Dark

NVDA20261016C150
NVDA Oct 16 2026 150.00 Call (NVDA261016C00150000)
option OPRA

EOD

Sep 10, 2026

68.78-7.516%(-5.59)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	69.3800	70.0000	68.5000	68.7800	-7.516%	13	1,006	0.000%
2026-09-09	75.0800	75.0800	74.3700	74.3700	-2.363%	66	1,003	-7.516%
2026-09-08	78.4200	78.4200	75.2500	76.1700	-6.746%	48	961	-9.702%
2026-09-04	83.0000	83.0000	81.2500	81.6800	+8.834%	9	915	-15.793%
2026-09-02	72.9500	78.1800	72.9500	75.0500	+6.063%	23	915	-8.354%
2026-08-31	70.4700	71.3100	69.3400	70.7600	+3.375%	10	912	-2.798%
2026-08-28	78.3300	78.3300	68.2200	68.4500	-13.234%	137	915	+0.482%
2026-08-27	74.8000	79.6200	72.1000	78.8900	+28.485%	82	794	-12.815%
2026-08-26	62.0000	62.3900	61.3000	61.4000	-4.018%	4	815	+12.020%
2026-08-25	63.1000	66.3000	63.1000	63.9700	+6.617%	82	813	+7.519%
2026-08-24	60.0000	60.9700	60.0000	60.0000	-9.160%	12	812	+14.633%
2026-08-21	67.6500	67.6500	66.0500	66.0500	-3.223%	36	812	+4.133%
2026-08-20	69.7500	69.7500	67.4000	68.2500	-3.178%	50	808	+0.777%
2026-08-19	70.9500	70.9500	68.9200	70.4900	-0.942%	79	812	-2.426%
2026-08-18	71.1600	71.1600	71.1600	71.1600	-7.872%	10	784	-3.345%
2026-08-17	77.2200	77.2400	77.2200	77.2400	+0.652%	22	794	-10.953%
2026-08-13	76.7500	76.8000	76.7000	76.7400	+10.864%	10	792	-10.373%
2026-08-11	72.4100	72.4100	69.2200	69.2200	-0.474%	7	787	-0.636%
2026-08-10	71.4000	71.4000	69.5500	69.5500	-5.810%	10	787	-1.107%
2026-08-07	74.0700	76.0000	73.8400	73.8400	+2.172%	10	787	-6.853%
2026-08-06	75.0900	75.0900	70.7000	72.2700	-1.540%	12	787	-4.829%
2026-08-05	72.5500	73.4000	70.7500	73.4000	+13.675%	105	785	-6.294%
2026-08-04	63.6400	65.3800	62.0000	64.5700	+8.631%	53	783	+6.520%
2026-08-03	55.2000	59.4400	55.2000	59.4400	+8.884%	28	781	+15.713%
2026-07-31	51.6600	54.5900	51.6600	54.5900	+13.540%	4	761	+25.994%
2026-07-30	48.0800	48.0800	48.0800	48.0800	+3.844%	2	761	+43.053%
2026-07-29	49.7300	49.7300	45.9700	46.3000	-7.677%	14	761	+48.553%
2026-07-28	48.5800	50.7000	47.0000	50.1500	-1.859%	25	765	+37.149%
2026-07-27	53.3000	53.3000	49.7500	51.1000	-16.092%	21	778	+34.599%
2026-07-23	60.9000	60.9000	60.9000	60.9000	-8.873%	20	776	+12.939%
2026-07-22	59.1800	66.8300	59.1800	66.8300	+12.225%	30	776	+2.918%
2026-07-21	59.5500	59.5500	59.5500	59.5500	-0.168%	20	789	+15.500%
2026-07-20	59.6500	59.6500	59.6500	59.6500	+0.252%	25	789	+15.306%
2026-07-17	55.1000	59.5000	53.6300	59.5000	-1.490%	42	764	+15.597%
2026-07-16	61.3100	61.3100	60.4000	60.4000	-5.654%	24	747	+13.874%
2026-07-15	65.2500	65.2500	60.5000	64.0200	+5.037%	5	746	+7.435%
