Dark

NVDA20270115C130
NVDA Jan 15 2027 130.00 Call (NVDA270115C00130000)
option OPRA

EOD

May 15, 2025

37.38-1.632%(-0.62)2,769

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	37.35	38.70	36.35	37.38	-1.632%	2,769	13,854	0.000%
2025-05-14	36.15	38.00	35.50	38.00	+11.765%	435	12,671	-1.632%
2025-05-13	30.30	34.95	30.30	34.00	+16.041%	643	12,694	+9.941%
2025-05-12	29.43	29.45	27.90	29.30	+12.218%	843	12,911	+27.577%
2025-05-09	26.91	27.08	25.49	26.11	-2.575%	52	12,572	+43.164%
2025-05-08	27.10	27.15	25.90	26.80	+1.708%	2,789	12,581	+39.478%
2025-05-07	24.26	26.55	24.00	26.35	+5.400%	77	11,022	+41.860%
2025-05-06	23.00	25.00	23.00	25.00	+2.627%	21	11,028	+49.520%
2025-05-05	24.15	24.70	24.15	24.36	-1.377%	20	11,029	+53.448%
2025-05-02	24.18	25.10	24.18	24.70	+6.328%	96	11,035	+51.336%
2025-05-01	23.48	24.65	23.23	23.23	+8.806%	92	11,025	+60.913%
2025-04-30	19.20	21.35	19.20	21.35	-2.556%	82	11,022	+75.082%
2025-04-29	21.05	21.91	21.01	21.91	+3.154%	84	11,031	+70.607%
2025-04-28	21.25	21.25	20.08	21.24	-4.539%	151	11,026	+75.989%
2025-04-25	20.50	22.91	20.48	22.25	+11.139%	150	11,066	+68.000%
2025-04-24	19.40	20.10	19.40	20.02	+9.879%	51	11,022	+86.713%
2025-04-23	20.00	20.00	18.22	18.22	+7.620%	47	11,011	+105.159%
2025-04-22	16.80	17.45	16.75	16.93	+7.356%	98	11,000	+120.791%
2025-04-21	17.62	17.62	15.77	15.77	-16.117%	122	11,043	+137.032%
2025-04-17	20.60	20.60	18.30	18.80	-8.738%	47	11,076	+98.830%
2025-04-16	21.25	21.72	18.80	20.60	-16.599%	216	11,076	+81.456%
2025-04-15	25.05	25.22	24.20	24.70	-0.403%	49	11,069	+51.336%
2025-04-14	25.80	26.05	24.03	24.80	+0.405%	91	11,070	+50.726%
2025-04-11	23.90	24.75	23.58	24.70	+6.695%	548	11,135	+51.336%
2025-04-10	23.70	24.00	21.95	23.15	-11.977%	164	11,276	+61.469%
2025-04-09	19.00	26.53	19.00	26.30	+48.253%	571	11,186	+42.129%
2025-04-08	21.40	21.50	17.25	17.74	-4.624%	768	11,303	+110.710%
2025-04-07	14.15	20.03	13.70	18.60	+9.412%	1,062	11,189	+100.968%
2025-04-04	18.65	18.91	15.84	17.00	-15.000%	2,370	11,818	+119.882%
2025-04-03	21.40	22.10	20.00	20.00	-18.367%	322	11,679	+86.900%
2025-04-02	23.07	25.20	23.00	24.50	0.000%	70	11,683	+52.571%
2025-04-01	23.00	24.50	23.00	24.50	+3.594%	93	11,689	+52.571%
2025-03-31	22.55	23.82	21.82	23.65	-5.020%	322	11,699	+58.055%
2025-03-28	25.81	25.81	24.60	24.90	-2.734%	156	11,711	+50.120%
2025-03-27	25.80	26.98	25.50	25.60	-5.360%	132	11,681	+46.016%
2025-03-26	29.90	29.90	26.70	27.05	-13.301%	132	11,665	+38.189%
2025-03-25	31.00	31.34	30.17	31.20	-1.887%	157	11,653	+19.808%
2025-03-24	31.00	32.30	31.00	31.80	+7.980%	204	11,536	+17.547%
2025-03-21	28.95	29.95	28.95	29.45	-3.947%	48	11,477	+26.927%
