Dark

NVDA20261016C155
NVDA Oct 16 2026 155.00 Call (NVDA261016C00155000)
option OPRA

EOD

Sep 10, 2026

63.83-6.749%(-4.62)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	64.0500	64.7400	63.8300	63.8300	-6.749%	18	4,598	0.000%
2026-09-09	70.3500	70.3500	68.4500	68.4500	-3.835%	23	4,598	-6.749%
2026-09-08	75.9500	75.9500	71.1800	71.1800	-6.033%	14	4,598	-10.326%
2026-09-04	79.2200	79.7300	75.7500	75.7500	+2.365%	14	4,588	-15.736%
2026-09-03	74.0000	74.0000	74.0000	74.0000	+3.903%	1	4,588	-13.743%
2026-09-02	69.5000	71.2200	69.4800	71.2200	+8.899%	33	4,589	-10.376%
2026-08-31	66.3200	66.3200	64.5000	65.4000	+0.631%	6	4,604	-2.401%
2026-08-28	70.2100	70.2100	64.9900	64.9900	-10.924%	65	4,604	-1.785%
2026-08-27	71.5000	72.9600	70.5200	72.9600	+25.081%	32	4,609	-12.514%
2026-08-25	59.6000	59.6800	58.3300	58.3300	+3.551%	14	4,624	+9.429%
2026-08-24	56.3000	56.3800	56.3000	56.3300	-8.257%	13	4,629	+13.314%
2026-08-21	62.5000	63.0000	61.4000	61.4000	-4.732%	14	4,616	+3.958%
2026-08-20	64.4500	64.4500	64.4500	64.4500	-1.977%	1	4,609	-0.962%
2026-08-19	68.7300	68.7300	63.5000	65.7500	-8.426%	76	4,609	-2.920%
2026-08-14	71.8000	71.8000	71.8000	71.8000	-1.061%	1	4,592	-11.100%
2026-08-13	72.0500	72.5700	72.0500	72.5700	+9.523%	11	4,592	-12.044%
2026-08-10	70.3500	70.3500	66.2600	66.2600	-5.140%	18	4,593	-3.667%
2026-08-07	69.0500	70.9900	68.0300	69.8500	+1.600%	213	4,593	-8.618%
2026-08-05	65.9000	68.7500	65.9000	68.7500	+19.254%	59	4,592	-7.156%
2026-08-04	58.1500	58.1500	57.6500	57.6500	+22.686%	21	4,593	+10.720%
2026-07-31	46.9900	46.9900	46.9900	46.9900	+7.726%	1	4,592	+35.837%
2026-07-30	43.6200	43.6200	43.6200	43.6200	+0.115%	2	4,592	+46.332%
2026-07-29	41.8400	43.5700	41.6700	43.5700	-7.001%	4,003	4,594	+46.500%
2026-07-27	45.8000	46.8500	45.8000	46.8500	-24.350%	2	639	+36.243%
2026-07-22	62.1000	62.1000	61.9300	61.9300	+12.682%	2	638	+3.068%
2026-07-21	54.8500	54.9600	54.8500	54.9600	-1.892%	2	640	+16.139%
2026-07-20	54.7200	56.0200	54.7200	56.0200	+3.396%	11	639	+13.941%
2026-07-17	54.1800	54.1800	54.1800	54.1800	-3.267%	1	629	+17.811%
2026-07-15	56.0100	56.0100	56.0100	56.0100	-5.945%	1	628	+13.962%
2026-07-14	54.5100	59.5500	54.5100	59.5500	+12.147%	34	628	+7.187%
2026-07-13	56.7500	56.8100	53.1000	53.1000	-6.018%	101	658	+20.207%
2026-07-10	56.5000	56.5000	56.5000	56.5000	+22.030%	2	623	+12.973%
2026-07-07	42.8200	47.2000	42.8200	46.3000	+0.195%	17	623	+37.862%
2026-07-06	46.4000	46.4000	46.1900	46.2100	+4.785%	9	613	+38.130%
2026-07-02	43.4700	44.1000	43.4700	44.1000	-7.741%	12	609	+44.739%
2026-07-01	46.3000	47.8000	46.1500	47.8000	+5.402%	8	609	+33.536%
2026-06-29	44.6000	45.3500	44.6000	45.3500	+0.800%	88	610	+40.750%
2026-06-26	44.5000	45.4300	44.5000	44.9900	-0.947%	34	524	+41.876%
2026-06-25	46.4700	46.7500	45.1900	45.4200	-5.473%	18	528	+40.533%
2026-06-24	49.3000	49.3000	48.0500	48.0500	-5.803%	2	526	+32.841%
2026-06-23	51.0100	51.0100	51.0100	51.0100	-14.912%	1	526	+25.132%
2026-06-18	59.2000	60.0000	57.8600	59.9500	+8.901%	10	521	+6.472%
2026-06-17	57.3500	57.3500	55.0500	55.0500	-6.916%	3	521	+15.949%
2026-06-16	59.2200	59.2200	59.1400	59.1400	-5.678%	10	521	+7.930%
2026-06-15	61.3500	62.7000	61.3500	62.7000	+14.835%	12	515	+1.802%
