Dark

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

EOD

Jul 27, 2026

51.10-16.092%(-9.80)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	53.3000	53.3000	49.7500	51.1000	-16.092%	21	778	0.000%
2026-07-23	60.9000	60.9000	60.9000	60.9000	-8.873%	20	776	-16.092%
2026-07-22	59.1800	66.8300	59.1800	66.8300	+12.225%	30	776	-23.537%
2026-07-21	59.5500	59.5500	59.5500	59.5500	-0.168%	20	789	-14.190%
2026-07-20	59.6500	59.6500	59.6500	59.6500	+0.252%	25	789	-14.334%
2026-07-17	55.1000	59.5000	53.6300	59.5000	-1.490%	42	764	-14.118%
2026-07-16	61.3100	61.3100	60.4000	60.4000	-5.654%	24	747	-15.397%
2026-07-15	65.2500	65.2500	60.5000	64.0200	+5.037%	5	746	-20.181%
2026-07-14	60.5900	60.9500	60.5900	60.9500	+5.853%	3	747	-16.161%
2026-07-13	61.7900	61.7900	57.2500	57.5800	-9.465%	9	747	-11.254%
2026-07-10	62.2500	63.6000	62.2500	63.6000	+11.131%	13	746	-19.654%
2026-07-09	57.1500	57.5900	55.3500	57.2300	-0.122%	211	746	-10.711%
2026-07-08	50.5000	57.3000	50.4000	57.3000	+10.725%	72	631	-10.820%
2026-07-07	47.4000	51.7500	47.4000	51.7500	+2.985%	28	625	-1.256%
2026-07-06	49.7000	50.2500	49.7000	50.2500	+0.843%	20	635	+1.692%
2026-07-02	52.5000	53.0700	49.8300	49.8300	-3.243%	69	643	+2.549%
2026-07-01	50.0000	51.5000	49.8800	51.5000	-2.277%	27	643	-0.777%
2026-06-30	52.4500	52.7000	51.8000	52.7000	+7.639%	9	652	-3.036%
2026-06-29	49.0600	49.7000	46.5000	48.9600	+0.102%	45	651	+4.371%
2026-06-26	47.7000	50.0800	47.7000	48.9100	-2.356%	101	672	+4.478%
2026-06-25	48.3500	50.7100	48.3500	50.0900	-6.058%	22	662	+2.016%
2026-06-24	55.7500	55.7500	52.4000	53.3200	-7.108%	7	657	-4.164%
2026-06-23	57.2500	57.4000	57.2500	57.4000	-10.634%	6	653	-10.976%
2026-06-18	64.1300	64.2300	64.1300	64.2300	+6.570%	6	652	-20.442%
2026-06-17	62.6500	62.6500	60.2700	60.2700	-4.787%	21	652	-15.215%
2026-06-16	63.5000	63.5000	63.3000	63.3000	-4.453%	3	652	-19.273%
2026-06-15	64.8500	66.2500	64.8500	66.2500	+11.139%	14	645	-22.868%
2026-06-12	59.9600	61.0000	59.0000	59.6100	+1.637%	33	645	-14.276%
2026-06-11	58.0200	58.6500	56.4200	58.6500	+2.445%	7	645	-12.873%
2026-06-10	60.2500	60.2500	57.2400	57.2500	-8.180%	29	642	-10.742%
2026-06-09	56.2600	62.3500	56.2600	62.3500	-3.258%	7	652	-18.043%
2026-06-08	64.1000	64.4500	63.5000	64.4500	+4.967%	4	653	-20.714%
2026-06-05	67.1400	67.1400	61.0000	61.4000	-17.969%	8	651	-16.775%
2026-06-04	67.3500	74.8500	67.3500	74.8500	+6.321%	12	650	-31.730%
2026-06-03	70.1400	70.4000	70.1400	70.4000	-16.568%	5	650	-27.415%
2026-06-02	84.3800	84.3800	84.3800	84.3800	+7.559%	1	648	-39.441%
2026-06-01	74.6300	78.4500	74.6300	78.4500	+15.368%	12	648	-34.863%
2026-05-28	68.0000	68.0000	68.0000	68.0000	+2.704%	1	639	-24.853%
2026-05-27	65.3000	66.2100	65.3000	66.2100	-4.734%	11	639	-22.821%
2026-05-26	70.5000	70.5000	68.6700	69.5000	-7.110%	15	641	-26.475%
2026-05-21	76.5000	76.5000	74.8200	74.8200	-5.363%	6	641	-31.703%
