Dark

NVDA20270115C250
NVDA Jan 15 2027 250.00 Call (NVDA270115C00250000)
option OPRA

EOD

May 15, 2025

9.05-4.737%(-0.45)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	9.10	9.60	9.00	9.05	-4.737%	45	5,809	0.000%
2025-05-14	9.12	9.57	8.56	9.50	+20.253%	436	5,786	-4.737%
2025-05-13	6.75	8.30	6.75	7.90	+25.397%	229	6,084	+14.557%
2025-05-12	6.58	6.58	5.95	6.30	+7.692%	216	6,041	+43.651%
2025-05-09	5.90	5.90	5.70	5.85	0.000%	10	6,006	+54.701%
2025-05-08	5.85	6.00	5.67	5.85	+3.540%	97	6,006	+54.701%
2025-05-07	5.05	5.65	5.05	5.65	+6.604%	39	5,974	+60.177%
2025-05-06	4.84	5.30	4.82	5.30	+0.952%	49	5,975	+70.755%
2025-05-05	5.29	5.32	5.11	5.25	0.000%	168	5,980	+72.381%
2025-05-02	5.35	5.35	5.18	5.25	+7.143%	288	6,140	+72.381%
2025-05-01	4.91	5.25	4.88	4.90	+15.566%	121	6,139	+84.694%
2025-04-30	3.95	4.24	3.85	4.24	-4.072%	65	6,074	+113.443%
2025-04-29	4.45	4.50	4.30	4.42	+10.500%	1,020	6,070	+104.751%
2025-04-28	4.27	4.30	4.00	4.00	-13.978%	31	6,703	+126.250%
2025-04-25	4.15	4.70	4.15	4.65	+19.231%	154	6,679	+94.624%
2025-04-24	3.60	4.00	3.60	3.90	+5.405%	183	6,669	+132.051%
2025-04-23	3.85	3.92	3.65	3.70	+13.846%	164	6,652	+144.595%
2025-04-22	3.25	3.35	3.21	3.25	+3.175%	32	6,563	+178.462%
2025-04-21	3.50	3.64	3.10	3.15	-16.223%	175	6,547	+187.302%
2025-04-17	3.90	3.90	3.55	3.76	-4.810%	618	6,721	+140.691%
2025-04-16	4.49	4.50	3.82	3.95	-25.189%	425	6,721	+129.114%
2025-04-15	5.15	5.40	5.05	5.28	+3.733%	156	6,752	+71.402%
2025-04-14	5.45	5.45	4.90	5.09	-1.165%	237	6,811	+77.800%
2025-04-11	5.30	5.37	5.08	5.15	+8.421%	472	6,686	+75.728%
2025-04-10	5.16	5.18	4.75	4.75	-18.803%	560	6,734	+90.526%
2025-04-09	4.15	5.85	4.05	5.85	+49.235%	2,491	6,338	+54.701%
2025-04-08	4.55	4.80	3.85	3.92	-4.854%	576	7,555	+130.867%
2025-04-07	3.20	4.50	3.18	4.12	+7.013%	222	7,564	+119.660%
2025-04-04	4.49	4.50	3.35	3.85	-18.085%	1,522	7,543	+135.065%
2025-04-03	5.15	5.50	4.70	4.70	-21.667%	449	7,069	+92.553%
2025-04-02	5.90	6.40	5.90	6.00	-2.439%	31	6,996	+50.833%
2025-04-01	6.00	6.30	5.95	6.15	+2.500%	78	6,992	+47.154%
2025-03-31	5.92	6.00	5.75	6.00	-10.448%	104	7,019	+50.833%
2025-03-28	6.85	6.94	6.53	6.70	-2.190%	504	7,048	+35.075%
2025-03-27	6.74	7.35	6.74	6.85	-6.803%	463	7,197	+32.117%
2025-03-26	8.20	8.20	7.25	7.35	-15.808%	1,238	7,138	+23.129%
2025-03-25	8.65	8.80	8.65	8.73	-5.417%	513	6,582	+3.666%
2025-03-24	8.87	9.35	8.87	9.23	+8.080%	156	6,617	-1.950%
2025-03-21	8.65	8.80	8.40	8.54	-4.581%	228	6,697	+5.972%
2025-03-20	9.10	9.25	8.95	8.95	-2.717%	4	6,665	+1.117%
2025-03-19	8.95	9.20	8.85	9.20	+6.977%	132	6,666	-1.630%
2025-03-18	8.95	9.60	8.60	8.60	-13.828%	49	6,671	+5.233%
2025-03-17	10.60	10.60	9.60	9.98	-4.406%	205	6,658	-9.319%
2025-03-14	9.80	10.45	9.75	10.44	+12.865%	358	6,744	-13.314%
2025-03-13	8.80	9.25	8.80	9.25	+1.648%	4	6,735	-2.162%
