Dark

NVDA20270115C125
NVDA Jan 15 2027 125.00 Call (NVDA270115C00125000)
option OPRA

EOD

May 9, 2025

28.09-1.783%(-0.51)642

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	28.76	28.76	27.44	28.09	-1.783%	642	11,453	0.000%
2025-05-08	29.00	29.05	27.80	28.60	+1.203%	224	11,353	-1.783%
2025-05-07	26.30	28.26	26.17	28.26	+5.724%	21	11,343	-0.602%
2025-05-06	24.70	26.73	24.50	26.73	+2.023%	63	11,334	+5.088%
2025-05-05	26.30	26.30	25.70	26.20	-1.504%	26	11,371	+7.214%
2025-05-02	26.55	26.88	26.25	26.60	+4.314%	206	11,368	+5.602%
2025-05-01	25.47	26.45	24.90	25.50	+16.705%	136	11,378	+10.157%
2025-04-30	20.70	21.85	20.65	21.85	-5.206%	19	11,275	+28.558%
2025-04-29	22.94	23.60	22.70	23.05	+0.787%	32	11,273	+21.866%
2025-04-28	23.45	23.45	21.55	22.87	-5.885%	400	11,264	+22.825%
2025-04-25	21.80	24.75	21.80	24.30	+12.656%	120	10,912	+15.597%
2025-04-24	20.81	21.75	20.81	21.57	+3.206%	43	10,906	+30.227%
2025-04-23	21.30	21.30	20.35	20.90	+13.034%	73	10,922	+34.402%
2025-04-22	18.45	18.85	18.28	18.49	+3.760%	388	10,932	+51.920%
2025-04-21	18.86	19.25	17.10	17.82	-11.343%	2,235	10,691	+57.632%
2025-04-17	21.62	21.62	19.65	20.10	-8.636%	215	10,603	+39.751%
2025-04-16	22.33	23.30	20.30	22.00	-17.137%	883	10,603	+27.682%
2025-04-15	26.20	27.10	26.15	26.55	+1.336%	31	9,755	+5.800%
2025-04-14	28.00	28.00	25.37	26.20	+0.383%	297	9,758	+7.214%
2025-04-11	25.60	26.50	25.04	26.10	+7.231%	164	9,650	+7.625%
2025-04-10	25.40	25.75	23.10	24.34	-14.023%	132	9,664	+15.407%
2025-04-09	21.15	28.31	20.37	28.31	+53.193%	875	9,670	-0.777%
2025-04-08	22.45	22.89	18.43	18.48	-4.447%	705	9,523	+52.002%
2025-04-07	15.30	20.70	15.25	19.34	+5.973%	359	9,146	+45.243%
2025-04-04	20.00	20.40	17.00	18.25	-15.116%	1,510	9,254	+53.918%
2025-04-03	22.65	23.45	21.50	21.50	-18.033%	747	9,256	+30.651%
2025-04-02	24.80	26.60	24.80	26.23	+1.667%	70	9,270	+7.091%
2025-04-01	24.71	25.80	24.45	25.80	+0.585%	21	9,252	+8.876%
2025-03-31	24.03	25.65	23.34	25.65	-2.951%	353	9,248	+9.513%
2025-03-28	28.05	28.05	26.15	26.43	-4.962%	310	9,215	+6.281%
2025-03-27	27.30	28.55	27.05	27.81	-3.270%	178	9,197	+1.007%
2025-03-26	31.80	31.80	28.40	28.75	-13.741%	89	9,154	-2.296%
2025-03-25	32.70	33.33	32.12	33.33	-1.244%	18	9,117	-15.722%
2025-03-24	32.93	34.15	32.57	33.75	+7.827%	383	9,106	-16.770%
2025-03-21	31.40	31.70	30.60	31.30	-3.036%	274	8,929	-10.256%
2025-03-20	31.35	33.40	31.35	32.28	-1.315%	57	8,885	-12.980%
2025-03-19	31.97	33.65	31.70	32.71	+5.516%	41	8,925	-14.124%
2025-03-18	32.85	33.00	30.84	31.00	-8.148%	40	8,927	-9.387%
