Dark

NVDA20270115C185
NVDA Jan 15 2027 185.00 Call (NVDA270115C00185000)
option OPRA

EOD

May 9, 2025

12.45+1.716%(+0.21)858

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	12.85	12.85	12.35	12.45	+1.716%	858	4,579	0.000%
2025-05-08	12.24	12.24	12.24	12.24	+11.883%	1	4,532	+1.716%
2025-05-06	10.94	10.94	10.94	10.94	-6.094%	5	4,531	+13.803%
2025-05-02	11.80	11.80	11.65	11.65	+5.430%	10	4,526	+6.867%
2025-05-01	11.05	11.05	11.05	11.05	+23.464%	1	4,531	+12.670%
2025-04-30	8.65	8.95	8.65	8.95	-5.291%	201	4,532	+39.106%
2025-04-28	9.27	9.45	9.27	9.45	-8.696%	100	4,331	+31.746%
2025-04-25	9.24	10.60	9.24	10.35	+16.292%	78	4,238	+20.290%
2025-04-24	8.20	8.90	8.20	8.90	+6.587%	97	4,247	+39.888%
2025-04-23	8.35	8.35	8.35	8.35	+9.868%	90	4,156	+49.102%
2025-04-22	7.35	7.60	7.35	7.60	+8.571%	4	4,156	+63.816%
2025-04-21	7.52	7.52	7.00	7.00	-16.667%	4,015	4,160	+77.857%
2025-04-17	8.40	8.65	8.05	8.40	-6.874%	399	4,840	+48.214%
2025-04-16	10.00	10.00	9.02	9.02	-23.364%	9	4,840	+38.027%
2025-04-15	12.00	12.00	11.70	11.77	+0.598%	7	4,837	+5.777%
2025-04-11	11.50	11.70	11.20	11.70	+7.834%	214	4,832	+6.410%
2025-04-10	11.10	11.10	10.15	10.85	-14.297%	13	4,833	+14.747%
2025-04-09	9.20	12.66	9.20	12.66	+53.827%	17	4,824	-1.659%
2025-04-08	10.30	10.30	8.23	8.23	-4.965%	43	4,812	+51.276%
2025-04-07	8.68	9.00	8.66	8.66	+1.287%	35	4,814	+43.764%
2025-04-04	9.00	9.00	7.47	8.55	-14.500%	54	4,814	+45.614%
2025-04-03	10.65	11.17	10.00	10.00	-20.823%	17	4,833	+24.500%
2025-04-02	12.75	12.75	12.63	12.63	+3.271%	5	4,830	-1.425%
2025-03-31	11.65	12.23	11.24	12.23	-7.278%	12	4,830	+1.799%
2025-03-28	12.92	13.19	12.92	13.19	-3.086%	8	4,833	-5.610%
2025-03-27	13.39	13.90	13.29	13.61	-5.024%	41	4,832	-8.523%
2025-03-26	15.35	15.35	14.33	14.33	-14.448%	15	4,818	-13.119%
2025-03-25	16.73	16.75	16.58	16.75	+4.361%	4	4,816	-25.672%
2025-03-21	16.23	16.23	15.91	16.05	-7.225%	248	4,816	-22.430%
2025-03-20	17.10	17.30	17.10	17.30	+4.217%	12	4,814	-28.035%
2025-03-19	16.36	16.60	16.36	16.60	-0.599%	16	4,825	-25.000%
2025-03-18	16.70	16.70	16.70	16.70	-6.074%	10	4,810	-25.449%
2025-03-17	18.65	18.65	17.78	17.78	-3.370%	7	4,810	-29.978%
2025-03-14	17.95	18.57	17.95	18.40	+8.235%	182	4,805	-32.337%
2025-03-13	17.11	17.11	16.90	17.00	+0.771%	11	4,756	-26.765%
2025-03-12	17.15	17.15	16.10	16.87	+23.771%	4	4,756	-26.200%
2025-03-11	14.00	14.50	13.05	13.63	+2.174%	116	4,755	-8.657%
2025-03-10	14.55	14.55	13.34	13.34	-12.810%	67	4,855	-6.672%
2025-03-07	15.65	15.80	14.15	15.30	-1.544%	108	4,868	-18.627%
2025-03-06	16.37	16.90	15.20	15.54	-12.941%	23	4,846	-19.884%
2025-03-05	17.58	17.85	17.05	17.85	+0.904%	36	4,826	-30.252%
2025-03-04	16.35	17.69	16.21	17.69	+5.612%	10	4,796	-29.621%
2025-03-03	19.24	19.24	16.75	16.75	-15.617%	119	4,798	-25.672%
2025-02-28	19.75	19.90	19.75	19.85	+0.761%	88	4,690	-37.280%
2025-02-27	24.00	24.00	19.70	19.70	-19.854%	8	4,675	-36.802%