2026-06-11	54.6000	54.6000	54.6000	54.6000	-6.667%	1	515	+16.905%
2026-06-09	58.5000	58.5000	58.5000	58.5000	-1.763%	5	515	+9.111%
2026-06-05	59.4000	59.5500	59.4000	59.5500	-8.342%	5	510	+7.187%
2026-06-04	64.2800	64.9700	64.2800	64.9700	-2.050%	2	505	-1.755%
2026-06-03	66.3300	66.3300	66.3300	66.3300	-7.322%	1	504	-3.769%
2026-06-02	77.0000	77.0000	71.5700	71.5700	-2.427%	2	505	-10.815%
2026-06-01	71.4100	73.3500	71.4100	73.3500	+9.773%	3	505	-12.979%
2026-05-29	66.7000	67.3300	66.7000	66.8200	+5.778%	3	504	-4.475%
2026-05-27	61.6300	63.1700	60.6900	63.1700	-1.034%	4	503	+1.045%
2026-05-26	63.9200	64.1000	63.8300	63.8300	-12.824%	4	503	0.000%
2026-05-20	75.0000	75.0000	73.2200	73.2200	+3.272%	4	503	-12.824%
2026-05-19	70.9000	70.9000	70.9000	70.9000	-9.347%	1	499	-9.972%
2026-05-15	79.3500	79.3500	78.2100	78.2100	-9.719%	2	499	-18.386%
2026-05-14	82.3000	86.6300	82.3000	86.6300	+12.917%	20	498	-26.319%
2026-05-13	75.6400	77.7400	75.6400	76.7200	+14.507%	9	502	-16.801%
2026-05-08	67.0000	67.0000	67.0000	67.0000	+3.077%	1	502	-4.731%
2026-05-07	61.8400	65.0000	61.8400	65.0000	+12.360%	2	503	-1.800%
2026-05-06	53.8000	58.7600	53.8000	57.8500	+13.699%	9	503	+10.337%
2026-05-05	51.1600	51.1600	50.8800	50.8800	+1.254%	2	498	+25.452%
2026-05-04	50.2500	50.2500	50.2500	50.2500	-5.899%	1	498	+27.025%
2026-05-01	54.2800	54.2800	52.8500	53.4000	-13.871%	10	498	+19.532%
2026-04-29	62.0000	62.0000	62.0000	62.0000	-0.641%	1	498	+2.952%
2026-04-28	64.3600	64.3600	62.4000	62.4000	-1.015%	6	499	+2.292%
2026-04-24	62.5000	63.0500	62.0600	63.0400	+10.500%	19	498	+1.253%
2026-04-23	57.0500	57.0500	57.0500	57.0500	+2.608%	1	501	+11.884%
2026-04-22	54.4700	55.6000	54.4700	55.6000	+1.925%	3	500	+14.802%
2026-04-17	54.4300	54.5500	54.4300	54.5500	+1.734%	12	497	+17.012%
2026-04-16	50.4500	53.8000	50.4500	53.6200	+1.227%	6	487	+19.041%
2026-04-15	52.1900	52.9700	51.8500	52.9700	+4.272%	8	486	+20.502%
2026-04-14	50.6500	50.8000	50.6500	50.8000	+12.889%	2	485	+25.650%
2026-04-13	43.2500	45.0000	43.2500	45.0000	+0.559%	2	485	+41.844%
2026-04-10	43.1000	45.2500	42.8400	44.7500	+10.713%	14	483	+42.637%
2026-04-09	40.4200	40.4200	40.4200	40.4200	+15.817%	1	485	+57.917%
2026-04-07	35.4000	35.4000	34.7500	34.9000	-3.458%	11	485	+82.894%
2026-04-02	33.1100	36.1500	33.0900	36.1500	+2.786%	22	475	+76.570%
2026-04-01	35.1700	35.1700	35.1700	35.1700	+2.536%	1	475	+81.490%
2026-03-31	30.2000	34.3000	30.2000	34.3000	+22.456%	35	475	+86.093%
2026-03-30	30.6000	31.0000	28.0100	28.0100	-8.762%	46	473	+127.883%
2026-03-27	31.1000	31.4700	30.6000	30.7000	-8.522%	29	458	+107.915%
2026-03-26	34.9500	34.9500	33.5600	33.5600	-12.922%	27	452	+90.197%
2026-03-25	37.6400	39.1000	37.5700	38.5400	+6.996%	5	431	+65.620%
2026-03-24	34.9700	36.0200	34.9700	36.0200	+3.804%	10	428	+77.207%
2026-03-20	37.6300	37.6300	34.4000	34.7000	-10.728%	410	418	+83.948%
2026-03-19	38.6500	39.0800	38.6500	38.8700	-7.956%	4	16	+64.214%
2026-03-18	42.2300	42.2300	42.2300	42.2300	+1.029%	10	14	+51.148%
2026-03-17	41.8000	41.8000	41.8000	41.8000	-5.408%	1	5	+52.703%
2026-03-16	46.0000	46.0000	44.1900	44.1900	+4.939%	2	4	+44.444%
2026-03-13	41.8000	42.1100	41.7000	42.1100	0.000%	3	2	+51.579%