2025-03-17	35.57	35.70	32.90	33.75	-4.391%	78	8,906	-16.770%
2025-03-14	33.00	35.30	33.00	35.30	+9.627%	656	8,846	-20.425%
2025-03-13	31.00	32.50	30.65	32.20	+3.040%	276	8,912	-12.764%
2025-03-12	30.30	31.85	30.20	31.25	+11.607%	119	8,912	-10.112%
2025-03-11	26.00	29.25	25.30	28.00	+6.545%	249	8,977	+0.321%
2025-03-10	28.00	28.28	25.45	26.28	-10.154%	774	8,968	+6.887%
2025-03-07	29.48	30.00	26.85	29.25	+0.515%	2,880	9,141	-3.966%
2025-03-06	30.05	31.40	29.00	29.10	-11.362%	75	9,018	-3.471%
2025-03-05	32.00	33.20	31.45	32.83	+3.271%	55	9,016	-14.438%
2025-03-04	29.40	33.85	28.90	31.79	+2.383%	347	8,981	-11.639%
2025-03-03	37.00	37.00	30.60	31.05	-17.530%	774	9,067	-9.533%
2025-02-28	32.75	37.65	32.30	37.65	+8.252%	1,827	8,723	-25.392%
2025-02-27	41.95	41.95	34.78	34.78	-18.261%	1,634	8,633	-19.235%
2025-02-26	40.99	43.75	40.70	42.55	+7.940%	108	8,167	-33.984%
2025-02-25	41.60	41.60	38.00	39.42	-6.254%	392	8,151	-28.742%
2025-02-24	43.75	45.30	42.05	42.05	-6.347%	77	8,007	-33.199%
2025-02-21	48.50	49.15	44.90	44.90	-8.048%	574	8,032	-37.439%
2025-02-20	49.25	49.25	46.87	48.83	+1.223%	35	7,976	-42.474%
2025-02-19	48.70	50.05	47.38	48.24	+0.500%	186	7,988	-41.770%
2025-02-18	51.20	52.00	48.00	48.00	-1.437%	171	7,930	-41.479%
2025-02-14	47.00	48.89	46.85	48.70	+6.658%	218	8,051	-42.320%
2025-02-13	44.15	46.84	44.15	45.66	+3.655%	30	8,065	-38.480%
2025-02-12	42.62	44.25	42.62	44.05	-2.328%	97	8,065	-36.232%
2025-02-11	44.73	45.67	43.40	45.10	-1.464%	228	8,065	-37.716%
2025-02-10	42.50	46.30	42.50	45.77	+7.064%	148	8,164	-38.628%
2025-02-07	41.82	42.75	41.00	42.75	+3.161%	360	8,283	-34.292%
2025-02-06	40.15	41.44	39.00	41.44	+7.358%	1,072	8,339	-32.215%
2025-02-05	36.98	38.60	36.00	38.60	+11.884%	1,197	7,669	-27.228%
2025-02-04	34.50	36.95	34.50	34.50	+0.730%	420	8,094	-18.580%
2025-02-03	33.99	35.57	32.70	34.25	-7.632%	934	8,082	-17.985%
2025-01-31	39.45	41.63	36.50	37.08	-6.951%	2,306	7,586	-24.245%
2025-01-30	38.60	39.95	35.80	39.85	+2.839%	2,027	7,089	-29.511%
2025-01-29	40.10	40.45	36.85	38.75	-5.488%	666	6,300	-27.510%
2025-01-28	37.30	41.55	34.00	41.00	+17.143%	1,195	6,257	-31.488%
2025-01-27	37.75	48.00	34.20	35.00	-30.500%	6,068	5,779	-19.743%
2025-01-24	55.50	55.50	50.30	50.36	-6.999%	176	2,200	-44.222%
2025-01-23	52.50	54.15	52.50	54.15	-0.733%	32	2,160	-48.126%
2025-01-22	52.80	55.00	52.80	54.55	+10.202%	111	2,138	-48.506%
2025-01-21	48.45	50.15	48.08	49.50	+9.079%	87	2,083	-43.253%
2025-01-17	47.10	47.75	45.38	45.38	+0.844%	362	2,090	-38.100%
2025-01-16	48.00	48.00	45.00	45.00	-2.597%	10	2,090	-37.578%
