Dark

NVDA20270115C5
NVDA Jan 15 2027 5.00 Call (NVDA270115C00005000)
option OPRA

EOD

May 9, 2025

111.90-1.928%(-2.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	111.90	111.90	111.90	111.90	-1.928%	4	1,885	0.000%
2025-05-08	114.10	114.10	114.10	114.10	+3.727%	1	1,887	-1.928%
2025-05-05	109.75	110.00	109.32	110.00	-0.027%	23	1,887	+1.727%
2025-05-02	110.03	110.03	110.03	110.03	+0.301%	10	1,885	+1.700%
2025-05-01	108.27	109.70	108.27	109.70	+5.684%	11	1,890	+2.005%
2025-04-30	103.80	103.80	103.80	103.80	-1.143%	5	1,900	+7.803%
2025-04-29	105.00	105.00	105.00	105.00	+0.816%	1	1,900	+6.571%
2025-04-28	104.15	104.15	104.15	104.15	-1.280%	3	1,899	+7.441%
2025-04-25	103.50	105.50	103.50	105.50	+4.538%	22	1,896	+6.066%
2025-04-24	101.05	101.05	100.92	100.92	+2.927%	2	1,897	+10.880%
2025-04-23	99.05	100.50	98.05	98.05	+7.464%	4	1,895	+14.125%
2025-04-21	92.01	92.01	91.24	91.24	-5.598%	10	1,895	+22.644%
2025-04-17	96.65	96.65	96.65	96.65	-3.205%	1	1,884	+15.779%
2025-04-16	103.00	103.00	96.25	99.85	-5.802%	38	1,884	+12.068%
2025-04-11	105.00	106.00	105.00	106.00	+2.080%	24	1,883	+5.566%
2025-04-10	99.30	103.84	99.30	103.84	-5.212%	5	1,874	+7.762%
2025-04-09	107.00	111.00	107.00	109.55	+12.833%	5	1,869	+2.145%
2025-04-08	101.50	101.50	97.09	97.09	+3.386%	3	1,868	+15.254%
2025-04-07	83.00	98.00	83.00	93.91	+3.266%	26	1,869	+19.157%
2025-04-04	90.50	91.44	90.19	90.94	-9.060%	20	1,861	+23.048%
2025-04-03	100.00	101.43	98.64	100.00	-5.580%	15	1,858	+11.900%
2025-04-02	106.00	106.00	105.91	105.91	+0.675%	2	1,853	+5.656%
2025-04-01	104.45	105.20	104.45	105.20	+1.938%	2	1,853	+6.369%
2025-03-31	99.30	103.86	99.30	103.20	-4.071%	28	1,854	+8.430%
2025-03-27	107.58	107.58	107.58	107.58	-3.559%	1	1,854	+4.016%
2025-03-26	111.20	111.55	111.20	111.55	-4.298%	2	1,853	+0.314%
2025-03-25	116.45	116.56	116.00	116.56	-1.061%	13	1,853	-3.998%
2025-03-24	115.63	117.81	115.63	117.81	+3.542%	11	1,854	-5.017%
2025-03-21	113.13	113.78	113.13	113.78	-0.923%	8	1,852	-1.652%
2025-03-20	114.75	114.84	114.75	114.84	+0.044%	6	1,852	-2.560%
2025-03-19	114.82	114.82	114.50	114.79	+1.701%	17	1,852	-2.518%
2025-03-18	111.22	112.95	111.22	112.87	-3.356%	4	1,836	-0.859%
2025-03-17	115.70	116.79	115.15	116.79	+0.413%	8	1,833	-4.187%
2025-03-14	114.11	117.06	114.11	116.31	+4.174%	140	1,833	-3.792%
2025-03-13	110.44	113.46	110.44	111.65	-0.179%	73	1,783	+0.224%
2025-03-12	112.00	112.00	109.50	111.85	+4.533%	10	1,783	+0.045%
2025-03-11	105.50	107.00	104.00	107.00	+4.207%	7	1,784	+4.579%
2025-03-10	103.85	103.90	102.37	102.68	-4.234%	27	1,786	+8.979%
2025-03-07	107.10	108.80	104.21	107.22	-0.353%	62	1,775	+4.365%
2025-03-06	109.80	110.00	107.60	107.60	-5.031%	5	1,765	+3.996%
2025-03-05	111.09	114.00	111.09	113.30	-1.905%	7	1,765	-1.236%
2025-03-04	109.85	115.50	107.00	115.50	+5.711%	36	1,771	-3.117%
2025-03-03	114.82	114.82	109.26	109.26	-6.303%	24	1,756	+2.416%
2025-02-28	119.00	119.00	116.00	116.61	-5.272%	12	1,736	-4.039%
2025-02-27	123.10	123.10	123.10	123.10	-1.905%	1	1,733	-9.098%
2025-02-26	125.49	125.49	125.49	125.49	+0.577%	1	1,733	-10.830%
2025-02-25	125.00	125.00	123.15	124.77	-6.434%	8	1,732	-10.315%
