Dark

NVDA20270115C290
NVDA Jan 15 2027 290.00 Call (NVDA270115C00290000)
option OPRA

EOD

May 9, 2025

3.86-1.781%(-0.07)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	3.95	3.95	3.73	3.86	-1.781%	34	10,585	0.000%
2025-05-08	3.85	4.06	3.80	3.93	+3.150%	26	10,579	-1.781%
2025-05-07	3.45	3.81	3.40	3.81	+8.857%	25	10,574	+1.312%
2025-05-06	3.25	3.50	3.25	3.50	0.000%	8	10,560	+10.286%
2025-05-05	3.55	3.55	3.45	3.50	-1.408%	5	10,553	+10.286%
2025-05-02	3.60	3.60	3.49	3.55	+7.576%	28	10,549	+8.732%
2025-05-01	3.30	3.60	3.25	3.30	+17.857%	47	10,541	+16.970%
2025-04-30	2.75	2.84	2.60	2.80	-6.667%	20	10,529	+37.857%
2025-04-29	2.94	3.00	2.94	3.00	+6.762%	2	10,523	+28.667%
2025-04-28	2.85	2.85	2.73	2.81	-10.794%	6	10,522	+37.367%
2025-04-25	2.70	3.20	2.70	3.15	+20.229%	374	10,518	+22.540%
2025-04-24	2.48	2.62	2.48	2.62	+10.084%	97	10,525	+47.328%
2025-04-23	2.58	2.65	2.38	2.38	+5.310%	21	10,522	+62.185%
2025-04-22	2.21	2.28	2.21	2.26	+2.262%	63	10,531	+70.796%
2025-04-21	2.39	2.39	2.12	2.21	-13.672%	144	10,526	+74.661%
2025-04-17	2.68	2.68	2.44	2.56	-6.227%	251	10,755	+50.781%
2025-04-16	3.15	3.15	2.55	2.73	-23.099%	47	10,755	+41.392%
2025-04-15	3.45	3.55	3.35	3.55	+4.412%	1,537	10,745	+8.732%
2025-04-14	3.73	3.73	3.35	3.40	-0.875%	13	10,895	+13.529%
2025-04-11	3.41	3.45	3.25	3.43	+4.573%	462	10,899	+12.536%
2025-04-10	3.49	3.49	3.10	3.28	-12.533%	390	10,869	+17.683%
2025-04-09	2.94	3.85	2.77	3.75	+34.892%	184	11,008	+2.933%
2025-04-08	3.20	3.25	2.78	2.78	-0.714%	2,033	11,096	+38.849%
2025-04-07	2.30	3.10	2.30	2.80	+13.360%	67	12,249	+37.857%
2025-04-04	3.10	3.30	2.28	2.47	-27.353%	245	12,214	+56.275%
2025-04-03	3.65	3.86	3.40	3.40	-21.296%	70	12,230	+13.529%
2025-04-02	4.40	4.50	4.32	4.32	+0.232%	12	12,233	-10.648%
2025-04-01	4.20	4.31	4.20	4.31	+2.619%	20	12,234	-10.441%
2025-03-31	4.15	4.23	4.00	4.20	-12.134%	39	12,238	-8.095%
2025-03-28	4.75	4.90	4.68	4.78	-1.646%	32	12,239	-19.247%
2025-03-27	4.90	4.95	4.86	4.86	-5.631%	10	12,234	-20.576%
2025-03-26	5.80	5.80	5.13	5.15	-16.124%	23	12,233	-25.049%
2025-03-25	6.17	6.20	6.09	6.14	-6.260%	417	12,220	-37.134%
2025-03-24	6.35	6.59	6.20	6.55	+7.553%	113	12,507	-41.069%
2025-03-21	6.06	6.09	5.95	6.09	-5.140%	260	12,408	-36.617%
2025-03-20	6.56	6.56	6.40	6.42	0.000%	15	12,452	-39.875%
2025-03-19	6.45	6.55	6.31	6.42	-0.465%	49	12,453	-39.875%
2025-03-18	6.25	6.45	6.25	6.45	-9.790%	8	12,445	-40.155%
2025-03-17	7.59	7.59	7.00	7.15	-4.667%	5	12,441	-46.014%
2025-03-14	7.10	7.50	7.10	7.50	+10.132%	26	12,442	-48.533%
2025-03-13	6.40	6.81	6.40	6.81	+3.495%	231	12,351	-43.319%
