Dark

NVDA20270115C80
NVDA Jan 15 2027 80.00 Call (NVDA270115C00080000)
option OPRA

EOD

May 9, 2025

51.00-1.468%(-0.76)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	51.90	51.90	49.95	51.00	-1.468%	46	16,453	0.000%
2025-05-08	52.40	52.40	50.75	51.76	+2.292%	142	16,453	-1.468%
2025-05-07	49.80	50.66	49.80	50.60	+3.689%	12	16,462	+0.791%
2025-05-06	46.50	48.80	46.40	48.80	+8.420%	35	16,452	+4.508%
2025-05-05	48.01	48.80	45.01	45.01	-7.936%	18	16,440	+13.308%
2025-05-02	48.95	49.30	48.39	48.89	+1.347%	32	16,427	+4.316%
2025-05-01	48.00	48.24	47.34	48.24	+12.186%	7	16,428	+5.721%
2025-04-30	40.30	43.00	40.30	43.00	-3.911%	13	16,427	+18.605%
2025-04-29	44.00	44.75	44.00	44.75	+3.111%	14	16,428	+13.966%
2025-04-28	44.24	44.24	42.35	43.40	-5.137%	13	16,426	+17.512%
2025-04-25	41.90	45.90	41.90	45.75	+8.412%	134	16,428	+11.475%
2025-04-24	40.90	42.20	40.85	42.20	+6.297%	10	16,388	+20.853%
2025-04-23	40.30	40.30	39.70	39.70	+10.125%	41	16,385	+28.463%
2025-04-22	36.85	37.30	36.05	36.05	+0.980%	27	16,358	+41.470%
2025-04-21	37.55	37.55	34.65	35.70	-9.506%	44	16,357	+42.857%
2025-04-17	40.18	40.18	38.74	39.45	-1.375%	1,005	15,855	+29.278%
2025-04-16	43.45	43.45	39.50	40.00	-18.699%	112	15,855	+27.500%
2025-04-15	48.35	49.20	48.20	49.20	+2.500%	12	15,866	+3.659%
2025-04-14	48.25	49.02	47.26	48.00	+1.437%	18	15,869	+6.250%
2025-04-11	46.00	47.83	46.00	47.32	+4.114%	110	15,870	+7.777%
2025-04-10	46.00	46.85	43.40	45.45	-9.444%	78	15,854	+12.211%
2025-04-09	38.85	50.70	38.05	50.19	+37.319%	135	15,851	+1.614%
2025-04-08	41.45	43.08	36.55	36.55	-2.663%	91	15,860	+39.535%
2025-04-07	29.50	39.50	29.50	37.55	+8.120%	410	15,834	+35.819%
2025-04-04	36.00	36.85	33.45	34.73	-13.907%	2,534	15,807	+46.847%
2025-04-03	42.19	42.42	40.00	40.34	-13.785%	69	15,824	+26.425%
2025-04-02	45.50	47.45	45.48	46.79	+0.841%	1,529	15,805	+8.998%
2025-04-01	45.70	46.40	44.32	46.40	+2.000%	45	14,302	+9.914%
2025-03-31	43.15	45.49	41.75	45.49	-2.591%	481	14,312	+12.113%
2025-03-28	48.00	48.00	46.20	46.70	-4.440%	140	14,141	+9.208%
2025-03-27	47.90	49.65	47.70	48.87	-1.867%	308	14,149	+4.359%
2025-03-26	53.25	53.25	49.40	49.80	-10.880%	78	14,350	+2.410%
2025-03-25	54.60	55.88	54.60	55.88	-1.342%	32	14,330	-8.733%
2025-03-24	56.07	57.10	55.57	56.64	+7.232%	179	14,305	-9.958%
2025-03-21	52.95	53.30	52.10	52.82	-3.349%	110	14,224	-3.446%
2025-03-20	55.00	55.30	54.31	54.65	+1.204%	1,194	14,226	-6.679%
2025-03-19	53.65	55.06	53.20	54.00	+3.547%	70	13,191	-5.556%