2025-01-15	44.65	46.20	44.45	46.20	+8.070%	108	2,087	-39.199%
2025-01-14	45.50	45.50	42.59	42.75	-4.576%	93	2,074	-34.292%
2025-01-13	42.80	44.85	42.60	44.80	-4.579%	142	2,048	-37.299%
2025-01-10	48.00	48.00	46.50	46.95	-6.493%	112	1,997	-40.170%
2025-01-08	52.00	52.80	49.66	50.21	-1.588%	52	1,960	-44.055%
2025-01-07	58.30	58.30	51.00	51.02	-11.500%	151	1,960	-44.943%
2025-01-06	56.63	59.80	56.63	57.65	+7.858%	170	1,882	-51.275%
2025-01-03	53.00	53.50	52.55	53.45	+11.750%	86	1,851	-47.446%
2025-01-02	48.00	48.98	47.75	47.83	+4.069%	35	1,832	-41.271%
2024-12-31	47.73	47.99	45.60	45.96	-6.376%	37	1,789	-38.882%
2024-12-30	46.53	50.35	46.53	49.09	+2.914%	60	1,789	-42.779%
2024-12-27	47.50	47.88	46.93	47.70	-5.545%	16	1,777	-41.111%
2024-12-26	50.30	50.50	49.00	50.50	+0.119%	11	1,773	-44.376%
2024-12-24	50.90	52.15	50.44	50.44	-0.454%	43	1,737	-44.310%
2024-12-23	47.69	50.80	47.69	50.67	+9.818%	25	1,737	-44.563%
2024-12-20	44.00	47.50	43.90	46.14	+2.511%	57	1,725	-39.120%
2024-12-19	44.31	46.91	44.31	45.01	+4.674%	84	1,703	-37.592%
2024-12-18	46.70	48.20	43.00	43.00	-1.826%	80	1,749	-34.674%
2024-12-17	43.34	44.85	41.75	43.80	-2.775%	219	1,719	-35.868%
2024-12-16	46.55	46.55	43.70	45.05	-2.616%	155	1,589	-37.647%
2024-12-13	49.38	49.38	45.00	46.26	-5.399%	170	1,512	-39.278%
2024-12-12	48.10	48.90	48.03	48.90	-2.102%	93	1,492	-42.556%
2024-12-11	48.00	49.95	47.15	49.95	+7.074%	34	1,492	-43.764%
2024-12-10	51.10	51.80	46.00	46.65	-5.490%	113	1,487	-39.786%
2024-12-09	49.50	50.33	48.85	49.36	-4.894%	96	1,518	-43.092%
2024-12-06	54.19	54.19	51.90	51.90	-4.736%	68	1,474	-45.877%
2024-12-05	55.00	55.30	54.06	54.48	-0.620%	18	1,449	-48.440%
2024-12-04	51.90	54.83	51.90	54.82	+8.684%	27	1,440	-48.760%
2024-12-03	49.75	50.44	49.51	50.44	+2.416%	36	1,430	-44.310%
2024-12-02	49.95	50.75	49.25	49.25	-1.104%	24	1,430	-42.964%
2024-11-29	48.20	50.15	48.20	49.80	+6.638%	32	1,408	-43.594%
2024-11-27	46.60	47.30	44.90	46.70	-3.152%	121	1,367	-39.850%
2024-11-26	50.00	51.00	48.22	48.22	-2.782%	67	1,367	-41.746%
2024-11-25	53.90	53.90	49.19	49.60	-7.926%	36	1,304	-43.367%
2024-11-22	56.89	56.89	53.50	53.87	-8.493%	108	1,286	-47.856%
2024-11-21	60.00	62.00	53.40	58.87	+3.190%	110	1,277	-52.285%
2024-11-20	57.00	57.20	55.40	57.05	-0.262%	52	1,215	-50.762%
2024-11-19	53.25	57.20	53.25	57.20	+9.495%	60	1,225	-50.892%
2024-11-18	52.90	53.54	51.15	52.24	-3.811%	82	1,280	-46.229%
2024-11-15	56.35	56.35	53.30	54.31	-4.148%	96	1,209	-48.278%
2024-11-14	58.85	58.85	56.66	56.66	-1.972%	60	1,196	-50.424%