2025-03-20	29.90	31.60	29.90	30.66	-2.201%	28	11,477	+21.918%
2025-03-19	30.00	31.70	29.30	31.35	+7.143%	105	11,467	+19.234%
2025-03-18	30.90	31.25	29.00	29.26	-8.989%	127	11,446	+27.751%
2025-03-17	33.65	34.00	31.50	32.15	-4.030%	156	11,383	+16.267%
2025-03-14	32.33	33.50	31.75	33.50	+8.696%	296	11,432	+11.582%
2025-03-13	30.25	31.05	29.30	30.82	+2.733%	249	11,629	+21.285%
2025-03-12	28.99	30.10	28.61	30.00	+14.943%	58	11,629	+24.600%
2025-03-11	25.25	27.40	23.84	26.10	+5.242%	177	11,620	+43.218%
2025-03-10	26.30	27.46	24.00	24.80	-11.681%	591	11,622	+50.726%
2025-03-07	27.87	28.30	25.25	28.08	+2.669%	910	11,660	+33.120%
2025-03-06	28.30	29.70	27.17	27.35	-11.774%	107	11,529	+36.673%
2025-03-05	31.36	31.45	29.73	31.00	+2.819%	90	11,503	+20.581%
2025-03-04	27.83	32.20	27.70	30.15	+1.174%	449	11,463	+23.980%
2025-03-03	34.51	34.51	28.89	29.80	-16.363%	839	11,618	+25.436%
2025-02-28	30.93	35.63	30.93	35.63	+7.970%	429	11,210	+4.912%
2025-02-27	41.95	41.95	33.00	33.00	-17.500%	936	11,178	+13.273%
2025-02-26	39.50	41.90	38.97	40.00	+6.101%	642	11,043	-6.550%
2025-02-25	39.80	39.80	36.29	37.70	-5.985%	869	10,918	-0.849%
2025-02-24	44.79	45.60	39.91	40.10	-6.199%	344	11,002	-6.783%
2025-02-21	47.50	47.50	42.75	42.75	-8.321%	418	10,996	-12.561%
2025-02-20	46.50	46.65	44.75	46.63	+1.260%	226	10,988	-19.837%
2025-02-19	46.10	47.25	45.20	46.05	-1.265%	44	10,920	-18.827%
2025-02-18	48.20	49.57	46.00	46.64	-0.021%	285	10,913	-19.854%
2025-02-14	44.55	46.65	44.50	46.65	+5.639%	212	10,870	-19.871%
2025-02-13	42.30	45.00	42.30	44.16	+6.026%	109	10,869	-15.353%
2025-02-12	40.61	42.25	40.61	41.65	-2.253%	243	10,869	-10.252%
2025-02-11	42.95	43.80	42.00	42.61	-2.046%	106	10,800	-12.274%
2025-02-10	41.03	44.25	41.03	43.50	+7.540%	400	10,771	-14.069%
2025-02-07	39.65	40.60	39.01	40.45	+2.146%	642	10,669	-7.590%
2025-02-06	38.15	39.60	37.14	39.60	+9.061%	277	10,560	-5.606%
2025-02-05	35.30	36.75	34.35	36.31	+10.197%	157	10,396	+2.947%
2025-02-04	32.80	35.29	32.80	32.95	+0.857%	278	10,329	+13.445%
2025-02-03	32.35	33.90	31.00	32.67	-6.923%	691	10,181	+14.417%
2025-01-31	37.20	39.70	34.80	35.10	-5.263%	412	9,720	+6.496%
2025-01-30	37.45	37.45	34.10	37.05	+0.597%	235	9,687	+0.891%
2025-01-29	38.50	38.50	35.00	36.83	-7.159%	771	9,622	+1.493%
2025-01-28	35.00	39.67	32.35	39.67	+18.418%	938	9,200	-5.773%
2025-01-27	36.35	48.60	32.50	33.50	-30.208%	1,727	8,844	+11.582%
2025-01-24	53.00	53.00	48.00	48.00	-6.977%	88	8,285	-22.125%
2025-01-23	50.00	51.60	50.00	51.60	-0.865%	48	8,292	-27.558%
2025-01-22	51.00	52.66	51.00	52.05	+9.051%	395	8,278	-28.184%
2025-01-21	46.35	48.00	45.10	47.73	+5.364%	181	8,391	-21.684%
