10	39.65	39.65	-5.707%	24	52	-12.989%
2024-09-17	42.15	42.15	42.05	42.05	-1.729%	30	40	-17.955%
2024-09-16	42.13	44.20	42.13	42.79	0.000%	16	16	-19.374%