Dark

NVDA20270115C10
NVDA Jan 15 2027 10.00 Call (NVDA270115C00010000)
option OPRA

EOD

May 14, 2025

124.25+5.216%(+6.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	124.25	124.25	124.25	124.25	+5.216%	2	981	0.000%
2025-05-13	118.09	118.09	118.09	118.09	+4.783%	2	981	+5.216%
2025-05-12	112.70	112.70	112.70	112.70	+3.167%	5	980	+10.248%
2025-05-09	109.24	109.24	109.24	109.24	+0.747%	2	980	+13.740%
2025-05-08	108.43	108.43	108.43	108.43	+7.794%	130	979	+14.590%
2025-04-29	100.59	100.59	100.59	100.59	-0.906%	5	979	+23.521%
2025-04-25	101.50	101.51	101.50	101.51	+4.703%	32	979	+22.402%
2025-04-24	96.95	96.95	96.95	96.95	+2.020%	3	975	+28.159%
2025-04-23	94.87	95.58	94.87	95.03	+9.646%	7	975	+30.748%
2025-04-21	88.63	88.63	86.67	86.67	-5.258%	6	974	+43.360%
2025-04-17	91.48	91.48	91.48	91.48	-0.888%	5	974	+35.822%
2025-04-16	96.94	96.94	92.30	92.30	-7.227%	205	974	+34.615%
2025-04-11	99.49	99.49	99.49	99.49	+12.228%	2	789	+24.887%
2025-04-04	88.65	88.65	88.65	88.65	-7.695%	6	788	+40.158%
2025-04-03	96.04	96.04	96.04	96.04	-3.137%	1	785	+29.373%
2025-03-31	99.15	99.15	99.15	99.15	-4.073%	2	784	+25.315%
2025-03-27	103.36	103.36	103.36	103.36	-8.821%	1	782	+20.211%
2025-03-24	113.36	113.36	113.36	113.36	+4.210%	1	783	+9.607%
2025-03-21	108.50	108.78	108.50	108.78	-1.601%	4	784	+14.221%
2025-03-20	110.55	110.55	110.55	110.55	+1.889%	1	783	+12.393%
2025-03-18	108.50	108.50	108.50	108.50	+1.260%	1	783	+14.516%
2025-03-13	107.15	107.15	107.15	107.15	+8.561%	2	782	+15.959%
2025-03-10	98.70	98.70	98.70	98.70	-4.840%	2	782	+25.887%
2025-03-07	103.72	103.72	103.72	103.72	-2.289%	2	782	+19.794%
2025-03-06	106.15	106.15	106.15	106.15	-0.850%	10	791	+17.051%
2025-03-05	107.06	107.06	107.06	107.06	+2.127%	1	791	+16.056%
2025-03-03	104.83	104.83	104.83	104.83	-8.381%	10	781	+18.525%
2025-02-28	116.46	116.46	114.20	114.42	-5.438%	48	781	+8.591%
2025-02-27	118.45	121.00	118.45	121.00	-4.196%	3	781	+2.686%
2025-02-24	126.30	126.30	126.30	126.30	-0.708%	2	783	-1.623%
2025-02-14	127.20	127.20	127.20	127.20	+3.837%	22	776	-2.319%
2025-02-13	125.40	131.00	122.50	122.50	-0.922%	59	780	+1.429%
2025-02-12	122.99	129.00	122.99	123.64	-1.873%	9	780	+0.493%
2025-02-11	126.13	127.10	125.50	126.00	+0.647%	8	785	-1.389%
2025-02-10	125.77	125.77	125.19	125.19	+3.909%	25	791	-0.751%
2025-02-07	119.55	120.48	116.93	120.48	+3.880%	100	766	+3.129%
2025-02-05	114.80	115.98	114.80	115.98	+5.966%	7	723	+7.131%
2025-02-03	109.45	109.45	109.45	109.45	-8.025%	1	724	+13.522%
2025-01-31	118.90	119.00	118.90	119.00	+7.207%	12	723	+4.412%
2025-01-30	111.00	111.00	111.00	111.00	-6.723%	1	722	+11.937%
2025-01-28	111.34	119.00	111.34	119.00	+6.259%	7	722	+4.412%
2025-01-27	116.65	116.65	111.99	111.99	-15.159%	11	725	+10.947%
2025-01-24	137.75	140.00	132.00	132.00	-4.659%	10	727	-5.871%
2025-01-23	138.45	138.45	138.45	138.45	+0.130%	5	725	-10.256%
2025-01-22	139.00	140.00	137.00	138.27	+2.422%	31	720	-10.140%
2025-01-21	129.00	138.00	129.00	135.00	+4.006%	33	709	-7.963%