2025-03-12	9.15	9.40	8.70	9.10	+18.644%	172	6,735	-0.549%
2025-03-11	8.00	8.10	7.00	7.67	+5.357%	58	6,693	+17.992%
2025-03-10	7.95	8.30	7.10	7.28	-13.333%	259	6,687	+24.313%
2025-03-07	8.70	8.70	7.60	8.40	+1.205%	456	6,751	+7.738%
2025-03-06	8.90	9.10	8.30	8.30	-14.433%	108	6,704	+9.036%
2025-03-05	9.45	9.93	9.45	9.70	-1.020%	20	6,723	-6.701%
2025-03-04	9.55	10.48	8.74	9.80	+2.618%	352	6,723	-7.653%
2025-03-03	11.50	11.50	9.30	9.55	-18.723%	1,254	6,636	-5.236%
2025-02-28	9.95	11.75	9.75	11.75	+9.813%	484	6,013	-22.979%
2025-02-27	13.50	13.50	10.70	10.70	-21.898%	260	5,930	-15.421%
2025-02-26	13.95	14.25	13.50	13.70	+6.615%	153	5,848	-33.942%
2025-02-25	13.55	13.75	12.85	12.85	-11.684%	182	5,816	-29.572%
2025-02-24	16.25	16.25	14.25	14.55	-7.325%	469	5,821	-37.801%
2025-02-21	16.98	16.98	15.70	15.70	-8.187%	164	5,835	-42.357%
2025-02-20	16.35	17.10	16.15	17.10	+2.151%	449	5,832	-47.076%
2025-02-19	16.50	17.65	16.50	16.74	-2.048%	57	6,127	-45.938%
2025-02-18	18.58	18.70	17.09	17.09	-0.928%	332	6,165	-47.045%
2025-02-14	16.50	17.25	16.50	17.25	+6.350%	322	6,273	-47.536%
2025-02-13	16.20	16.50	15.85	16.22	+8.133%	23	6,273	-44.205%
2025-02-12	14.75	15.00	14.58	15.00	-4.641%	5	6,266	-39.667%
2025-02-11	15.85	16.06	15.25	15.73	-2.901%	110	6,267	-42.467%
2025-02-10	15.30	16.20	15.30	16.20	+11.417%	41	6,266	-44.136%
2025-02-07	14.12	14.55	13.85	14.54	+5.592%	794	6,264	-37.758%
2025-02-06	13.51	13.86	13.00	13.77	+8.940%	675	6,239	-34.277%
2025-02-05	12.25	12.64	11.80	12.64	+12.857%	46	5,737	-28.402%
2025-02-04	11.75	11.90	11.10	11.20	-1.235%	645	5,720	-19.196%
2025-02-03	11.55	11.70	10.72	11.34	-9.929%	391	5,127	-20.194%
2025-01-31	13.50	14.27	12.55	12.59	-9.032%	162	5,091	-28.118%
2025-01-30	12.75	13.84	12.10	13.84	+4.060%	193	5,063	-34.610%
2025-01-29	13.50	13.50	12.58	13.30	-6.667%	540	5,058	-31.955%
2025-01-28	12.40	14.25	11.34	14.25	+22.845%	76	5,018	-36.491%
2025-01-27	12.75	13.50	10.63	11.60	-33.524%	1,869	5,023	-21.983%
2025-01-24	19.70	19.70	17.45	17.45	-9.492%	2,304	4,520	-48.138%
2025-01-23	19.05	19.40	18.80	19.28	-2.725%	41	3,634	-53.060%
2025-01-22	18.45	19.98	18.45	19.82	+14.236%	187	3,605	-54.339%
2025-01-21	16.60	17.38	16.60	17.35	+6.769%	87	3,586	-47.839%
2025-01-17	15.78	16.40	15.78	16.25	+7.973%	128	3,495	-44.308%
2025-01-16	16.00	16.00	15.00	15.05	-3.649%	27	3,495	-39.867%
2025-01-15	14.50	15.62	14.50	15.62	+7.724%	42	3,494	-42.061%
2025-01-14	16.15	16.15	14.40	14.50	-3.398%	75	3,491	-37.586%
2025-01-13	14.69	15.45	14.67	15.01	-11.445%	187	3,469	-39.707%
2025-01-10	17.00	17.00	16.65	16.95	-6.612%	56	3,406	-46.608%
2025-01-08	18.68	18.70	18.00	18.15	-3.457%	1,194	2,698	-50.138%
2025-01-07	23.50	23.50	18.50	18.80	-14.545%	229	2,698	-51.862%
2025-01-06	21.67	23.05	21.50	22.00	+11.111%	381	2,590	-58.864%
