Dark

NVDA20270115C40
NVDA Jan 15 2027 40.00 Call (NVDA270115C00040000)
option OPRA

EOD

May 8, 2025

81.85+5.409%(+4.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	81.85	81.85	81.85	81.85	+5.409%	1	568	0.000%
2025-05-06	77.54	77.65	77.54	77.65	-1.709%	3	567	+5.409%
2025-05-05	78.23	79.00	78.23	79.00	-0.629%	4	564	+3.608%
2025-05-02	78.78	79.50	78.40	79.50	+0.151%	16	564	+2.956%
2025-05-01	77.89	79.38	77.89	79.38	+10.866%	2	566	+3.112%
2025-04-28	71.25	71.60	71.25	71.60	-2.226%	2	567	+14.316%
2025-04-25	71.51	73.23	71.51	73.23	+5.747%	4	565	+11.771%
2025-04-23	69.25	69.25	69.25	69.25	+9.400%	1	564	+18.195%
2025-04-22	64.20	64.20	63.30	63.30	-4.091%	6	564	+29.305%
2025-04-17	66.00	66.00	66.00	66.00	-3.748%	2	567	+24.015%
2025-04-16	69.80	69.80	68.57	68.57	-9.836%	4	567	+19.367%
2025-04-14	75.60	78.00	75.60	76.05	+3.738%	7	568	+7.627%
2025-04-11	73.31	73.31	73.31	73.31	-4.792%	4	569	+11.649%
2025-04-09	65.02	77.00	64.90	77.00	+26.520%	98	567	+6.299%
2025-04-08	70.00	70.00	60.86	60.86	-6.369%	53	564	+34.489%
2025-04-07	61.00	65.00	53.98	65.00	+8.333%	39	563	+25.923%
2025-04-04	60.20	62.00	60.00	60.00	-21.569%	14	559	+36.417%
2025-04-02	74.70	76.50	74.70	76.50	+4.082%	20	558	+6.993%
2025-03-31	69.25	73.50	69.25	73.50	-1.790%	143	558	+11.361%
2025-03-28	74.84	74.84	74.84	74.84	-13.997%	10	623	+9.367%
2025-03-24	87.02	87.02	87.02	87.02	+4.004%	75	623	-5.941%
2025-03-19	82.50	83.67	82.50	83.67	-1.899%	22	623	-2.175%
2025-03-17	86.85	86.85	85.29	85.29	+6.280%	2	602	-4.033%
2025-03-12	80.25	80.25	80.25	80.25	+10.340%	2	601	+1.994%
2025-03-11	72.73	72.73	72.73	72.73	+1.479%	1	601	+12.540%
2025-03-10	75.90	75.90	71.67	71.67	-7.950%	3	601	+14.204%
2025-03-07	77.00	78.45	75.00	77.86	+1.143%	202	599	+5.125%
2025-03-06	76.98	76.98	76.98	76.98	-6.122%	1	501	+6.326%
2025-03-05	82.00	82.00	82.00	82.00	+4.259%	6	501	-0.183%
2025-03-04	78.65	78.65	78.65	78.65	-11.639%	2	501	+4.069%
2025-03-03	89.01	89.01	89.01	89.01	+1.148%	1	502	-8.044%
2025-02-28	88.40	88.40	88.00	88.00	-7.437%	8	502	-6.989%
2025-02-26	98.43	98.43	95.07	95.07	+1.734%	5	500	-13.906%
2025-02-25	93.00	93.45	93.00	93.45	-8.247%	6	503	-12.413%
2025-02-21	101.85	101.85	101.85	101.85	-3.396%	2	497	-19.637%
2025-02-20	105.43	105.43	105.43	105.43	-0.265%	1	497	-22.366%
2025-02-18	107.65	107.65	105.71	105.71	+2.432%	2	498	-22.571%
2025-02-14	102.42	103.50	102.42	103.20	+1.286%	6	495	-20.688%
2025-02-13	99.50	101.90	99.50	101.89	+4.825%	3	495	-19.668%
2025-02-12	97.00	97.20	97.00	97.20	-2.800%	14	495	-15.792%
2025-02-11	100.00	100.00	100.00	100.00	+0.281%	2	499	-18.150%
2025-02-10	97.80	100.15	97.80	99.72	+5.524%	13	501	-17.920%
2025-02-07	94.54	94.54	94.50	94.50	+0.532%	24	506	-13.386%
2025-02-06	92.10	94.00	92.10	94.00	+17.573%	10	506	-12.926%
2025-02-03	80.00	80.00	79.95	79.95	-7.035%	2	507	+2.376%
2025-01-31	91.90	91.90	86.00	86.00	+0.058%	26	498	-4.826%
2025-01-30	85.95	85.95	85.95	85.95	-1.422%	10	488	-4.770%
2025-01-29	87.19	87.19	87.19	87.19	-6.749%	2	488	-6.125%
2025-01-28	85.47	93.69	85.47	93.50	+11.310%	20	488	-12.460%
2025-01-27	92.02	92.02	84.00	84.00	-26.056%	133	487	-2.560%
2025-01-24	113.60	113.60	113.60	113.60	+6.168%	2	468	-27.949%
2025-01-21	107.00	107.00	107.00	107.00	+6.014%	1	464	-23.505%
2025-01-17	100.93	100.93	100.93	100.93	+0.268%	8	464	-18.904%
2025-01-16	100.66	100.66	100.66	100.66	-1.699%	10	464	-18.687%
2025-01-15	101.55	102.40	101.55	102.40	+5.404%	11	454	-20.068%
2025-01-14	101.65	101.65	97.15	97.15	-0.867%	10	443	-15.749%
2025-01-13	96.40	98.00	96.40	98.00	-4.854%	6	433	-16.480%
