Dark

NVDA20261016C140
NVDA Oct 16 2026 140.00 Call (NVDA261016C00140000)
option OPRA

EOD

Sep 10, 2026

79.85-5.726%(-4.85)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	78.7800	79.8500	78.7800	79.8500	-5.726%	15	440	0.000%
2026-09-09	86.2200	86.2200	84.4000	84.7000	-1.911%	23	436	-5.726%
2026-09-08	86.3500	86.3500	86.3500	86.3500	-2.429%	1	436	-7.528%
2026-09-03	88.5000	88.5000	88.5000	88.5000	+3.666%	1	436	-9.774%
2026-09-02	84.6700	85.4900	84.6700	85.3700	+5.499%	3	435	-6.466%
2026-09-01	80.9200	80.9200	80.9200	80.9200	-0.345%	4	434	-1.322%
2026-08-31	81.2000	81.2000	81.2000	81.2000	+3.439%	1	438	-1.663%
2026-08-28	85.0400	85.0400	78.5000	78.5000	-9.437%	12	438	+1.720%
2026-08-27	85.0300	90.6100	84.4000	86.6800	+22.741%	36	434	-7.880%
2026-08-26	69.7900	70.9900	69.7900	70.6200	-4.244%	13	437	+13.070%
2026-08-25	73.7500	73.7500	73.7500	73.7500	-3.342%	1	439	+8.271%
2026-08-21	76.4200	76.4200	76.3000	76.3000	-1.663%	12	438	+4.653%
2026-08-20	79.1700	79.1700	77.5900	77.5900	-2.769%	3	431	+2.913%
2026-08-19	79.8000	79.8000	79.8000	79.8000	-7.489%	1	428	+0.063%
2026-08-13	86.2600	86.2600	86.2600	86.2600	+2.690%	2	427	-7.431%
2026-08-12	83.9000	84.5900	83.9000	84.0000	+6.558%	18	428	-4.940%
2026-08-10	83.7500	83.7500	78.8300	78.8300	-5.649%	3	414	+1.294%
2026-08-07	83.5500	83.5500	83.5500	83.5500	+0.663%	3	413	-4.428%
2026-08-05	83.8000	83.8000	83.0000	83.0000	+15.278%	3	413	-3.795%
2026-08-04	72.4000	72.4700	72.0000	72.0000	+2.769%	8	413	+10.903%
2026-08-03	70.0700	70.0800	70.0600	70.0600	+16.359%	6	412	+13.974%
2026-07-31	60.5000	60.5000	58.5000	60.2100	+7.326%	43	410	+32.619%
2026-07-30	59.4000	59.4000	56.1000	56.1000	+5.431%	17	422	+42.335%
2026-07-29	54.4000	55.0000	53.2100	53.2100	-11.020%	7	420	+50.066%
2026-07-27	59.0700	59.8000	59.0700	59.8000	-16.655%	77	420	+33.528%
2026-07-24	68.5000	71.7500	68.5000	71.7500	+4.288%	60	432	+11.289%
2026-07-23	68.8000	68.8000	68.8000	68.8000	-9.794%	1	452	+16.061%
2026-07-22	76.2700	76.2700	76.2700	76.2700	+12.063%	1	452	+4.694%
2026-07-21	68.0600	68.0600	68.0600	68.0600	+1.506%	6	453	+17.323%
2026-07-20	67.7000	67.7000	67.0500	67.0500	+2.476%	7	450	+19.090%
2026-07-17	67.3700	67.3700	65.4300	65.4300	-6.005%	16	449	+22.039%
2026-07-16	69.6100	69.6100	69.6100	69.6100	-0.186%	22	449	+14.711%
2026-07-15	74.1000	74.1000	69.7400	69.7400	+4.872%	4	428	+14.497%
2026-07-13	71.7200	71.7200	66.5000	66.5000	-9.585%	35	426	+20.075%
2026-07-10	69.0000	73.5500	69.0000	73.5500	+14.958%	22	423	+8.566%
2026-07-09	63.5500	63.9800	63.5500	63.9800	+0.424%	11	423	+24.805%
2026-07-08	59.7000	63.7100	59.7000	63.7100	+8.240%	12	423	+25.334%
2026-07-07	55.7700	58.8600	55.0000	58.8600	-2.063%	113	421	+35.661%
2026-07-06	60.1000	60.1000	60.1000	60.1000	-3.376%	1	391	+32.862%
2026-07-01	62.2000	62.2000	62.2000	62.2000	+7.241%	20	391	+28.376%
2026-06-29	54.5700	58.0000	54.5700	58.0000	-2.192%	3	371	+37.672%
2026-06-25	58.7500	59.3000	58.7500	59.3000	-11.267%	43	369	+34.654%
2026-06-23	66.8300	66.8300	66.8300	66.8300	-8.011%	1	372	+19.482%
2026-06-22	75.7100	75.7100	72.6500	72.6500	-2.352%	6	372	+9.911%
2026-06-18	74.4000	74.4000	74.4000	74.4000	+8.963%	3	265	+7.325%