2025-03-18	54.00	54.20	51.70	52.15	-7.699%	97	13,184	-2.205%
2025-03-17	58.35	58.35	55.40	56.50	-0.353%	62	13,145	-9.735%
2025-03-14	56.00	57.00	55.59	56.70	+8.103%	104	13,113	-10.053%
2025-03-13	51.60	54.10	51.60	52.45	-0.285%	2,938	11,024	-2.765%
2025-03-12	52.50	52.80	50.56	52.60	+8.342%	4,232	11,024	-3.042%
2025-03-11	47.60	49.40	44.00	48.55	+7.412%	5,613	7,156	+5.046%
2025-03-10	47.80	48.95	44.33	45.20	-3.952%	102	1,941	+12.832%
2025-03-07	49.35	49.35	46.50	47.06	-3.566%	36	1,955	+8.372%
2025-03-06	51.15	51.83	48.30	48.80	-9.630%	66	1,966	+4.508%
2025-03-05	53.30	54.40	52.25	54.00	-2.439%	7	1,960	-5.556%
2025-03-04	50.10	55.35	48.70	55.35	+7.226%	80	1,960	-7.859%
2025-03-03	58.85	58.85	50.81	51.62	-11.000%	114	1,997	-1.201%
2025-02-28	54.75	59.20	53.80	58.00	0.000%	386	1,932	-12.069%
2025-02-27	67.32	67.32	58.00	58.00	-12.611%	73	1,903	-12.069%
2025-02-26	66.00	68.10	64.79	66.37	+4.933%	37	1,875	-23.158%
2025-02-25	63.75	64.50	61.20	63.25	-6.642%	33	1,850	-19.368%
2025-02-24	72.08	72.11	67.00	67.75	-2.208%	80	1,842	-24.723%
2025-02-21	74.95	74.95	69.28	69.28	-6.517%	116	1,830	-26.386%
2025-02-20	74.00	74.11	71.20	74.11	-2.204%	39	1,856	-31.183%
2025-02-19	74.50	75.78	74.50	75.78	+0.172%	4	1,851	-32.700%
2025-02-18	75.85	77.65	73.65	75.65	+2.507%	42	1,847	-32.584%
2025-02-14	72.00	73.80	71.20	73.80	+5.009%	66	1,852	-30.894%
2025-02-13	68.50	71.65	68.50	70.28	+5.684%	24	1,852	-27.433%
2025-02-12	65.40	68.00	65.40	66.50	-3.777%	13	1,868	-23.308%
2025-02-11	68.50	69.78	67.20	69.11	-1.693%	21	1,864	-26.205%
2025-02-10	67.28	70.30	67.28	70.30	+7.328%	83	1,883	-27.454%
2025-02-07	65.69	65.80	63.97	65.50	+3.476%	188	1,851	-22.137%
2025-02-06	61.85	64.08	61.85	63.30	+3.941%	249	1,853	-19.431%
2025-02-05	59.35	60.90	59.35	60.90	+9.532%	27	1,847	-16.256%
2025-02-04	54.99	58.35	54.99	55.60	+1.832%	122	1,848	-8.273%
2025-02-03	53.55	56.00	52.47	54.60	-6.089%	157	1,745	-6.593%
2025-01-31	61.71	63.75	57.95	58.14	-5.693%	464	1,683	-12.281%
2025-01-30	60.80	61.65	56.70	61.65	+0.735%	59	1,670	-17.275%
2025-01-29	62.68	62.68	58.50	61.20	-4.509%	67	1,650	-16.667%
2025-01-28	62.70	64.60	54.93	64.09	+14.141%	125	1,657	-20.424%
2025-01-27	60.97	64.00	54.97	56.15	-26.486%	511	1,651	-9.172%
2025-01-24	82.10	82.10	76.38	76.38	-4.822%	46	1,211	-33.229%
2025-01-23	79.20	80.58	79.20	80.25	-1.146%	14	1,214	-36.449%
2025-01-22	80.50	81.85	80.19	81.18	+7.523%	67	1,217	-37.177%
2025-01-21	73.00	76.13	72.00	75.50	+3.709%	129	1,203	-32.450%