2025-01-17	129.33	129.80	129.33	129.80	+1.684%	40	684	-4.276%
2025-01-16	127.72	127.72	127.00	127.65	+0.078%	3	684	-2.664%
2025-01-15	122.74	128.49	122.74	127.55	+2.946%	5	683	-2.587%
2025-01-14	123.55	124.50	122.76	123.90	-0.266%	10	683	+0.282%
2025-01-13	123.28	124.23	123.28	124.23	-4.512%	10	674	+0.016%
2024-12-30	132.18	132.18	130.10	130.10	+1.577%	4	674	-4.497%
2024-12-27	128.08	128.08	128.08	128.08	-1.401%	2	671	-2.990%
2024-12-23	130.30	130.30	129.90	129.90	+5.747%	2	671	-4.349%
2024-12-19	123.42	123.42	122.84	122.84	+0.368%	22	671	+1.148%
2024-12-17	122.39	122.39	122.39	122.39	-0.496%	1	649	+1.520%
2024-12-16	123.00	123.00	123.00	123.00	-6.818%	1	648	+1.016%
2024-12-11	132.00	132.00	132.00	132.00	+2.326%	4	648	-5.871%
2024-12-10	130.13	130.13	129.00	129.00	-2.568%	132	648	-3.682%
2024-12-09	132.40	132.40	132.40	132.40	-1.926%	20	516	-6.156%
2024-12-06	136.10	136.10	135.00	135.00	-1.460%	8	516	-7.963%
2024-12-04	133.03	137.00	133.02	137.00	+5.021%	43	516	-9.307%
2024-12-02	130.61	130.61	130.45	130.45	+1.819%	4	499	-4.753%
2024-11-29	128.12	128.12	128.12	128.12	+2.660%	48	499	-3.021%
2024-11-27	125.58	125.58	123.00	124.80	-2.917%	12	464	-0.441%
2024-11-26	128.56	128.56	128.55	128.55	-4.509%	26	464	-3.345%
2024-11-22	134.62	134.62	134.62	134.62	-0.905%	2	438	-7.703%
2024-11-19	136.00	136.00	135.85	135.85	+0.630%	3	438	-8.539%
2024-11-18	135.00	135.00	135.00	135.00	+0.037%	1	438	-7.963%
2024-11-15	135.75	135.75	134.90	134.95	-4.426%	20	439	-7.929%
2024-11-12	141.00	141.20	141.00	141.20	+2.855%	2	435	-12.004%
2024-11-11	137.28	137.28	137.28	137.28	-1.943%	3	433	-9.492%
2024-11-08	141.12	141.12	139.00	140.00	+0.756%	464	436	-11.250%
2024-11-07	138.95	138.95	138.95	138.95	+8.801%	2	232	-10.579%
2024-11-01	127.71	127.71	127.71	127.71	-3.637%	2	230	-2.709%
2024-10-30	131.97	133.00	131.19	132.53	-0.964%	36	230	-6.248%
2024-10-29	133.82	133.82	133.82	133.82	-0.283%	2	217	-7.151%
2024-10-25	135.27	135.80	134.20	134.20	+1.390%	34	215	-7.414%
2024-10-24	130.25	133.16	130.25	132.36	-0.854%	6	198	-6.127%
2024-10-23	135.80	135.80	133.45	133.50	-1.476%	30	195	-6.929%
2024-10-22	136.00	136.00	135.50	135.50	+0.939%	11	185	-8.303%
2024-10-21	134.24	134.24	134.24	134.24	+1.697%	32	175	-7.442%
2024-10-18	132.00	132.00	132.00	132.00	+1.852%	2	175	-5.871%
2024-10-17	131.00	131.20	129.60	129.60	+0.935%	40	174	-4.128%
2024-10-16	125.43	128.40	125.43	128.40	+3.382%	20	134	-3.232%
2024-10-15	126.00	128.00	124.20	124.20	-4.462%	60	114	+0.040%
2024-10-14	129.57	130.00	129.57	130.00	+1.563%	11	64	-4.423%
2024-10-11	126.45	128.00	126.45	128.00	+4.065%	22	53	-2.930%
2024-10-10	123.00	123.00	123.00	123.00	-1.600%	1	43	+1.016%
2024-10-09	125.00	125.00	125.00	125.00	-0.398%	10	42	-0.600%
2024-10-08	125.48	125.50	125.48	125.50	+6.023%	32	34	-0.996%
2024-10-07	118.37	118.37	118.37	118.37	+4.586%	1	2	+4.967%
2024-09-30	113.18	113.18	113.18	113.18	+1.808%	1	1	+9.781%
2024-09-24	110.00	113.60	110.00	111.17	+4.877%	4	2	+11.766%
2024-09-23	106.00	106.00	106.00	106.00	0.000%	1	1	+17.217%