2025-02-24	133.60	133.60	133.35	133.35	+1.445%	2	1,735	-16.085%
2025-02-21	135.65	135.65	130.83	131.45	-3.303%	14	1,735	-14.873%
2025-02-20	135.55	135.94	133.01	135.94	+0.726%	28	1,734	-17.684%
2025-02-19	135.52	136.50	134.96	134.96	-1.092%	51	1,729	-17.087%
2025-02-18	137.30	137.83	136.45	136.45	+1.037%	3	1,682	-17.992%
2025-02-14	135.30	135.30	133.90	135.05	+2.793%	32	1,672	-17.142%
2025-02-13	129.76	132.40	129.76	131.38	+3.858%	33	1,660	-14.827%
2025-02-12	126.00	126.90	126.00	126.50	-2.203%	8	1,660	-11.542%
2025-02-11	129.50	129.50	128.46	129.35	-0.858%	14	1,656	-13.491%
2025-02-10	128.00	130.79	128.00	130.47	+3.778%	224	1,655	-14.233%
2025-02-07	126.50	126.50	124.05	125.72	+0.931%	196	1,494	-10.993%
2025-02-06	122.09	124.56	122.09	124.56	+4.234%	29	1,409	-10.164%
2025-02-05	119.00	120.50	118.00	119.50	+4.367%	40	1,384	-6.360%
2025-02-04	115.00	116.50	113.98	114.50	+1.122%	56	1,372	-2.271%
2025-02-03	111.00	114.45	109.71	113.23	-3.470%	68	1,335	-1.175%
2025-01-31	123.05	123.07	117.30	117.30	-2.250%	132	1,280	-4.604%
2025-01-30	115.20	120.00	114.45	120.00	+1.360%	50	1,223	-6.750%
2025-01-29	121.46	122.20	116.32	118.39	-4.524%	154	1,193	-5.482%
2025-01-28	112.55	124.00	112.55	124.00	+8.686%	167	1,052	-9.758%
2025-01-27	121.65	124.00	113.50	114.09	-17.773%	238	912	-1.920%
2025-01-24	144.60	144.60	138.75	138.75	-2.734%	38	821	-19.351%
2025-01-23	140.00	142.65	140.00	142.65	-0.869%	2	817	-21.556%
2025-01-22	143.00	144.10	142.00	143.90	+4.983%	8	817	-22.238%
2025-01-21	134.50	137.50	134.50	137.07	+2.367%	7	817	-18.363%
2025-01-17	133.22	134.50	133.19	133.90	+2.527%	206	742	-16.430%
2025-01-16	132.95	134.15	130.60	130.60	-1.061%	119	742	-14.319%
2025-01-15	129.49	133.35	128.09	132.00	+3.440%	120	759	-15.227%
2025-01-14	132.35	132.35	126.55	127.61	-0.561%	97	725	-12.311%
2025-01-13	128.65	129.60	127.01	128.33	-3.147%	180	666	-12.803%
2025-01-10	131.47	133.80	131.40	132.50	-2.509%	18	613	-15.547%
2025-01-08	138.90	140.25	134.27	135.91	-0.469%	167	505	-17.666%
2025-01-07	140.79	140.79	136.10	136.55	-6.607%	175	505	-18.052%
2025-01-06	144.62	147.15	144.62	146.21	+4.503%	29	373	-23.466%
2025-01-03	138.00	140.50	138.00	139.91	+5.992%	60	346	-20.020%
2025-01-02	134.60	134.60	132.00	132.00	-0.983%	3	335	-15.227%
2024-12-30	133.31	133.31	133.31	133.31	+0.173%	1	333	-16.060%
2024-12-27	133.08	133.08	133.08	133.08	-2.498%	2	332	-15.915%
2024-12-26	135.05	136.50	135.05	136.49	-0.951%	8	332	-18.016%
2024-12-24	137.80	137.80	137.80	137.80	+0.218%	1	337	-18.795%
2024-12-23	133.10	137.50	133.10	137.50	+4.610%	3	337	-18.618%
2024-12-20	126.90	131.44	126.90	131.44	+2.368%	21	337	-14.866%
2024-12-19	126.60	128.40	126.60	128.40	+1.102%	2	317	-12.850%
2024-12-18	131.34	131.75	126.00	127.00	+0.205%	6	317	-11.890%
2024-12-17	123.95	126.74	123.40	126.74	-0.205%	8	315	-11.709%
2024-12-16	129.05	129.25	127.00	127.00	-2.816%	5	312	-11.890%
2024-12-13	131.05	131.05	130.68	130.68	-2.659%	4	312	-14.371%
2024-12-12	134.10	134.25	134.10	134.25	-1.352%	4	312	-16.648%
2024-12-11	136.09	136.09	136.09	136.09	+3.373%	1	309	-17.775%
2024-12-10	137.30	137.34	131.65	131.65	-1.223%	23	308	-15.002%
2024-12-09	135.45	135.45	133.28	133.28	-3.420%	5	302	-16.041%