2026-05-20	79.0600	79.0600	79.0600	79.0600	+4.136%	2	641	-35.366%
2026-05-19	77.0000	77.0000	75.9200	75.9200	-9.360%	3	634	-32.692%
2026-05-15	84.1500	84.1500	83.7600	83.7600	-7.519%	8	634	-38.992%
2026-05-14	88.6800	90.6000	88.6800	90.5700	+11.746%	23	631	-43.580%
2026-05-13	79.8700	81.0500	79.8700	81.0500	+11.363%	21	618	-36.952%
2026-05-12	74.9000	78.6200	72.7800	72.7800	-5.786%	13	618	-29.788%
2026-05-11	75.9500	77.2500	74.4000	77.2500	+8.193%	5	618	-33.851%
2026-05-08	71.4000	71.4000	71.4000	71.4000	+3.329%	1	609	-28.431%
2026-05-07	69.0000	69.7000	68.9100	69.1000	+7.868%	8	609	-26.049%
2026-05-06	64.0600	64.0600	64.0600	64.0600	+17.974%	1	603	-20.231%
2026-05-05	55.0000	55.0000	54.3000	54.3000	-0.367%	3	603	-5.893%
2026-05-04	54.5000	54.5000	54.5000	54.5000	-7.313%	5	603	-6.239%
2026-05-01	58.8000	58.8000	58.8000	58.8000	-0.254%	1	602	-13.095%
2026-04-30	60.0000	60.0000	58.7000	58.9500	-12.576%	4	602	-13.316%
2026-04-29	67.4300	67.4300	67.4300	67.4300	+1.704%	4	600	-24.218%
2026-04-28	66.6000	66.6000	66.3000	66.3000	-0.867%	5	598	-22.926%
2026-04-27	66.8800	66.8800	66.8800	66.8800	+2.107%	8	595	-23.594%
2026-04-24	66.3000	67.5000	64.9500	65.5000	+8.804%	5	595	-21.985%
2026-04-23	60.2000	60.2000	60.2000	60.2000	+0.266%	2	597	-15.116%
2026-04-22	58.1300	60.0400	57.8500	60.0400	+4.146%	13	598	-14.890%
2026-04-21	59.5900	59.5900	57.6500	57.6500	-3.917%	57	596	-11.362%
2026-04-20	57.8900	60.0000	57.8900	60.0000	+1.061%	2	596	-14.833%
2026-04-17	57.9600	59.3700	57.9600	59.3700	+4.323%	45	596	-13.930%
2026-04-16	56.0000	57.5400	56.0000	56.9100	+0.726%	8	588	-10.209%
2026-04-15	56.3100	57.7500	56.0500	56.5000	+3.065%	31	584	-9.558%
2026-04-14	51.2800	54.8200	50.8900	54.8200	+13.734%	93	576	-6.786%
2026-04-13	48.1500	49.0400	47.9900	48.2000	-0.413%	32	553	+6.017%
2026-04-10	44.9200	48.7800	44.4300	48.4000	+14.070%	22	553	+5.579%
2026-04-09	44.2700	44.2700	42.4300	42.4300	-0.422%	20	550	+20.434%
2026-04-08	42.8900	42.9500	42.0000	42.6100	+5.890%	36	550	+19.925%
2026-04-07	39.1000	40.2400	37.8000	40.2400	+1.258%	14	546	+26.988%
2026-04-06	39.7900	39.7900	39.0500	39.7400	+0.991%	20	546	+28.586%
2026-04-02	36.8000	39.3500	36.3800	39.3500	+4.488%	23	526	+29.860%
2026-03-31	33.7000	37.6600	33.7000	37.6600	+15.098%	915	526	+35.688%
2026-03-30	34.4500	34.4500	32.7200	32.7200	-2.764%	3	73	+56.174%
2026-03-27	35.5400	35.5400	33.6500	33.6500	-9.299%	18	70	+51.857%
2026-03-26	37.9500	38.6000	37.1000	37.1000	-12.293%	53	56	+37.736%
2026-03-25	41.6200	42.3000	41.6200	42.3000	+6.335%	2	31	+20.804%
2026-03-23	39.9500	39.9500	39.7800	39.7800	+1.635%	2	31	+28.457%
2026-03-20	41.5000	41.5000	39.1400	39.1400	-11.847%	13	29	+30.557%
2026-03-18	46.6700	46.6700	44.4000	44.4000	-1.987%	11	16	+15.090%
2026-03-17	46.3000	46.3000	45.3000	45.3000	+0.310%	4	5	+12.804%
2026-03-13	45.1600	45.1600	45.1600	45.1600	0.000%	1	1	+13.153%