Dark

NVDA20261016C160
NVDA Oct 16 2026 160.00 Call (NVDA261016C00160000)
option OPRA

EOD

Sep 10, 2026

59.99-6.992%(-4.51)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	62.3500	62.3500	59.9900	59.9900	-6.992%	3	4,309	0.000%
2026-09-09	65.8500	65.8500	64.5000	64.5000	-8.211%	34	4,309	-6.992%
2026-09-04	75.0000	75.0000	70.2600	70.2700	-1.028%	19	4,314	-14.629%
2026-09-03	69.0000	71.0000	68.2000	71.0000	+7.674%	22	4,314	-15.507%
2026-09-02	63.4600	66.9300	63.4600	65.9400	+11.801%	6	4,336	-9.023%
2026-09-01	57.8500	59.0200	57.8500	58.9800	-3.105%	5	4,340	+1.712%
2026-08-31	60.3100	60.8700	60.3100	60.8700	+2.908%	2	4,339	-1.446%
2026-08-28	63.1000	63.1000	59.1500	59.1500	-14.806%	2	4,339	+1.420%
2026-08-27	61.3300	69.9400	61.3300	69.4300	+41.694%	33	4,339	-13.596%
2026-08-26	54.0000	54.7300	49.0000	49.0000	-8.548%	109	4,350	+22.429%
2026-08-25	53.1800	55.9900	51.8900	53.5800	+7.375%	186	4,348	+11.963%
2026-08-24	55.4100	55.4100	49.9000	49.9000	-12.579%	99	4,345	+20.220%
2026-08-21	58.9500	58.9500	57.0800	57.0800	-1.806%	108	4,343	+5.098%
2026-08-20	61.0600	61.0700	58.1300	58.1300	-4.954%	84	4,338	+3.200%
2026-08-19	59.5000	61.1600	58.8100	61.1600	+0.377%	71	4,337	-1.913%
2026-08-18	61.9200	63.0300	60.9200	60.9300	-10.423%	43	4,336	-1.543%
2026-08-17	66.6900	68.0200	66.6500	68.0200	+1.842%	49	4,336	-11.805%
2026-08-14	67.3900	67.5600	66.6700	66.7900	-1.198%	102	4,337	-10.181%
2026-08-13	66.8000	67.7700	66.3100	67.6000	+3.222%	118	4,337	-11.257%
2026-08-12	63.6400	66.2500	62.6200	65.4900	+6.211%	130	4,343	-8.398%
2026-08-11	62.1100	62.5600	61.2800	61.6600	+2.255%	134	4,343	-2.708%
2026-08-10	63.9500	64.2400	60.3000	60.3000	-8.899%	185	4,343	-0.514%
2026-08-07	64.4700	66.2100	63.3100	66.1900	+9.750%	214	4,341	-9.367%
2026-08-06	64.5400	64.5400	60.3100	60.3100	-5.766%	211	4,341	-0.531%
2026-08-05	59.5000	64.0000	59.5000	64.0000	+15.004%	48	4,340	-6.266%
2026-08-04	54.6500	55.6500	52.4700	55.6500	+8.416%	15	4,373	+7.799%
2026-08-03	42.6000	52.0000	42.6000	51.3300	+18.000%	20	4,377	+16.871%
2026-07-31	41.4500	43.5000	40.2500	43.5000	+12.549%	20	4,380	+37.908%
2026-07-30	38.6500	41.7000	38.6500	38.6500	-2.767%	13	4,369	+55.213%
2026-07-29	38.2600	40.9900	37.1000	39.7500	-3.496%	4,025	4,369	+50.918%
2026-07-28	41.1900	41.1900	41.1900	41.1900	-1.459%	3	738	+45.642%
2026-07-27	50.8900	50.8900	41.2000	41.8000	-22.449%	28	738	+43.517%
2026-07-24	53.9000	53.9000	53.9000	53.9000	+4.864%	1	724	+11.299%
2026-07-23	52.3500	52.3500	51.4000	51.4000	-10.061%	2	725	+16.712%
2026-07-22	51.1500	57.2500	51.1500	57.1500	+11.230%	8	725	+4.969%
2026-07-21	49.0200	51.5600	49.0200	51.3800	+8.305%	7	730	+16.757%
2026-07-20	50.1000	50.4300	47.4400	47.4400	-3.968%	27	726	+26.454%