2025-02-26	24.58	24.58	24.58	24.58	+9.099%	1	4,671	-49.349%
2025-02-25	23.00	23.00	22.21	22.53	-9.880%	3	4,671	-44.740%
2025-02-24	27.30	27.30	24.75	25.00	-3.846%	23	4,669	-50.200%
2025-02-21	27.55	27.55	26.00	26.00	-9.722%	24	4,660	-52.115%
2025-02-20	28.30	28.80	27.95	28.80	-0.690%	34	4,664	-56.771%
2025-02-19	28.05	29.00	28.05	29.00	+1.576%	11	4,657	-57.069%
2025-02-18	30.62	30.62	28.55	28.55	-1.040%	54	4,658	-56.392%
2025-02-14	28.22	28.85	27.64	28.85	+6.340%	32	4,705	-56.846%
2025-02-13	27.03	27.30	27.03	27.13	+7.233%	24	4,705	-54.110%
2025-02-12	25.25	25.62	25.24	25.30	-0.784%	9	4,705	-50.791%
2025-02-11	26.72	26.72	25.50	25.50	-4.673%	2	4,708	-51.176%
2025-02-10	25.00	27.00	25.00	26.75	+8.300%	18	4,709	-53.458%
2025-02-07	24.45	24.70	24.45	24.70	+4.661%	4	4,713	-49.595%
2025-02-06	23.00	23.60	22.40	23.60	+7.273%	55	4,714	-47.246%
2025-02-05	21.89	22.00	21.28	22.00	+13.402%	5	4,709	-43.409%
2025-02-04	20.70	20.70	19.40	19.40	0.000%	43	4,710	-35.825%
2025-02-03	18.75	20.42	18.75	19.40	-8.620%	18	4,706	-35.825%
2025-01-31	23.00	24.24	21.23	21.23	+1.095%	104	4,703	-41.357%
2025-01-30	21.40	21.40	21.00	21.00	-4.328%	4	4,686	-40.714%
2025-01-29	22.75	23.03	21.35	21.95	-9.634%	89	4,686	-43.280%
2025-01-28	20.82	24.29	19.90	24.29	+23.425%	162	4,680	-48.744%
2025-01-27	21.62	23.02	19.43	19.68	-34.748%	66	4,687	-36.738%
2025-01-24	32.10	32.10	30.16	30.16	-7.626%	8	4,677	-58.720%
2025-01-22	31.50	32.80	31.50	32.65	+14.561%	81	4,674	-61.868%
2025-01-21	28.15	28.50	27.90	28.50	+3.636%	7	4,681	-56.316%
2025-01-17	27.25	27.65	27.25	27.50	+4.285%	70	4,681	-54.727%
2025-01-16	27.86	27.92	25.90	26.37	-1.125%	88	4,681	-52.787%
2025-01-15	25.65	26.67	25.25	26.67	+7.758%	8	4,683	-53.318%
2025-01-14	26.75	26.75	24.75	24.75	-3.055%	13	4,681	-49.697%
2025-01-13	25.45	26.09	25.45	25.53	-7.164%	4,051	4,679	-51.234%
2025-01-10	27.60	28.00	27.50	27.50	-8.910%	20	1,387	-54.727%
2025-01-08	30.78	30.78	30.19	30.19	-0.658%	6	1,387	-58.761%
2025-01-07	37.30	37.30	30.33	30.39	-13.171%	79	1,387	-59.033%
2025-01-06	36.00	36.67	35.00	35.00	+8.696%	68	1,359	-64.429%
2025-01-03	32.25	32.32	32.20	32.20	+14.063%	18	1,363	-61.335%
2025-01-02	28.00	29.05	27.60	28.23	+4.362%	16	1,359	-55.898%
2024-12-31	26.77	27.05	26.77	27.05	-9.622%	17	1,360	-53.974%
2024-12-30	28.50	30.19	28.50	29.93	+4.104%	10	1,360	-58.403%
2024-12-27	28.75	28.75	28.75	28.75	-9.019%	60	1,355	-56.696%
2024-12-24	31.60	31.60	31.60	31.60	+3.268%	1	1,356	-60.601%
2024-12-23	28.50	30.80	28.50	30.60	+9.364%	239	1,356	-59.314%
2024-12-20	26.50	28.13	26.50	27.98	+0.829%	6	1,232	-55.504%
2024-12-19	26.80	27.75	26.80	27.75	-2.392%	11	1,232	-55.135%
2024-12-18	29.00	29.00	28.43	28.43	+10.709%	47	1,232	-56.208%
2024-12-17	25.50	25.88	25.05	25.68	-3.604%	19	1,193	-51.519%
2024-12-16	26.22	26.71	26.00	26.64	-1.516%	7	1,174	-53.266%
2024-12-13	28.95	28.95	26.65	27.05	-5.618%	16	1,174	-53.974%
2024-12-12	28.59	28.74	28.35	28.66	-4.467%	28	1,177	-56.560%