2025-03-12	6.60	6.65	6.35	6.58	+18.987%	47	12,351	-41.337%
2025-03-11	5.85	5.90	5.00	5.53	+4.340%	166	12,339	-30.199%
2025-03-10	5.80	5.80	5.15	5.30	-10.169%	90	12,333	-27.170%
2025-03-07	6.35	6.35	5.50	5.90	-2.961%	372	12,379	-34.576%
2025-03-06	6.55	6.71	6.00	6.08	-14.965%	31	12,495	-36.513%
2025-03-05	7.10	7.22	7.09	7.15	+2.143%	20	12,481	-46.014%
2025-03-04	6.50	7.44	6.30	7.00	-1.408%	282	12,461	-44.857%
2025-03-03	7.85	7.90	6.80	7.10	-13.730%	764	12,539	-45.634%
2025-02-28	7.25	8.45	7.10	8.23	+6.194%	310	12,533	-53.098%
2025-02-27	10.23	10.23	7.74	7.75	-25.121%	113	12,530	-50.194%
2025-02-26	10.16	10.70	9.90	10.35	+7.813%	790	12,548	-62.705%
2025-02-25	10.06	10.09	9.21	9.60	-11.765%	931	12,547	-59.792%
2025-02-24	12.15	12.20	10.57	10.88	-5.801%	127	11,898	-64.522%
2025-02-21	12.80	12.80	11.50	11.55	-9.341%	74	11,911	-66.580%
2025-02-20	12.70	12.79	12.25	12.74	+1.433%	33	11,934	-69.702%
2025-02-19	12.72	13.15	12.23	12.56	-2.636%	1,032	11,921	-69.268%
2025-02-18	13.56	14.11	12.90	12.90	-0.769%	163	12,129	-70.078%
2025-02-14	12.50	13.00	12.37	13.00	+8.787%	448	12,173	-70.308%
2025-02-13	12.00	12.50	11.88	11.95	+5.752%	1,090	12,173	-67.699%
2025-02-12	10.85	11.43	10.85	11.30	-3.912%	45	12,664	-65.841%
2025-02-11	11.74	12.18	11.50	11.76	-4.156%	26	12,667	-67.177%
2025-02-10	11.60	12.30	11.60	12.27	+12.157%	341	12,665	-68.541%
2025-02-07	10.70	10.94	10.35	10.94	+5.192%	60	12,611	-64.717%
2025-02-06	10.05	10.40	9.75	10.40	+9.474%	170	12,627	-62.885%
2025-02-05	8.90	9.50	8.90	9.50	+15.152%	77	12,616	-59.368%
2025-02-04	8.50	9.05	8.25	8.25	-5.714%	100	12,620	-53.212%
2025-02-03	8.90	8.90	8.10	8.75	-7.895%	299	12,614	-55.886%
2025-01-31	10.16	10.75	9.40	9.50	-6.771%	132	12,379	-59.368%
2025-01-30	9.75	10.19	9.10	10.19	+1.900%	958	12,348	-62.120%
2025-01-29	10.40	10.40	9.30	10.00	-5.660%	321	11,680	-61.400%
2025-01-28	8.90	10.60	8.40	10.60	+23.256%	645	11,614	-63.585%
2025-01-27	9.20	10.60	7.85	8.60	-34.351%	2,868	11,287	-55.116%
2025-01-24	14.40	14.85	13.05	13.10	-10.274%	166	11,086	-70.534%
2025-01-23	14.40	14.60	14.20	14.60	-2.013%	939	11,071	-73.562%
2025-01-22	14.00	15.15	13.91	14.90	+15.773%	229	10,786	-74.094%
2025-01-21	12.36	13.10	12.00	12.87	+5.926%	67	10,784	-70.008%
2025-01-17	11.70	12.35	11.55	12.15	+8.000%	1,404	10,751	-68.230%
2025-01-16	12.20	12.20	11.25	11.25	-4.010%	741	10,751	-65.689%
2025-01-15	11.14	11.81	11.14	11.72	+8.118%	144	10,680	-67.065%
2025-01-14	11.50	11.67	10.70	10.84	-4.912%	155	10,724	-64.391%
2025-01-13	11.05	11.70	10.80	11.40	-8.065%	239	10,683	-66.140%
2025-01-10	13.00	13.00	12.30	12.40	-10.469%	470	10,776	-68.871%