2026-07-17	44.7500	49.6500	44.7500	49.4000	-4.226%	3	724	+21.437%
2026-07-16	51.6500	51.6500	51.5800	51.5800	+1.137%	7	724	+16.305%
2026-07-15	57.3500	57.3500	51.0000	51.0000	-9.333%	32	729	+17.627%
2026-07-14	49.2500	56.3000	49.2500	56.2500	+14.097%	99	728	+6.649%
2026-07-13	48.8000	49.3000	48.8000	49.3000	-9.358%	2	663	+21.684%
2026-07-10	48.7500	54.9500	48.7500	54.3900	+12.214%	126	663	+10.296%
2026-07-09	47.0000	48.4700	47.0000	48.4700	+0.269%	6	637	+23.767%
2026-07-08	44.0000	48.3400	43.2000	48.3400	+15.095%	79	642	+24.100%
2026-07-07	38.2000	42.0300	38.0000	42.0000	-1.524%	50	661	+42.833%
2026-07-06	40.8900	42.7000	40.8900	42.6500	+5.700%	33	647	+40.657%
2026-07-02	44.0000	44.0000	39.8100	40.3500	-9.428%	24	623	+48.674%
2026-07-01	41.1000	44.5500	40.7000	44.5500	-3.467%	24	623	+34.658%
2026-06-30	43.8500	46.1500	43.7100	46.1500	+15.664%	7	622	+29.989%
2026-06-29	40.8500	41.5000	38.4000	39.9000	-2.801%	182	620	+50.351%
2026-06-26	40.3300	41.0500	39.7500	41.0500	-2.494%	55	625	+46.139%
2026-06-25	41.1300	43.6500	40.8000	42.1000	-5.478%	42	624	+42.494%
2026-06-24	46.7900	46.7900	44.5400	44.5400	-8.165%	16	628	+34.688%
2026-06-23	48.1900	49.6500	48.1900	48.5000	-12.090%	53	632	+23.691%
2026-06-22	58.0000	58.0000	55.1700	55.1700	-0.054%	12	618	+8.737%
2026-06-18	54.6800	55.2000	53.5800	55.2000	+4.903%	4	603	+8.678%
2026-06-17	53.2100	53.2100	52.5700	52.6200	-3.978%	16	603	+14.006%
2026-06-16	55.3500	55.4600	54.8000	54.8000	-2.055%	45	603	+9.471%
2026-06-15	55.1900	55.9500	55.1900	55.9500	+4.482%	6	576	+7.221%
2026-06-12	51.1500	53.5500	51.1500	53.5500	+6.461%	17	576	+12.026%
2026-06-11	49.1800	50.3000	47.7400	50.3000	+3.626%	7	576	+19.264%
2026-06-10	51.7500	51.7500	48.5400	48.5400	+1.125%	37	579	+23.589%
2026-06-09	52.5000	52.5000	48.0000	48.0000	-14.009%	14	583	+24.979%
2026-06-08	55.2400	55.8200	55.2400	55.8200	+5.301%	3	574	+7.470%
2026-06-05	58.0000	58.0000	53.0100	53.0100	-15.333%	7	572	+13.167%
2026-06-03	62.6100	62.6100	62.6100	62.6100	-17.040%	2	569	-4.185%
2026-06-02	75.4700	75.4700	75.4700	75.4700	+20.907%	1	567	-20.511%
2026-05-29	62.0000	62.4200	62.0000	62.4200	+5.600%	6	567	-3.893%
2026-05-28	60.0000	60.0000	59.1100	59.1100	-0.672%	2	567	+1.489%
2026-05-27	56.3500	59.5100	56.3500	59.5100	-3.783%	3	565	+0.807%
2026-05-26	62.9700	63.1100	61.8500	61.8500	-0.467%	137	566	-3.007%
2026-05-22	65.0000	65.0000	62.1000	62.1400	-4.400%	4	431	-3.460%
2026-05-21	69.2000	69.2000	65.0000	65.0000	-1.366%	6	428	-7.708%
2026-05-18	65.9000	65.9000	65.9000	65.9000	-11.887%	5	428	-8.968%
2026-05-15	72.4700	75.1000	72.1800	74.7900	-8.480%	12	426	-19.789%
2026-05-14	77.4500	81.7200	77.4500	81.7200	+10.732%	8	423	-26.591%