2026-07-14	60.5900	60.9500	60.5900	60.9500	+5.853%	3	747	+12.847%
2026-07-13	61.7900	61.7900	57.2500	57.5800	-9.465%	9	747	+19.451%
2026-07-10	62.2500	63.6000	62.2500	63.6000	+11.131%	13	746	+8.145%
2026-07-09	57.1500	57.5900	55.3500	57.2300	-0.122%	211	746	+20.182%
2026-07-08	50.5000	57.3000	50.4000	57.3000	+10.725%	72	631	+20.035%
2026-07-07	47.4000	51.7500	47.4000	51.7500	+2.985%	28	625	+32.908%
2026-07-06	49.7000	50.2500	49.7000	50.2500	+0.843%	20	635	+36.876%
2026-07-02	52.5000	53.0700	49.8300	49.8300	-3.243%	69	643	+38.029%
2026-07-01	50.0000	51.5000	49.8800	51.5000	-2.277%	27	643	+33.553%
2026-06-30	52.4500	52.7000	51.8000	52.7000	+7.639%	9	652	+30.512%
2026-06-29	49.0600	49.7000	46.5000	48.9600	+0.102%	45	651	+40.482%
2026-06-26	47.7000	50.0800	47.7000	48.9100	-2.356%	101	672	+40.626%
2026-06-25	48.3500	50.7100	48.3500	50.0900	-6.058%	22	662	+37.313%
2026-06-24	55.7500	55.7500	52.4000	53.3200	-7.108%	7	657	+28.995%
2026-06-23	57.2500	57.4000	57.2500	57.4000	-10.634%	6	653	+19.826%
2026-06-18	64.1300	64.2300	64.1300	64.2300	+6.570%	6	652	+7.084%
2026-06-17	62.6500	62.6500	60.2700	60.2700	-4.787%	21	652	+14.120%
2026-06-16	63.5000	63.5000	63.3000	63.3000	-4.453%	3	652	+8.657%
2026-06-15	64.8500	66.2500	64.8500	66.2500	+11.139%	14	645	+3.819%
2026-06-12	59.9600	61.0000	59.0000	59.6100	+1.637%	33	645	+15.383%
2026-06-11	58.0200	58.6500	56.4200	58.6500	+2.445%	7	645	+17.272%
2026-06-10	60.2500	60.2500	57.2400	57.2500	-8.180%	29	642	+20.140%
2026-06-09	56.2600	62.3500	56.2600	62.3500	-3.258%	7	652	+10.313%
2026-06-08	64.1000	64.4500	63.5000	64.4500	+4.967%	4	653	+6.718%
2026-06-05	67.1400	67.1400	61.0000	61.4000	-17.969%	8	651	+12.020%
2026-06-04	67.3500	74.8500	67.3500	74.8500	+6.321%	12	650	-8.110%
2026-06-03	70.1400	70.4000	70.1400	70.4000	-16.568%	5	650	-2.301%
2026-06-02	84.3800	84.3800	84.3800	84.3800	+7.559%	1	648	-18.488%
2026-06-01	74.6300	78.4500	74.6300	78.4500	+15.368%	12	648	-12.326%
2026-05-28	68.0000	68.0000	68.0000	68.0000	+2.704%	1	639	+1.147%
2026-05-27	65.3000	66.2100	65.3000	66.2100	-4.734%	11	639	+3.882%
2026-05-26	70.5000	70.5000	68.6700	69.5000	-7.110%	15	641	-1.036%
2026-05-21	76.5000	76.5000	74.8200	74.8200	-5.363%	6	641	-8.073%
2026-05-20	79.0600	79.0600	79.0600	79.0600	+4.136%	2	641	-13.003%
2026-05-19	77.0000	77.0000	75.9200	75.9200	-9.360%	3	634	-9.405%
2026-05-15	84.1500	84.1500	83.7600	83.7600	-7.519%	8	634	-17.884%
2026-05-14	88.6800	90.6000	88.6800	90.5700	+11.746%	23	631	-24.059%
2026-05-13	79.8700	81.0500	79.8700	81.0500	+11.363%	21	618	-15.139%