2024-12-11	29.95	30.00	29.95	30.00	+9.489%	2	1,189	-58.500%
2024-12-10	31.15	31.15	27.40	27.40	-8.667%	21	1,185	-54.562%
2024-12-09	30.15	30.15	29.52	30.00	-7.522%	12	1,175	-58.500%
2024-12-06	32.44	32.44	32.44	32.44	-2.142%	6	1,172	-61.621%
2024-12-05	33.20	33.20	33.12	33.15	-0.600%	6	1,172	-62.443%
2024-12-04	32.40	33.44	32.40	33.35	+11.800%	19	1,168	-62.669%
2024-12-03	29.95	29.95	29.82	29.83	+1.119%	8	1,168	-58.263%
2024-12-02	29.70	30.65	29.50	29.50	-1.503%	14	1,168	-57.797%
2024-11-29	29.00	30.12	29.00	29.95	+11.629%	226	1,158	-58.431%
2024-11-27	28.12	28.12	26.83	26.83	-8.896%	6	1,044	-53.597%
2024-11-26	30.55	30.75	29.45	29.45	0.000%	302	1,044	-57.725%
2024-11-25	30.85	30.85	29.45	29.45	-11.429%	44	1,046	-57.725%
2024-11-22	35.10	35.10	33.20	33.25	-8.377%	224	1,022	-62.556%
2024-11-21	39.00	39.00	32.95	36.29	+2.225%	123	929	-65.693%
2024-11-20	35.40	36.00	34.75	35.50	-1.114%	26	985	-64.930%
2024-11-19	34.30	35.90	33.75	35.90	+11.525%	107	977	-65.320%
2024-11-18	32.23	32.23	32.19	32.19	-4.481%	3	942	-61.323%
2024-11-15	33.30	33.75	32.39	33.70	-4.937%	1,494	940	-63.056%
2024-11-14	35.00	36.58	35.00	35.45	-1.773%	634	559	-64.880%
2024-11-12	35.89	36.93	35.89	36.09	+5.219%	49	169	-65.503%
2024-11-11	34.70	34.70	34.30	34.30	-2.778%	15	162	-63.703%
2024-11-08	34.90	35.28	34.90	35.28	-2.136%	10	162	-64.711%
2024-11-07	35.68	36.05	35.68	36.05	+2.444%	110	159	-65.465%
2024-11-06	34.05	35.27	33.42	35.19	+11.537%	67	158	-64.621%
2024-11-05	31.55	31.55	31.55	31.55	+5.167%	1	149	-60.539%
2024-11-04	31.20	31.20	30.00	30.00	-1.800%	9	149	-58.500%
2024-11-01	30.55	30.55	30.55	30.55	+4.839%	2	150	-59.247%
2024-10-31	29.80	29.80	29.00	29.14	-13.659%	30	149	-57.275%
2024-10-29	33.75	33.75	33.75	33.75	+1.565%	1	158	-63.111%
2024-10-28	33.75	34.10	33.23	33.23	-3.120%	64	157	-62.534%
2024-10-25	34.20	35.24	34.20	34.30	+5.215%	116	102	-63.703%
2024-10-23	33.16	33.46	31.82	32.60	-6.052%	45	96	-61.810%
2024-10-22	34.70	34.70	34.70	34.70	-0.857%	2	54	-64.121%
2024-10-21	33.00	35.00	33.00	35.00	+9.375%	13	54	-64.429%
2024-10-17	32.60	33.20	32.00	32.00	+4.918%	8	52	-61.094%
2024-10-16	28.70	30.50	28.69	30.50	+9.397%	24	51	-59.180%
2024-10-15	27.60	28.32	27.00	27.88	-13.281%	13	32	-55.344%
2024-10-14	32.50	32.50	32.15	32.15	+5.583%	5	41	-61.275%
2024-10-11	30.45	30.45	30.45	30.45	+3.220%	8	36	-59.113%
2024-10-10	28.30	29.50	28.30	29.50	+2.218%	2	32	-57.797%
2024-10-09	29.05	29.14	28.86	28.86	+1.907%	9	31	-56.861%
2024-10-08	28.10	28.35	28.10	28.32	+3.736%	10	22	-56.038%
2024-10-07	27.30	27.30	27.30	27.30	+14.996%	1	13	-54.396%
2024-10-04	23.74	23.74	23.74	23.74	+1.237%	2	12	-47.557%
2024-10-03	23.20	23.55	23.05	23.45	+11.933%	5	11	-46.908%
2024-10-01	20.60	21.25	20.60	20.95	-14.315%	8	9	-40.573%
2024-09-26	24.45	24.45	24.45	24.45	+6.443%	1	4	-49.080%
2024-09-24	21.00	22.97	21.00	22.97	+14.279%	5	4	-45.799%
2024-09-23	20.10	20.10	20.10	20.10	0.000%	1	1	-38.060%