Dark

NVDA20270115C270
NVDA Jan 15 2027 270.00 Call (NVDA270115C00270000)
option OPRA

EOD

May 15, 2025

7.60-1.427%(-0.11)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.75	7.80	7.60	7.60	-1.427%	23	2,579	0.000%
2025-05-14	7.05	7.71	7.05	7.71	+20.093%	3	2,579	-1.427%
2025-05-13	5.65	6.66	5.65	6.42	+27.129%	36	2,578	+18.380%
2025-05-12	5.22	5.22	4.90	5.05	+5.208%	8	2,568	+50.495%
2025-05-09	4.80	4.80	4.80	4.80	-1.031%	2	2,567	+58.333%
2025-05-08	4.80	4.85	4.70	4.85	+3.191%	34	2,567	+56.701%
2025-05-07	4.20	4.71	4.20	4.70	+10.588%	74	2,549	+61.702%
2025-05-06	4.25	4.25	4.25	4.25	+0.473%	1	2,550	+78.824%
2025-05-05	4.30	4.30	4.23	4.23	-0.471%	3	2,549	+79.669%
2025-05-02	4.17	4.31	4.17	4.25	0.000%	40	2,551	+78.824%
2025-05-01	4.05	4.25	4.05	4.25	+34.921%	2	2,542	+78.824%
2025-04-30	3.15	3.15	3.15	3.15	-4.545%	3	2,542	+141.270%
2025-04-28	3.40	3.40	3.30	3.30	-5.983%	2	2,542	+130.303%
2025-04-25	3.43	3.51	3.43	3.51	+13.226%	26	2,542	+116.524%
2025-04-24	3.01	3.10	3.01	3.10	+1.639%	3	2,530	+145.161%
2025-04-23	3.20	3.20	3.05	3.05	+12.546%	6	2,530	+149.180%
2025-04-22	2.69	2.71	2.69	2.71	+7.115%	2	2,531	+180.443%
2025-04-21	2.65	2.65	2.53	2.53	-19.683%	4	2,530	+200.395%
2025-04-16	3.58	3.58	3.10	3.15	-26.744%	122	2,530	+141.270%
2025-04-15	4.10	4.33	4.10	4.30	+4.369%	7	2,534	+76.744%
2025-04-14	4.40	4.40	4.12	4.12	-1.905%	4	2,538	+84.466%
2025-04-11	4.20	4.20	4.20	4.20	+6.329%	2	2,538	+80.952%
2025-04-10	4.05	4.18	3.95	3.95	-12.222%	6	2,539	+92.405%
2025-04-09	3.40	4.50	3.40	4.50	+30.435%	77	2,541	+68.889%
2025-04-08	3.67	3.90	3.45	3.45	+2.985%	98	2,536	+120.290%
2025-04-07	2.50	3.60	2.50	3.35	-2.899%	100	2,631	+126.866%
2025-04-04	3.13	3.45	2.80	3.45	-17.857%	156	2,722	+120.290%
2025-04-03	4.37	4.37	4.10	4.20	-16.335%	17	2,746	+80.952%
2025-04-01	4.98	5.02	4.98	5.02	-2.524%	70	2,744	+51.394%
2025-03-31	4.93	5.15	4.74	5.15	-7.540%	55	2,674	+47.573%
2025-03-28	5.50	5.70	5.50	5.57	-3.966%	52	2,660	+36.445%
2025-03-27	5.70	5.80	5.66	5.80	-5.691%	28	2,647	+31.034%
2025-03-26	6.85	6.85	6.03	6.15	-15.984%	295	2,651	+23.577%
2025-03-25	7.32	7.32	7.32	7.32	-4.935%	1	2,910	+3.825%
2025-03-24	7.54	7.83	7.45	7.70	-0.645%	100	2,909	-1.299%
2025-03-20	7.75	7.75	7.75	7.75	+0.389%	1	2,817	-1.935%
2025-03-19	7.72	7.72	7.72	7.72	+7.222%	5	2,817	-1.554%
2025-03-18	7.57	7.57	7.20	7.20	-13.876%	53	2,812	+5.556%
2025-03-17	8.36	8.36	8.36	8.36	-5.537%	14	2,844	-9.091%
2025-03-14	8.80	8.85	8.80	8.85	+10.902%	102	2,844	-14.124%
2025-03-13	7.92	7.98	7.63	7.98	+18.222%	4	2,793	-4.762%
2025-03-11	6.35	6.90	6.35	6.75	+8.871%	42	2,793	+12.593%
2025-03-10	6.17	6.20	5.87	6.20	-8.555%	7	2,820	+22.581%