2026-05-12	74.9000	78.6200	72.7800	72.7800	-5.786%	13	618	-5.496%
2026-05-11	75.9500	77.2500	74.4000	77.2500	+8.193%	5	618	-10.964%
2026-05-08	71.4000	71.4000	71.4000	71.4000	+3.329%	1	609	-3.669%
2026-05-07	69.0000	69.7000	68.9100	69.1000	+7.868%	8	609	-0.463%
2026-05-06	64.0600	64.0600	64.0600	64.0600	+17.974%	1	603	+7.368%
2026-05-05	55.0000	55.0000	54.3000	54.3000	-0.367%	3	603	+26.667%
2026-05-04	54.5000	54.5000	54.5000	54.5000	-7.313%	5	603	+26.202%
2026-05-01	58.8000	58.8000	58.8000	58.8000	-0.254%	1	602	+16.973%
2026-04-30	60.0000	60.0000	58.7000	58.9500	-12.576%	4	602	+16.675%
2026-04-29	67.4300	67.4300	67.4300	67.4300	+1.704%	4	600	+2.002%
2026-04-28	66.6000	66.6000	66.3000	66.3000	-0.867%	5	598	+3.741%
2026-04-27	66.8800	66.8800	66.8800	66.8800	+2.107%	8	595	+2.841%
2026-04-24	66.3000	67.5000	64.9500	65.5000	+8.804%	5	595	+5.008%
2026-04-23	60.2000	60.2000	60.2000	60.2000	+0.266%	2	597	+14.252%
2026-04-22	58.1300	60.0400	57.8500	60.0400	+4.146%	13	598	+14.557%
2026-04-21	59.5900	59.5900	57.6500	57.6500	-3.917%	57	596	+19.306%
2026-04-20	57.8900	60.0000	57.8900	60.0000	+1.061%	2	596	+14.633%
2026-04-17	57.9600	59.3700	57.9600	59.3700	+4.323%	45	596	+15.850%
2026-04-16	56.0000	57.5400	56.0000	56.9100	+0.726%	8	588	+20.857%
2026-04-15	56.3100	57.7500	56.0500	56.5000	+3.065%	31	584	+21.735%
2026-04-14	51.2800	54.8200	50.8900	54.8200	+13.734%	93	576	+25.465%
2026-04-13	48.1500	49.0400	47.9900	48.2000	-0.413%	32	553	+42.697%
2026-04-10	44.9200	48.7800	44.4300	48.4000	+14.070%	22	553	+42.107%
2026-04-09	44.2700	44.2700	42.4300	42.4300	-0.422%	20	550	+62.102%
2026-04-08	42.8900	42.9500	42.0000	42.6100	+5.890%	36	550	+61.418%
2026-04-07	39.1000	40.2400	37.8000	40.2400	+1.258%	14	546	+70.924%
2026-04-06	39.7900	39.7900	39.0500	39.7400	+0.991%	20	546	+73.075%
2026-04-02	36.8000	39.3500	36.3800	39.3500	+4.488%	23	526	+74.790%
2026-03-31	33.7000	37.6600	33.7000	37.6600	+15.098%	915	526	+82.634%
2026-03-30	34.4500	34.4500	32.7200	32.7200	-2.764%	3	73	+110.208%
2026-03-27	35.5400	35.5400	33.6500	33.6500	-9.299%	18	70	+104.398%
2026-03-26	37.9500	38.6000	37.1000	37.1000	-12.293%	53	56	+85.391%
2026-03-25	41.6200	42.3000	41.6200	42.3000	+6.335%	2	31	+62.600%
2026-03-23	39.9500	39.9500	39.7800	39.7800	+1.635%	2	31	+72.901%
2026-03-20	41.5000	41.5000	39.1400	39.1400	-11.847%	13	29	+75.728%
2026-03-18	46.6700	46.6700	44.4000	44.4000	-1.987%	11	16	+54.910%
2026-03-17	46.3000	46.3000	45.3000	45.3000	+0.310%	4	5	+51.832%
2026-03-13	45.1600	45.1600	45.1600	45.1600	0.000%	1	1	+52.303%