2025-01-17	72.00	73.55	71.50	72.80	+4.869%	1,130	709	-29.945%
2025-01-16	73.15	73.15	69.42	69.42	-1.921%	4	709	-26.534%
2025-01-15	67.50	71.05	67.50	70.78	+5.359%	11	709	-27.946%
2025-01-14	69.58	69.90	66.40	67.18	-2.426%	47	706	-24.085%
2025-01-13	66.30	68.85	66.25	68.85	-4.547%	33	664	-25.926%
2025-01-10	71.67	72.13	70.50	72.13	-4.337%	24	661	-29.294%
2025-01-08	78.00	79.25	75.40	75.40	-0.789%	34	622	-32.361%
2025-01-07	84.63	84.63	76.00	76.00	-10.165%	16	622	-32.895%
2025-01-06	83.45	86.40	82.98	84.60	+7.170%	42	612	-39.716%
2025-01-03	75.40	79.04	75.40	78.94	+7.621%	42	652	-35.394%
2025-01-02	70.60	73.75	70.60	73.35	+4.577%	121	653	-30.470%
2024-12-31	72.62	72.62	69.90	70.14	-6.517%	29	686	-27.288%
2024-12-30	70.10	75.03	70.10	75.03	+3.063%	126	686	-32.027%
2024-12-27	71.10	72.80	71.10	72.80	-3.230%	10	596	-29.945%
2024-12-26	75.80	75.80	74.65	75.23	-1.917%	9	591	-32.208%
2024-12-24	75.86	76.70	75.85	76.70	+1.995%	19	608	-33.507%
2024-12-23	72.91	75.42	72.91	75.20	+7.429%	20	608	-32.181%
2024-12-20	70.96	70.96	70.00	70.00	+2.489%	14	615	-27.143%
2024-12-19	67.00	70.29	67.00	68.30	+1.788%	118	615	-25.329%
2024-12-18	71.80	72.19	67.00	67.10	+0.299%	17	660	-23.994%
2024-12-17	66.00	68.31	64.00	66.90	-2.762%	208	658	-23.767%
2024-12-16	70.00	70.00	66.95	68.80	-2.342%	85	621	-25.872%
2024-12-13	73.00	73.36	69.00	70.45	-2.017%	24	638	-27.608%
2024-12-12	72.39	72.55	71.80	71.90	+1.654%	5	630	-29.068%
2024-12-10	75.17	75.17	70.20	70.73	-4.958%	5	627	-27.895%
2024-12-09	73.75	74.59	73.75	74.42	-4.098%	14	625	-31.470%
2024-12-06	79.55	79.75	77.40	77.60	-3.782%	22	622	-34.278%
2024-12-05	79.86	81.54	79.86	80.65	+0.813%	93	616	-36.764%
2024-12-04	77.20	80.00	76.85	80.00	+7.023%	17	534	-36.250%
2024-12-03	74.75	74.75	74.75	74.75	+0.606%	2	537	-31.773%
2024-12-02	75.30	75.45	74.04	74.30	-0.268%	7	539	-31.359%
2024-11-29	74.21	74.50	74.21	74.50	+6.810%	4	537	-31.544%
2024-11-27	70.00	70.00	69.50	69.75	-3.460%	7	530	-26.882%
2024-11-26	75.70	75.70	72.25	72.25	-0.249%	18	530	-29.412%
2024-11-25	75.75	75.85	72.43	72.43	-7.022%	58	528	-29.587%
2024-11-22	81.00	81.00	77.90	77.90	-6.145%	12	484	-34.531%
2024-11-21	85.50	86.00	78.43	83.00	+1.281%	46	480	-38.554%
2024-11-20	81.26	81.95	80.50	81.95	-0.727%	12	475	-37.767%
2024-11-19	79.35	82.55	79.20	82.55	+7.515%	35	465	-38.219%
2024-11-18	75.10	77.28	75.00	76.78	-2.933%	20	464	-33.576%
2024-11-15	80.20	80.31	77.00	79.10	-4.699%	632	456	-35.525%
2024-11-14	83.80	83.80	83.00	83.00	-0.360%	33	442	-38.554%