2025-03-07	7.15	7.15	6.45	6.78	-5.833%	186	2,816	+12.094%
2025-03-06	7.60	7.60	7.20	7.20	-12.727%	9	2,857	+5.556%
2025-03-05	8.12	8.38	8.10	8.25	-3.509%	16	2,857	-7.879%
2025-03-04	8.15	8.55	7.40	8.55	+4.268%	54	2,863	-11.111%
2025-03-03	9.35	9.35	8.20	8.20	-19.608%	18	2,905	-7.317%
2025-02-28	8.45	10.20	8.45	10.20	+13.208%	116	2,916	-25.490%
2025-02-27	10.15	10.46	9.01	9.01	-22.126%	253	2,877	-15.649%
2025-02-26	11.95	12.30	11.57	11.57	+4.140%	37	2,719	-34.313%
2025-02-25	11.75	11.75	11.10	11.11	-11.615%	16	2,692	-31.593%
2025-02-24	13.87	13.87	12.57	12.57	-5.132%	4	2,692	-39.539%
2025-02-21	15.09	15.09	13.25	13.25	-8.935%	558	2,693	-42.642%
2025-02-20	14.55	14.55	14.55	14.55	-2.020%	1	2,415	-47.766%
2025-02-19	14.25	14.95	14.25	14.85	0.000%	18	2,415	-48.822%
2025-02-18	15.55	15.55	14.85	14.85	+0.678%	23	2,412	-48.822%
2025-02-14	14.33	14.75	14.33	14.75	+4.982%	8	2,410	-48.475%
2025-02-13	13.30	14.25	13.30	14.05	+8.077%	5	2,411	-45.907%
2025-02-12	13.10	13.18	12.90	13.00	-4.692%	66	2,411	-41.538%
2025-02-11	13.50	13.90	13.30	13.64	-2.222%	17	2,368	-44.282%
2025-02-10	12.98	14.00	12.98	13.95	+11.958%	109	2,358	-45.520%
2025-02-07	12.00	12.46	11.89	12.46	+3.833%	3,378	2,524	-39.005%
2025-02-06	11.30	12.00	11.30	12.00	+14.723%	20	1,341	-36.667%
2025-02-05	10.45	10.58	10.37	10.46	+10.105%	15	1,330	-27.342%
2025-02-04	10.13	10.13	9.50	9.50	-4.523%	5	1,317	-20.000%
2025-02-03	9.50	9.98	9.37	9.95	-14.002%	25	1,312	-23.618%
2025-01-31	11.75	12.35	11.57	11.57	+1.313%	16	1,310	-34.313%
2025-01-30	11.25	11.42	10.68	11.42	+1.062%	13	1,309	-33.450%
2025-01-29	12.00	12.00	10.83	11.30	-6.146%	103	1,303	-32.743%
2025-01-28	10.20	12.10	9.70	12.04	+21.616%	259	1,211	-36.877%
2025-01-27	10.50	11.65	9.45	9.90	-35.082%	246	1,188	-23.232%
2025-01-24	15.86	15.86	15.15	15.25	-7.012%	52	1,206	-50.164%
2025-01-23	16.40	16.40	16.40	16.40	-3.981%	1	1,190	-53.659%
2025-01-22	17.00	17.08	17.00	17.08	+16.986%	33	1,190	-55.504%
2025-01-21	13.95	15.00	13.95	14.60	+3.915%	35	1,162	-47.945%
2025-01-17	13.35	14.05	13.35	14.05	+8.915%	48	1,108	-45.907%
2025-01-16	13.95	14.15	12.90	12.90	-3.371%	5	1,108	-41.085%
2025-01-15	12.94	13.35	12.90	13.35	+7.661%	10	1,107	-43.071%
2025-01-14	12.40	12.40	12.40	12.40	-6.061%	2	1,102	-38.710%
2025-01-13	13.09	13.20	12.90	13.20	-8.333%	56	1,100	-42.424%
2025-01-10	15.60	15.60	14.40	14.40	-9.206%	8	1,099	-47.222%
2025-01-08	16.35	16.35	15.86	15.86	-2.997%	7	1,098	-52.081%
2025-01-07	19.10	19.10	16.35	16.35	-16.368%	33	1,098	-53.517%
2025-01-06	19.10	20.20	19.06	19.55	+13.663%	54	1,087	-61.125%
2025-01-03	16.80	17.37	16.80	17.20	+17.808%	258	1,106	-55.814%