2025-01-17	44.20	45.68	43.70	45.30	+5.841%	428	8,373	-17.483%
2025-01-16	45.85	45.85	42.80	42.80	-3.386%	173	8,373	-12.664%
2025-01-15	42.53	44.30	41.00	44.30	+7.394%	368	8,407	-15.621%
2025-01-14	44.11	44.55	40.50	41.25	-3.305%	505	8,298	-9.382%
2025-01-13	40.80	42.80	38.90	42.66	-5.200%	508	8,212	-12.377%
2025-01-10	46.00	46.00	44.15	45.00	-6.445%	746	8,017	-16.933%
2025-01-08	49.65	50.84	46.70	48.10	-1.212%	229	7,941	-22.287%
2025-01-07	57.31	57.31	48.65	48.69	-11.473%	275	7,941	-23.229%
2025-01-06	54.77	57.35	54.40	55.00	+8.055%	331	7,916	-32.036%
2025-01-03	48.65	51.40	48.65	50.90	+11.427%	198	8,040	-26.562%
2025-01-02	44.85	46.70	44.04	45.68	+4.292%	127	8,027	-18.170%
2024-12-31	46.00	46.08	43.35	43.80	-7.789%	197	7,967	-14.658%
2024-12-30	44.50	48.05	44.25	47.50	+2.948%	28	7,967	-21.305%
2024-12-27	47.20	47.20	44.50	46.14	-4.274%	420	7,966	-18.986%
2024-12-26	48.89	48.89	47.30	48.20	-0.310%	150	7,952	-22.448%
2024-12-24	48.50	50.00	48.06	48.35	-0.309%	150	7,962	-22.689%
2024-12-23	46.05	48.60	45.80	48.50	+10.102%	300	7,962	-22.928%
2024-12-20	42.50	45.36	41.50	44.05	+2.323%	133	8,034	-15.142%
2024-12-19	43.25	44.65	41.90	43.05	+2.500%	410	7,974	-13.171%
2024-12-18	44.70	46.30	41.00	42.00	+1.449%	464	7,848	-11.000%
2024-12-17	41.00	42.95	39.55	41.40	-3.135%	1,071	7,652	-9.710%
2024-12-16	44.40	44.50	41.80	42.74	-3.369%	1,274	7,029	-12.541%
2024-12-13	46.50	47.25	43.00	44.23	-4.984%	4,474	6,575	-15.487%
2024-12-12	45.85	47.00	45.50	46.55	-3.001%	11	4,853	-19.699%
2024-12-11	46.30	47.99	44.85	47.99	+7.360%	52	4,854	-22.109%
2024-12-10	49.10	49.10	44.00	44.70	-5.337%	213	4,850	-16.376%
2024-12-09	47.35	47.90	46.69	47.22	-5.371%	137	4,799	-20.839%
2024-12-06	51.94	51.94	49.17	49.90	-5.043%	5,078	4,758	-25.090%
2024-12-05	52.65	53.25	51.90	52.55	+0.286%	13	5,217	-28.868%
2024-12-04	50.15	52.55	50.06	52.40	+9.738%	120	5,217	-28.664%
2024-12-03	48.23	48.23	47.18	47.75	+0.738%	107	5,270	-21.717%
2024-12-02	48.40	48.60	47.20	47.40	-0.525%	805	5,268	-21.139%
2024-11-29	46.18	47.84	46.00	47.65	+6.362%	610	5,652	-21.553%
2024-11-27	45.32	45.32	42.95	44.80	-3.966%	2,584	3,242	-16.563%
2024-11-26	48.55	48.75	46.00	46.65	+0.107%	854	3,242	-19.871%
2024-11-25	51.23	51.23	46.60	46.60	-9.969%	146	2,807	-19.785%
2024-11-22	54.75	54.75	51.55	51.76	-7.736%	250	2,757	-27.782%
2024-11-21	60.05	60.05	50.89	56.10	+3.985%	139	2,724	-33.369%
2024-11-20	55.85	55.85	53.00	53.95	-1.998%	304	2,691	-30.714%
2024-11-19	51.16	55.05	51.13	55.05	+9.552%	43	2,754	-32.098%
2024-11-18	50.45	51.15	49.04	50.25	-3.828%	147	2,731	-25.612%
2024-11-15	52.50	52.50	50.64	52.25	-4.128%	588	2,651	-28.459%