2025-01-08	14.83	14.83	13.55	13.85	-2.465%	86	10,624	-72.130%
2025-01-07	17.90	17.90	14.10	14.20	-15.224%	480	10,624	-72.817%
2025-01-06	16.35	17.80	16.15	16.75	+10.415%	1,277	10,574	-76.955%
2025-01-03	13.75	15.28	13.75	15.17	+16.692%	1,332	10,035	-74.555%
2025-01-02	12.41	13.32	12.25	13.00	+7.438%	1,816	9,835	-70.308%
2024-12-31	13.46	13.46	12.00	12.10	-10.037%	719	9,401	-68.099%
2024-12-30	13.30	14.17	12.75	13.45	+1.509%	150	9,401	-71.301%
2024-12-27	14.10	14.10	12.85	13.25	-6.360%	420	9,380	-70.868%
2024-12-26	14.15	14.37	13.80	14.15	-0.352%	41	9,341	-72.721%
2024-12-24	14.60	15.00	14.15	14.20	-1.457%	116	9,263	-72.817%
2024-12-23	13.42	14.56	13.42	14.41	+10.846%	271	9,263	-73.213%
2024-12-20	12.29	13.40	12.05	13.00	+2.041%	134	9,094	-70.308%
2024-12-19	12.66	13.20	12.31	12.74	+4.856%	107	9,024	-69.702%
2024-12-18	13.20	13.82	11.90	12.15	-0.082%	631	9,002	-68.230%
2024-12-17	11.81	12.50	11.29	12.16	-2.329%	1,061	8,506	-68.257%
2024-12-16	12.70	12.70	11.80	12.45	-0.400%	858	8,303	-68.996%
2024-12-13	13.50	13.55	12.18	12.50	-4.943%	1,348	7,936	-69.120%
2024-12-12	13.20	13.40	12.85	13.15	-4.015%	639	7,916	-70.646%
2024-12-11	12.95	13.80	12.60	13.70	+7.031%	351	7,838	-71.825%
2024-12-10	14.00	14.50	12.40	12.80	-6.909%	381	7,864	-69.844%
2024-12-09	13.51	14.10	13.40	13.75	-5.172%	187	7,742	-71.927%
2024-12-06	15.25	15.55	14.30	14.50	-6.632%	3,696	7,700	-73.379%
2024-12-05	15.80	16.08	15.35	15.53	-1.709%	168	6,905	-75.145%
2024-12-04	14.50	15.85	14.20	15.80	+12.938%	881	6,818	-75.570%
2024-12-03	13.60	14.00	13.50	13.99	+2.491%	54	6,529	-72.409%
2024-12-02	13.75	14.20	13.50	13.65	0.000%	2,072	6,512	-71.722%
2024-11-29	13.30	13.95	13.20	13.65	+6.474%	340	4,533	-71.722%
2024-11-27	13.00	13.00	12.00	12.82	-6.081%	414	4,421	-69.891%
2024-11-26	14.73	14.73	13.45	13.65	-1.087%	805	4,421	-71.722%
2024-11-25	15.85	16.00	13.80	13.80	-14.551%	1,613	4,996	-72.029%
2024-11-22	17.63	17.99	16.00	16.15	-9.777%	2,264	4,462	-76.099%
2024-11-21	18.00	19.20	15.90	17.90	+1.416%	2,994	4,039	-78.436%
2024-11-20	17.37	17.90	16.70	17.65	+2.616%	371	2,087	-78.130%
2024-11-19	16.00	17.35	15.70	17.20	+12.418%	969	1,882	-77.558%
2024-11-18	15.55	18.20	14.90	15.30	-6.135%	155	1,040	-74.771%
2024-11-15	16.50	16.68	15.35	16.30	-3.264%	658	1,033	-76.319%
2024-11-14	16.60	17.65	16.60	16.85	+0.898%	357	846	-77.092%
2024-11-13	17.50	17.50	16.65	16.70	-2.624%	231	685	-76.886%
2024-11-12	16.45	17.70	16.45	17.15	+7.862%	348	542	-77.493%
2024-11-11	16.70	16.70	15.50	15.90	-3.927%	145	275	-75.723%
2024-11-08	16.75	16.75	16.25	16.55	0.000%	324	146	-76.677%