2025-01-02	14.60	14.60	14.60	14.60	+3.915%	28	1,122	-47.945%
2024-12-31	15.00	15.00	13.95	14.05	-7.566%	13	1,147	-45.907%
2024-12-27	14.87	15.20	14.87	15.20	-5.882%	10	1,147	-50.000%
2024-12-26	16.05	16.23	16.05	16.15	-2.417%	36	1,147	-52.941%
2024-12-24	16.55	16.55	16.55	16.55	+11.673%	26	1,095	-54.079%
2024-12-20	14.82	14.82	14.82	14.82	+1.507%	2	1,095	-48.718%
2024-12-19	14.60	14.60	14.60	14.60	-4.886%	19	1,093	-47.945%
2024-12-18	15.20	15.35	15.20	15.35	+12.868%	42	1,112	-50.489%
2024-12-17	13.02	13.69	13.02	13.60	-5.226%	42	1,072	-44.118%
2024-12-16	13.70	14.35	13.62	14.35	-1.375%	24	1,102	-47.038%
2024-12-13	15.20	15.25	14.00	14.55	-3.000%	20	1,102	-47.766%
2024-12-12	14.85	15.15	14.85	15.00	-1.961%	93	1,104	-49.333%
2024-12-11	14.95	15.30	14.95	15.30	+6.993%	94	1,015	-50.327%
2024-12-10	16.50	16.50	14.30	14.30	-8.039%	110	921	-46.853%
2024-12-09	15.48	15.60	15.48	15.55	-7.053%	553	898	-51.125%
2024-12-06	17.74	17.74	16.73	16.73	-6.588%	44	436	-54.573%
2024-12-05	17.91	17.91	17.91	17.91	+0.618%	20	435	-57.566%
2024-12-04	17.50	17.80	17.50	17.80	+11.250%	13	435	-57.303%
2024-12-03	16.18	16.18	15.65	16.00	0.000%	10	432	-52.500%
2024-12-02	15.80	16.00	15.80	16.00	+2.894%	3	424	-52.500%
2024-11-29	15.55	15.55	15.55	15.55	+11.071%	80	424	-51.125%
2024-11-27	15.00	15.00	13.90	14.00	-9.968%	62	382	-45.714%
2024-11-26	16.71	16.71	15.55	15.55	-2.508%	48	382	-51.125%
2024-11-25	17.10	17.10	15.95	15.95	-13.550%	60	342	-52.351%
2024-11-22	20.10	20.10	18.45	18.45	-7.980%	62	388	-58.808%
2024-11-21	20.95	20.95	18.91	20.05	+3.351%	11	373	-62.095%
2024-11-20	19.21	19.90	19.21	19.40	-1.623%	55	370	-60.825%
2024-11-19	18.70	19.72	18.54	19.72	+12.686%	6	409	-61.460%
2024-11-18	17.73	17.73	17.50	17.50	-1.408%	3	406	-56.571%
2024-11-15	18.20	18.30	17.75	17.75	-8.269%	394	404	-57.183%
2024-11-14	18.95	20.00	18.95	19.35	+0.624%	13	209	-60.724%
2024-11-13	19.19	19.23	19.19	19.23	-3.994%	2	209	-60.478%
2024-11-12	19.66	20.05	19.66	20.03	+11.278%	6	208	-62.057%
2024-11-11	18.15	18.45	17.85	18.00	-7.928%	104	203	-57.778%
2024-11-08	19.55	19.55	19.55	19.55	+1.138%	2	200	-61.125%
2024-11-07	19.20	19.35	19.20	19.33	+3.646%	55	200	-60.683%
2024-11-06	18.55	19.00	18.55	18.65	+9.706%	106	152	-59.249%
2024-11-05	16.80	17.00	16.75	17.00	+2.781%	33	47	-55.294%
2024-11-04	16.40	16.54	16.40	16.54	+4.025%	2	17	-54.051%
2024-11-01	16.61	16.61	15.90	15.90	-0.625%	20	16	-52.201%
2024-10-31	16.67	16.67	15.93	16.00	-8.152%	22	11	-52.500%
2024-10-30	17.50	17.50	17.42	17.42	-4.809%	2	16	-56.372%
2024-10-29	18.23	18.30	18.23	18.30	-1.348%	5	15	-58.470%
2024-10-28	18.53	18.55	18.50	18.55	0.000%	15	15	-59.030%