2024-11-14	55.15	56.75	54.50	54.50	-0.801%	65	2,739	-31.413%
2024-11-13	55.75	55.75	54.94	54.94	-2.068%	13	2,735	-31.962%
2024-11-12	54.85	56.80	54.85	56.10	+5.909%	176	2,734	-33.369%
2024-11-11	55.50	55.50	52.97	52.97	-4.265%	50	2,708	-29.432%
2024-11-08	56.60	56.76	54.66	55.33	-1.285%	90	2,710	-32.442%
2024-11-07	54.92	56.05	54.81	56.05	+2.599%	152	2,713	-33.310%
2024-11-06	53.10	54.63	51.80	54.63	+9.809%	64	2,615	-31.576%
2024-11-05	48.65	50.00	48.65	49.75	+1.344%	42	2,607	-24.864%
2024-11-04	48.35	49.40	48.15	49.09	+3.174%	77	2,614	-23.854%
2024-11-01	47.56	48.30	45.94	47.58	+2.191%	162	2,607	-21.438%
2024-10-31	48.18	48.18	45.60	46.56	-7.454%	429	2,577	-19.716%
2024-10-30	50.00	50.67	40.92	50.31	-2.311%	274	2,220	-25.701%
2024-10-29	50.85	52.16	50.70	51.50	0.000%	76	2,249	-27.417%
2024-10-28	52.15	52.15	50.90	51.50	-1.793%	16	2,280	-27.417%
2024-10-25	53.00	53.63	52.19	52.44	+2.222%	22	2,285	-28.719%
2024-10-24	51.20	51.92	50.20	51.30	+3.783%	27	2,284	-27.135%
2024-10-23	51.50	52.23	49.35	49.43	-7.866%	55	2,287	-24.378%
2024-10-22	53.35	54.25	52.65	53.65	+1.706%	55	2,273	-30.326%
2024-10-21	49.80	52.75	49.80	52.75	+7.259%	64	2,277	-29.137%
2024-10-18	49.50	49.50	48.88	49.18	+0.367%	440	2,278	-23.993%
2024-10-17	49.66	51.25	49.00	49.00	+4.122%	69	2,175	-23.714%
2024-10-16	45.85	47.82	44.72	47.06	+5.045%	228	2,131	-20.569%
2024-10-15	48.80	49.10	42.50	44.80	-9.623%	380	2,058	-16.563%
2024-10-14	48.44	50.79	48.44	49.57	+4.688%	311	1,972	-24.591%
2024-10-11	47.07	47.65	46.47	47.35	+0.318%	116	1,951	-21.056%
2024-10-10	44.55	47.25	44.55	47.20	+4.564%	232	1,921	-20.805%
2024-10-09	46.60	46.60	44.22	45.14	-1.225%	435	1,945	-17.191%
2024-10-08	43.30	45.95	43.30	45.70	+6.901%	223	1,595	-18.206%
2024-10-07	40.00	43.69	40.00	42.75	+8.668%	199	1,439	-12.561%
2024-10-04	39.00	39.34	38.17	39.34	+3.255%	136	1,409	-4.982%
2024-10-03	36.24	39.00	36.24	38.10	+7.566%	356	1,435	-1.890%
2024-10-02	34.25	35.63	33.65	35.42	+2.370%	796	1,256	+5.534%
2024-10-01	36.50	36.50	33.98	34.60	-4.683%	1,362	1,460	+8.035%
2024-09-30	35.94	37.15	35.94	36.30	-1.733%	64	352	+2.975%
2024-09-27	39.10	39.10	36.94	36.94	-7.209%	84	325	+1.191%
2024-09-26	41.75	41.75	38.80	39.81	+1.349%	96	296	-6.104%
2024-09-25	37.98	39.90	37.98	39.28	+6.594%	106	255	-4.837%
2024-09-24	34.44	37.58	33.70	36.85	+8.542%	83	230	+1.438%
2024-09-23	34.00	34.08	33.40	33.95	-0.381%	71	208	+10.103%
2024-09-20	35.31	35.31	34.00	34.08	-5.596%	78	182	+9.683%
2024-09-19	35.58	36.60	35.51	36.10	+9.693%	35	159	+3.546%
2024-09-18	34.50	35.52	32.91	32.91	-4.939%	84	133	+13.582%
2024-09-17	36.40	36.40	34.58	34.62	-3.025%	10	55	+7.972%
2024-09-16	36.59	36.59	35.60	35.70	0.000%	50	48	+4.706%