2025-01-10	103.00	103.00	103.00	103.00	-1.905%	200	432	-20.534%
2025-01-08	105.00	105.00	105.00	105.00	-2.144%	1	341	-22.048%
2025-01-07	107.30	107.30	107.30	107.30	-8.291%	1	341	-23.719%
2025-01-06	115.20	117.80	115.20	117.00	+13.869%	18	341	-30.043%
2025-01-02	104.11	104.11	102.75	102.75	+1.864%	29	335	-20.341%
2024-12-31	103.65	103.65	100.87	100.87	-2.795%	18	307	-18.856%
2024-12-30	103.30	103.77	103.30	103.77	+1.695%	11	307	-21.124%
2024-12-27	102.00	102.04	102.00	102.04	-3.827%	4	308	-19.786%
2024-12-26	106.10	106.10	106.10	106.10	-0.469%	1	309	-22.856%
2024-12-24	106.60	106.60	106.60	106.60	+5.336%	3	309	-23.218%
2024-12-20	96.24	101.20	96.24	101.20	+3.107%	7	309	-19.121%
2024-12-19	98.45	98.45	98.15	98.15	+2.240%	40	308	-16.607%
2024-12-18	96.00	96.00	96.00	96.00	-0.693%	1	283	-14.740%
2024-12-17	95.00	96.78	95.00	96.67	-1.987%	85	284	-15.331%
2024-12-16	98.00	99.00	97.30	98.63	-1.123%	104	215	-17.013%
2024-12-13	104.40	104.40	99.55	99.75	-3.249%	88	219	-17.945%
2024-12-12	102.40	103.25	102.00	103.10	-2.275%	40	199	-20.611%
2024-12-09	106.05	106.05	105.50	105.50	-2.288%	2	188	-22.417%
2024-12-06	110.60	110.60	107.97	107.97	-3.166%	4	187	-24.192%
2024-12-05	111.50	111.50	111.50	111.50	-0.108%	1	187	-26.592%
2024-12-04	110.70	111.62	110.70	111.62	+5.551%	2	187	-26.671%
2024-12-03	106.00	106.35	105.52	105.75	+0.666%	14	188	-22.600%
2024-12-02	105.90	105.90	105.05	105.05	+5.876%	76	188	-22.085%
2024-11-27	100.00	100.00	99.22	99.22	-2.544%	6	121	-17.507%
2024-11-25	103.00	103.00	101.81	101.81	-6.596%	3	121	-19.605%
2024-11-22	109.00	109.00	109.00	109.00	-2.947%	4	118	-24.908%
2024-11-21	120.95	120.95	112.31	112.31	+0.393%	16	115	-27.121%
2024-11-20	111.87	111.87	111.87	111.87	+1.626%	10	115	-26.835%
2024-11-19	110.08	110.08	110.08	110.08	+3.313%	3	112	-25.645%
2024-11-18	104.38	107.70	103.70	106.55	-0.606%	91	115	-23.182%
2024-11-15	109.70	109.70	107.20	107.20	-4.830%	80	112	-23.647%
2024-11-13	112.64	112.64	112.64	112.64	-1.736%	5	114	-27.335%
2024-11-12	114.98	114.98	114.63	114.63	+2.770%	4	111	-28.596%
2024-11-11	111.54	111.54	111.54	111.54	-1.857%	50	111	-26.618%
2024-11-08	114.00	114.00	113.48	113.65	-0.959%	18	61	-27.981%
2024-11-07	114.75	114.75	114.75	114.75	+4.508%	1	59	-28.671%
2024-11-06	110.80	110.80	109.80	109.80	+3.800%	9	60	-25.455%
2024-11-05	104.38	105.89	104.38	105.78	+4.371%	11	58	-22.622%
2024-11-04	104.50	104.50	101.35	101.35	-2.360%	2	56	-19.240%
2024-11-01	103.80	103.80	103.80	103.80	+4.322%	4	55	-21.146%
2024-10-31	99.20	99.50	99.20	99.50	-3.772%	2	55	-17.739%
2024-10-30	103.40	103.40	103.40	103.40	-3.742%	1	53	-20.841%
2024-10-29	107.42	107.42	107.42	107.42	-0.167%	1	53	-23.804%
2024-10-28	106.41	107.95	106.41	107.60	-0.921%	6	52	-23.931%
2024-10-25	107.36	108.60	107.36	108.60	+2.279%	8	49	-24.632%
2024-10-24	106.00	106.18	105.39	106.18	-0.766%	4	46	-22.914%
2024-10-23	107.02	107.02	107.00	107.00	+2.885%	8	45	-23.505%
2024-10-18	104.00	104.00	104.00	104.00	+5.584%	2	39	-21.298%
2024-10-15	99.00	99.00	95.65	98.50	-6.900%	13	38	-16.904%
2024-10-14	106.10	106.10	105.80	105.80	+4.134%	5	27	-22.637%
2024-10-11	101.35	101.60	101.35	101.60	+0.099%	4	22	-19.439%
2024-10-10	101.50	101.50	101.50	101.50	+2.681%	1	22	-19.360%
2024-10-08	98.85	98.85	98.85	98.85	+6.611%	15	22	-17.198%
2024-10-07	92.72	92.72	92.72	92.72	+1.322%	3	12	-11.723%
2024-10-04	91.51	91.51	91.51	91.51	+1.678%	2	9	-10.556%
2024-09-25	89.30	90.00	89.30	90.00	+7.656%	6	8	-9.056%
2024-09-24	83.60	83.60	83.60	83.60	0.000%	2	2	-2.093%