2025-01-03	19.15	19.95	19.15	19.80	+14.783%	1,114	2,450	-54.293%
2025-01-02	16.20	17.57	16.20	17.25	+6.811%	40	2,251	-47.536%
2024-12-31	17.79	17.80	15.92	16.15	-11.019%	214	2,277	-43.963%
2024-12-30	17.20	18.30	17.20	18.15	+4.011%	58	2,277	-50.138%
2024-12-27	17.18	17.45	17.04	17.45	-5.778%	42	2,229	-48.138%
2024-12-26	18.50	18.52	18.50	18.52	-2.782%	31	2,232	-51.134%
2024-12-24	19.58	19.58	19.00	19.05	+0.263%	73	2,173	-52.493%
2024-12-23	17.90	19.00	17.90	19.00	+11.765%	125	2,173	-52.368%
2024-12-20	15.81	17.55	15.81	17.00	+0.236%	51	2,071	-46.765%
2024-12-19	16.56	17.54	16.10	16.96	+4.369%	39	2,070	-46.639%
2024-12-18	17.00	18.00	16.04	16.25	+3.044%	44	2,060	-44.308%
2024-12-17	15.16	16.20	14.85	15.77	-2.353%	879	2,048	-42.613%
2024-12-16	16.80	16.80	15.50	16.15	-3.293%	361	1,995	-43.963%
2024-12-13	17.56	17.76	16.13	16.70	-4.952%	42	1,819	-45.808%
2024-12-12	17.17	17.65	17.17	17.57	-1.844%	45	1,811	-48.492%
2024-12-11	18.20	18.20	17.90	17.90	+6.738%	3	1,810	-49.441%
2024-12-10	18.25	18.25	16.70	16.77	-6.678%	312	1,762	-46.035%
2024-12-09	17.65	18.48	17.65	17.97	-6.064%	232	1,967	-49.638%
2024-12-06	20.25	20.25	18.70	19.13	-5.764%	428	2,153	-52.692%
2024-12-05	20.83	20.87	20.30	20.30	-1.361%	13	2,113	-55.419%
2024-12-04	19.05	20.75	19.05	20.58	+12.459%	100	2,112	-56.025%
2024-12-03	18.33	18.43	17.95	18.30	+1.217%	273	2,084	-50.546%
2024-12-02	18.20	18.44	17.90	18.08	+0.277%	429	1,818	-49.945%
2024-11-29	18.30	18.30	18.03	18.03	+6.686%	26	1,782	-49.806%
2024-11-27	17.09	17.09	16.10	16.90	-4.520%	128	1,831	-46.450%
2024-11-26	19.16	19.16	17.70	17.70	-2.479%	36	1,831	-48.870%
2024-11-25	20.00	20.00	18.15	18.15	-14.184%	316	1,815	-50.138%
2024-11-22	21.95	22.35	20.91	21.15	-9.422%	632	1,909	-57.210%
2024-11-21	24.13	24.13	20.60	23.35	+3.319%	258	1,976	-61.242%
2024-11-20	22.75	22.95	21.80	22.60	0.000%	810	1,780	-59.956%
2024-11-19	21.30	22.60	21.00	22.60	+13.000%	33	1,116	-59.956%
2024-11-18	20.00	20.67	19.43	20.00	-4.535%	101	1,104	-54.750%
2024-11-15	21.35	21.35	20.15	20.95	-4.338%	822	1,037	-56.802%
2024-11-14	22.90	22.90	21.90	21.90	-1.351%	19	708	-58.676%
2024-11-13	22.80	22.80	22.19	22.20	-1.333%	61	708	-59.234%
2024-11-12	22.25	23.00	22.12	22.50	+6.686%	131	649	-59.778%
2024-11-11	22.12	22.12	20.75	21.09	-2.135%	181	563	-57.089%
2024-11-08	22.15	22.15	21.55	21.55	-3.493%	428	569	-58.005%
2024-11-07	21.77	22.39	21.77	22.33	+2.197%	147	555	-59.472%
2024-11-06	20.95	21.85	20.50	21.85	+12.920%	14	485	-58.581%
2024-11-05	18.90	19.50	18.90	19.35	+2.111%	163	482	-53.230%
2024-11-04	19.05	19.22	18.90	18.95	+1.337%	404	323	-52.243%
2024-11-01	18.90	19.20	18.56	18.70	+1.081%	410	171	-51.604%
2024-10-31	19.20	19.20	17.95	18.50	-10.194%	25	143	-51.081%
2024-10-30	20.00	20.60	19.75	20.60	-1.671%	114	138	-56.068%
2024-10-29	21.05	21.20	20.95	20.95	0.000%	25	25	-56.802%