2024-11-13	83.15	83.30	82.71	83.30	-1.537%	6	471	-38.776%
2024-11-12	82.50	85.30	82.50	84.60	+4.833%	43	468	-39.716%
2024-11-11	84.19	84.19	79.40	80.70	-3.098%	78	439	-36.803%
2024-11-08	83.11	83.35	83.11	83.28	-0.857%	22	395	-38.761%
2024-11-07	83.25	84.35	83.25	84.00	+2.803%	82	394	-39.286%
2024-11-06	80.00	82.44	79.75	81.71	+6.880%	75	373	-37.584%
2024-11-05	75.75	76.48	75.75	76.45	+2.480%	9	335	-33.290%
2024-11-04	74.00	74.95	74.00	74.60	+2.220%	15	336	-31.635%
2024-11-01	72.82	73.90	72.82	72.98	+2.934%	10	327	-30.118%
2024-10-31	75.00	75.00	70.04	70.90	-7.742%	21	325	-28.068%
2024-10-30	76.00	77.35	74.30	76.85	-1.852%	7	318	-33.637%
2024-10-29	76.70	78.74	76.70	78.30	+1.359%	6	318	-34.866%
2024-10-28	78.19	78.19	77.25	77.25	-2.079%	7	320	-33.981%
2024-10-25	80.80	80.80	78.20	78.89	+2.335%	24	314	-35.353%
2024-10-24	77.00	77.10	77.00	77.09	+2.241%	13	310	-33.844%
2024-10-23	78.38	78.50	75.40	75.40	-6.510%	19	299	-32.361%
2024-10-22	79.90	80.82	79.90	80.65	+2.569%	27	302	-36.764%
2024-10-21	77.61	78.63	77.61	78.63	+4.910%	92	284	-35.139%
2024-10-18	74.90	75.17	74.90	74.95	-1.744%	20	261	-31.955%
2024-10-17	75.98	76.28	75.98	76.28	+11.163%	3	255	-33.141%
2024-10-15	73.85	74.20	68.60	68.62	-9.113%	23	253	-25.678%
2024-10-14	73.13	76.55	73.13	75.50	+3.638%	27	243	-32.450%
2024-10-11	72.85	72.85	72.85	72.85	+1.181%	10	226	-29.993%
2024-10-10	72.00	72.00	72.00	72.00	+3.627%	30	221	-29.167%
2024-10-09	69.99	70.02	69.48	69.48	-1.517%	11	191	-26.598%
2024-10-08	68.00	70.55	68.00	70.55	+7.219%	8	188	-27.711%
2024-10-07	65.50	66.96	65.50	65.80	+4.594%	4	190	-22.492%
2024-10-04	61.00	62.91	61.00	62.91	+2.878%	6	190	-18.932%
2024-10-03	58.94	62.20	58.94	61.15	+5.504%	13	187	-16.599%
2024-10-02	57.90	58.08	57.90	57.96	+3.408%	31	176	-12.008%
2024-10-01	56.05	56.05	56.05	56.05	-4.952%	1	160	-9.010%
2024-09-30	59.69	59.69	58.50	58.97	-2.690%	56	159	-13.515%
2024-09-27	61.40	61.40	57.75	60.60	-2.572%	34	103	-15.842%
2024-09-26	65.00	65.00	60.98	62.20	+0.485%	14	89	-18.006%
2024-09-25	61.99	62.00	61.90	61.90	+3.167%	3	83	-17.609%
2024-09-24	56.65	60.00	56.65	60.00	+7.681%	25	83	-15.000%
2024-09-23	54.75	55.80	54.75	55.72	-2.246%	18	69	-8.471%
2024-09-20	57.00	57.00	57.00	57.00	-2.564%	2	53	-10.526%
2024-09-19	57.65	59.60	57.33	58.50	+6.732%	44	52	-12.821%
2024-09-18	56.47	56.47	54.23	54.81	-1.757%	40	67	-6.951%
2024-09-17	57.05	57.62	55.33	55.79	-2.431%	32	32	-8.586%
2024-09-16	59.05	59.05	57.10	57.18	0.000%	7	4	-10.808%