2026-06-17	70.8000	70.9900	68.2800	68.2800	-7.792%	101	265	+16.945%
2026-06-15	72.9000	74.0500	72.9000	74.0500	+6.547%	2	265	+7.833%
2026-06-12	69.5000	69.5000	69.5000	69.5000	+4.906%	3	265	+14.892%
2026-06-11	66.2500	66.2500	66.2500	66.2500	-5.962%	15	265	+20.528%
2026-06-09	70.4500	70.4500	70.4500	70.4500	-8.979%	10	265	+13.343%
2026-06-05	77.4000	77.4000	77.4000	77.4000	-7.228%	15	265	+3.165%
2026-06-04	78.4700	83.4300	77.2600	83.4300	+4.536%	3	265	-4.291%
2026-06-03	79.1000	79.8100	79.1000	79.8100	-10.296%	10	268	+0.050%
2026-06-02	88.9700	88.9700	88.9700	88.9700	+15.172%	1	273	-10.251%
2026-05-28	76.0000	77.2500	76.0000	77.2500	+4.974%	27	273	+3.366%
2026-05-27	73.5900	73.5900	73.5900	73.5900	-9.036%	1	298	+8.507%
2026-05-22	80.0000	80.9000	80.0000	80.9000	-6.808%	49	299	-1.298%
2026-05-20	88.4000	88.9800	86.8100	86.8100	-0.777%	13	303	-8.018%
2026-05-19	87.4900	87.4900	87.4900	87.4900	+3.784%	2	294	-8.732%
2026-05-18	87.0600	87.5500	84.3000	84.3000	-9.022%	46	294	-5.279%
2026-05-15	91.5300	92.6600	91.5300	92.6600	-4.896%	3	294	-13.825%
2026-05-14	97.4400	97.4400	97.4300	97.4300	+6.749%	19	249	-18.044%
2026-05-13	91.3000	91.3000	91.2700	91.2700	+11.509%	2	249	-12.512%
2026-05-12	81.8500	81.8500	81.8500	81.8500	-4.991%	20	249	-2.443%
2026-05-11	86.1500	86.1500	86.1500	86.1500	+22.721%	20	249	-7.313%
2026-05-06	70.2000	70.2000	70.2000	70.2000	+8.686%	10	220	+13.746%
2026-05-04	63.2500	64.5900	63.2500	64.5900	-1.764%	4	210	+23.626%
2026-05-01	68.1500	68.1500	65.7500	65.7500	-0.605%	2	207	+21.445%
2026-04-30	75.0000	75.0000	66.0500	66.1500	-14.920%	42	207	+20.711%
2026-04-28	75.1800	77.7500	75.1800	77.7500	+0.909%	11	200	+2.701%
2026-04-27	77.0500	77.0500	77.0500	77.0500	+2.365%	1	199	+3.634%
2026-04-24	75.2700	75.2700	75.2700	75.2700	+11.182%	1	199	+6.085%
2026-04-22	67.6500	67.7000	67.6500	67.7000	+2.997%	3	199	+17.947%
2026-04-21	65.7300	65.7300	65.7300	65.7300	-0.979%	2	202	+21.482%
2026-04-20	64.7000	66.3800	64.7000	66.3800	-1.776%	4	202	+20.292%
2026-04-17	67.2500	67.5800	66.5100	67.5800	+4.129%	103	201	+18.156%
2026-04-15	64.9000	64.9000	64.9000	64.9000	+16.329%	2	143	+23.035%
2026-04-13	57.1900	57.1900	55.7900	55.7900	-1.082%	3	143	+43.126%
2026-04-10	52.9500	56.4000	52.9500	56.4000	+7.634%	88	140	+41.578%
2026-04-08	52.4000	52.4000	52.4000	52.4000	+15.165%	1	122	+52.385%
2026-04-07	44.8000	45.5000	44.8000	45.5000	-1.940%	4	122	+75.495%
2026-04-02	46.4000	46.4000	46.4000	46.4000	-0.065%	6	122	+72.091%
2026-04-01	46.1000	46.4300	46.1000	46.4300	+5.571%	2	122	+71.979%
2026-03-31	43.9800	43.9800	43.9800	43.9800	+16.968%	1	120	+81.560%
2026-03-30	40.3000	40.3000	37.6000	37.6000	-8.627%	6	120	+112.367%
2026-03-27	41.1500	41.1500	41.1500	41.1500	-5.943%	1	117	+94.046%
2026-03-26	43.7500	43.7500	43.7500	43.7500	-10.348%	5	118	+82.514%
2026-03-25	48.6000	48.8000	48.6000	48.8000	+4.340%	58	118	+63.627%
2026-03-23	46.7700	46.7700	46.7700	46.7700	+5.362%	15	84	+70.729%
2026-03-20	46.4300	46.4300	44.3900	44.3900	-9.923%	66	69	+79.883%
2026-03-19	49.2800	49.2800	49.2800	49.2800	-6.490%	1	9	+62.033%
2026-03-18	52.7000	52.7000	52.7000	52.7000	-3.885%	1	8	+51.518%
2026-03-16	54.8300	54.8300	54.8300	54.8300	0.000%	7	7	+45.632%