2024-12-06	140.27	140.27	138.00	138.00	-2.954%	10	299	-18.913%
2024-12-05	141.79	142.20	141.79	142.20	+0.651%	11	296	-21.308%
2024-12-04	142.20	142.20	141.28	141.28	+5.041%	7	286	-20.796%
2024-12-02	134.95	135.70	134.50	134.50	-0.407%	5	283	-16.803%
2024-11-29	133.00	135.05	133.00	135.05	+2.505%	14	285	-17.142%
2024-11-27	130.95	131.75	128.48	131.75	-0.483%	5	279	-15.066%
2024-11-26	135.00	135.00	132.09	132.39	-1.312%	30	279	-15.477%
2024-11-25	136.25	136.25	133.20	134.15	-3.141%	15	294	-16.586%
2024-11-22	141.00	141.00	138.50	138.50	-1.071%	10	294	-19.206%
2024-11-21	147.55	147.55	140.00	140.00	-0.498%	8	296	-20.071%
2024-11-20	140.00	142.60	138.75	140.70	-0.985%	29	296	-20.469%
2024-11-19	138.00	142.10	138.00	142.10	+4.485%	17	278	-21.253%
2024-11-18	135.00	136.00	135.00	136.00	-0.730%	24	267	-17.721%
2024-11-15	139.00	139.57	137.00	137.00	-5.419%	72	245	-18.321%
2024-11-14	144.85	144.85	144.85	144.85	+1.436%	6	211	-22.748%
2024-11-13	143.70	143.70	141.68	142.80	-1.551%	5	211	-21.639%
2024-11-12	143.00	145.05	142.86	145.05	+3.533%	4	207	-22.854%
2024-11-11	141.29	142.00	138.75	140.10	-2.294%	6	205	-20.128%
2024-11-08	145.00	145.00	142.50	143.39	-0.768%	50	205	-21.961%
2024-11-07	144.85	144.85	142.80	144.50	+1.503%	7	189	-22.561%
2024-11-06	139.00	143.10	139.00	142.36	+4.761%	11	183	-21.396%
2024-11-05	136.27	136.27	135.89	135.89	+2.613%	2	178	-17.654%
2024-11-01	132.25	132.50	132.25	132.43	+2.105%	6	177	-15.503%
2024-10-31	129.70	129.70	129.70	129.70	-4.217%	1	176	-13.724%
2024-10-30	133.01	136.40	133.01	135.41	-1.791%	18	175	-17.362%
2024-10-29	138.15	139.75	136.80	137.88	+0.642%	26	174	-18.842%
2024-10-28	137.00	137.00	137.00	137.00	-1.176%	1	160	-18.321%
2024-10-25	139.65	139.65	138.63	138.63	+1.598%	14	160	-19.282%
2024-10-24	136.45	136.45	136.45	136.45	+1.074%	2	158	-17.992%
2024-10-23	137.50	137.50	135.00	135.00	-3.571%	17	158	-17.111%
2024-10-22	140.30	140.30	138.38	140.00	+0.647%	8	146	-20.071%
2024-10-21	135.92	139.10	134.30	139.10	+5.235%	11	143	-19.554%
2024-10-18	132.18	132.18	132.18	132.18	-2.270%	2	135	-15.343%
2024-10-17	136.99	138.00	135.00	135.25	+3.032%	5	135	-17.264%
2024-10-16	129.80	131.27	129.80	131.27	+3.362%	8	134	-14.756%
2024-10-15	134.85	136.46	123.55	127.00	-6.197%	7	135	-11.890%
2024-10-14	135.20	135.65	133.26	135.39	+3.320%	11	134	-17.350%
2024-10-11	128.33	131.65	126.45	131.04	+0.460%	20	124	-14.606%
2024-10-10	128.50	130.60	128.50	130.44	+1.352%	17	125	-14.213%
2024-10-09	128.70	128.70	128.70	128.70	+0.539%	10	116	-13.054%
2024-10-08	128.10	129.60	126.00	128.01	+1.959%	137	106	-12.585%
2024-10-07	123.50	126.00	123.50	125.55	+3.333%	10	90	-10.872%
2024-10-04	119.00	121.50	119.00	121.50	+5.469%	20	83	-7.901%
2024-10-02	111.79	115.20	111.79	115.20	-0.920%	2	74	-2.865%
2024-10-01	116.27	116.27	116.27	116.27	+0.710%	5	73	-3.758%
2024-09-30	118.10	118.10	115.45	115.45	-2.161%	2	68	-3.075%
2024-09-27	117.00	118.00	117.00	118.00	-1.749%	26	67	-5.169%
2024-09-26	122.00	122.00	120.10	120.10	-0.744%	3	54	-6.828%
2024-09-25	121.25	121.25	119.00	121.00	+2.326%	54	54	-7.521%
2024-09-24	117.29	118.25	117.29	118.25	+6.522%	2	4	-5.370%
2024-09-23	112.08	112.08	111.01	111.01	0.000%	3	3	+0.802%