2026-05-13	71.9000	73.8000	71.9000	73.8000	+13.889%	5	421	-18.713%
2026-05-12	68.9000	68.9000	64.8000	64.8000	-3.284%	5	421	-7.423%
2026-05-11	66.3500	68.7000	65.5000	67.0000	+4.280%	159	421	-10.463%
2026-05-08	64.6500	64.6500	64.2500	64.2500	+7.262%	2	302	-6.630%
2026-05-07	60.0000	60.6500	59.9000	59.9000	+12.700%	4	302	+0.150%
2026-05-06	50.6000	54.7000	50.6000	53.1500	+15.043%	13	300	+12.869%
2026-05-05	49.3000	49.3000	46.2000	46.2000	-4.840%	9	295	+29.848%
2026-05-04	49.0000	49.0000	48.5500	48.5500	-1.261%	2	290	+23.563%
2026-05-01	49.9800	49.9800	48.9000	49.1700	-4.524%	18	289	+22.005%
2026-04-30	53.1100	53.1100	50.5500	51.5000	-10.357%	22	289	+16.485%
2026-04-29	59.8300	59.8300	57.4500	57.4500	-2.644%	84	289	+4.421%
2026-04-28	59.0300	61.5900	59.0100	59.0100	-5.402%	6	297	+1.661%
2026-04-27	57.2500	62.4200	57.2500	62.3800	+7.961%	19	299	-3.831%
2026-04-24	52.0000	58.7000	52.0000	57.7800	+16.727%	34	294	+3.825%
2026-04-23	51.7500	52.4500	49.5000	49.5000	-4.255%	9	299	+21.192%
2026-04-22	49.8900	51.7000	49.8900	51.7000	+3.400%	12	300	+16.035%
2026-04-21	50.0000	50.0000	50.0000	50.0000	-2.724%	3	300	+19.980%
2026-04-17	50.1300	51.4000	50.1300	51.4000	+4.898%	118	300	+16.712%
2026-04-16	47.5500	49.0000	47.3000	49.0000	+2.898%	26	316	+22.429%
2026-04-15	49.0500	50.0500	47.2000	47.6200	+1.970%	49	306	+25.976%
2026-04-14	43.6000	46.7000	43.6000	46.7000	+13.875%	35	305	+28.458%
2026-04-13	40.5200	41.0100	40.5200	41.0100	-0.822%	7	290	+46.281%
2026-04-10	40.2000	41.8000	40.2000	41.3500	+23.654%	32	288	+45.079%
2026-04-07	32.3800	33.4400	31.3800	33.4400	+1.426%	4	313	+79.396%
2026-04-06	32.6400	32.9700	32.6400	32.9700	-0.573%	2	313	+81.953%
2026-04-02	30.0000	33.1600	30.0000	33.1600	+0.242%	2	311	+80.911%
2026-04-01	32.4500	33.0800	31.7500	33.0800	+6.882%	22	311	+81.348%
2026-03-31	26.6700	30.9500	26.6700	30.9500	+21.850%	13	312	+93.829%
2026-03-30	25.3300	25.4000	25.3300	25.4000	-8.600%	11	302	+136.181%
2026-03-27	29.3000	29.6000	27.7900	27.7900	-9.390%	271	301	+115.869%
2026-03-26	33.5100	33.5100	30.6700	30.6700	-13.848%	11	89	+95.598%
2026-03-25	35.6000	35.7700	35.6000	35.6000	+9.370%	6	88	+68.511%
2026-03-24	32.6100	32.6500	32.0200	32.5500	-2.836%	23	92	+84.301%
2026-03-23	32.9300	33.5000	32.9300	33.5000	+5.016%	21	110	+79.075%
2026-03-20	34.9600	34.9600	31.9000	31.9000	-12.603%	93	118	+88.056%
2026-03-19	35.0000	36.5000	34.4500	36.5000	-5.514%	7	71	+64.356%
2026-03-18	38.8800	38.8800	38.5500	38.6300	+0.338%	48	70	+55.294%
2026-03-17	38.9000	38.9000	38.5000	38.5000	-7.563%	12	24	+55.818%
2026-03-16	40.8000	41.6500	40.7700	41.6500	+6.115%	13	13	+44.034%
2026-03-13	39.2500	39.2500	39.2500	39.2500	0.000%	1	1	+52.841%