2024-11-13	58.67	58.67	57.60	57.80	-1.667%	48	1,153	-51.401%
2024-11-12	57.34	58.95	57.33	58.78	+4.964%	24	1,125	-52.212%
2024-11-11	56.00	56.10	55.60	56.00	-1.978%	18	1,106	-49.839%
2024-11-08	58.45	59.00	56.50	57.13	-1.585%	50	1,090	-50.831%
2024-11-07	58.50	58.50	57.70	58.05	+2.147%	360	1,080	-51.611%
2024-11-06	54.52	56.95	54.52	56.83	+9.499%	51	1,076	-50.572%
2024-11-05	51.19	52.17	51.19	51.90	+1.865%	56	1,050	-45.877%
2024-11-04	50.43	50.95	50.10	50.95	+2.929%	8	1,044	-44.868%
2024-11-01	49.69	50.30	49.25	49.50	+3.622%	144	1,042	-43.253%
2024-10-31	49.70	49.70	47.77	47.77	-8.836%	26	1,073	-41.197%
2024-10-30	51.10	52.50	51.10	52.40	-3.053%	23	1,069	-46.393%
2024-10-29	53.90	54.05	53.90	54.05	-0.735%	142	1,057	-48.030%
2024-10-28	54.45	54.45	54.45	54.45	-0.421%	1	1,057	-48.411%
2024-10-25	55.32	55.65	54.68	54.68	+2.608%	18	1,058	-48.628%
2024-10-24	53.70	53.70	53.20	53.29	+2.876%	21	1,058	-47.288%
2024-10-23	55.00	55.00	51.80	51.80	-7.235%	115	1,048	-45.772%
2024-10-22	54.75	55.84	54.75	55.84	+2.271%	15	954	-49.696%
2024-10-21	51.76	54.62	51.76	54.60	+6.019%	40	963	-48.553%
2024-10-18	51.45	51.50	51.08	51.50	+0.097%	92	950	-45.456%
2024-10-17	52.30	53.04	51.20	51.45	+6.698%	45	921	-45.403%
2024-10-16	47.95	48.22	47.20	48.22	+4.147%	11	921	-41.746%
2024-10-15	50.86	50.86	45.19	46.30	-9.922%	343	927	-39.330%
2024-10-14	51.62	52.57	51.40	51.40	+4.408%	388	962	-45.350%
2024-10-11	48.65	49.85	48.65	49.23	+0.778%	216	628	-42.941%
2024-10-10	47.30	49.00	47.15	48.85	+3.936%	43	552	-42.497%
2024-10-09	47.15	47.87	46.80	47.00	-0.844%	227	560	-40.234%
2024-10-08	45.64	47.85	45.64	47.40	+8.343%	92	374	-40.738%
2024-10-07	41.90	45.50	41.90	43.75	+5.676%	155	358	-35.794%
2024-10-04	41.40	41.50	39.99	41.40	+3.837%	254	333	-32.150%
2024-10-03	39.04	40.55	39.04	39.87	+6.890%	70	232	-29.546%
2024-10-02	35.64	37.50	35.64	37.30	+2.840%	28	246	-24.692%
2024-10-01	37.08	37.15	35.60	36.27	-5.939%	48	231	-22.553%
2024-09-30	36.23	39.70	36.23	38.56	-1.128%	43	222	-27.152%
2024-09-27	40.00	40.00	38.44	39.00	-4.878%	92	215	-27.974%
2024-09-26	42.85	43.52	40.75	41.00	+0.490%	43	190	-31.488%
2024-09-25	39.15	42.21	39.15	40.80	+5.128%	157	160	-31.152%
2024-09-24	36.40	39.15	35.30	38.81	+10.886%	25	51	-27.622%
2024-09-23	35.95	35.95	35.00	35.00	-3.581%	6	54	-19.743%
2024-09-20	36.92	37.33	36.10	36.30	-4.549%	34	55	-22.617%
2024-09-19	37.10	38.11	37.10	38.03	+9.282%	38	45	-26.137%
2024-09-18	35.70	35.70	34.80	34.80	-4.264%	6	26	-19.282%
2024-09-17	36.95	36.95	35.99	36.35	-0.547%	3	22	-22.724%
2024-09-16	38.00	39.14	36.55	36.55	0.000%	30	20	-23.146%