Dark

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

EOD

Jul 27, 2026

41.80-22.449%(-12.10)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	50.8900	50.8900	41.2000	41.8000	-22.449%	28	738	0.000%
2026-07-24	53.9000	53.9000	53.9000	53.9000	+4.864%	1	724	-22.449%
2026-07-23	52.3500	52.3500	51.4000	51.4000	-10.061%	2	725	-18.677%
2026-07-22	51.1500	57.2500	51.1500	57.1500	+11.230%	8	725	-26.859%
2026-07-21	49.0200	51.5600	49.0200	51.3800	+8.305%	7	730	-18.645%
2026-07-20	50.1000	50.4300	47.4400	47.4400	-3.968%	27	726	-11.889%
2026-07-17	44.7500	49.6500	44.7500	49.4000	-4.226%	3	724	-15.385%
2026-07-16	51.6500	51.6500	51.5800	51.5800	+1.137%	7	724	-18.961%
2026-07-15	57.3500	57.3500	51.0000	51.0000	-9.333%	32	729	-18.039%
2026-07-14	49.2500	56.3000	49.2500	56.2500	+14.097%	99	728	-25.689%
2026-07-13	48.8000	49.3000	48.8000	49.3000	-9.358%	2	663	-15.213%
2026-07-10	48.7500	54.9500	48.7500	54.3900	+12.214%	126	663	-23.148%
2026-07-09	47.0000	48.4700	47.0000	48.4700	+0.269%	6	637	-13.761%
2026-07-08	44.0000	48.3400	43.2000	48.3400	+15.095%	79	642	-13.529%
2026-07-07	38.2000	42.0300	38.0000	42.0000	-1.524%	50	661	-0.476%
2026-07-06	40.8900	42.7000	40.8900	42.6500	+5.700%	33	647	-1.993%
2026-07-02	44.0000	44.0000	39.8100	40.3500	-9.428%	24	623	+3.594%
2026-07-01	41.1000	44.5500	40.7000	44.5500	-3.467%	24	623	-6.173%
2026-06-30	43.8500	46.1500	43.7100	46.1500	+15.664%	7	622	-9.426%
2026-06-29	40.8500	41.5000	38.4000	39.9000	-2.801%	182	620	+4.762%
2026-06-26	40.3300	41.0500	39.7500	41.0500	-2.494%	55	625	+1.827%
2026-06-25	41.1300	43.6500	40.8000	42.1000	-5.478%	42	624	-0.713%
2026-06-24	46.7900	46.7900	44.5400	44.5400	-8.165%	16	628	-6.152%
2026-06-23	48.1900	49.6500	48.1900	48.5000	-12.090%	53	632	-13.814%
2026-06-22	58.0000	58.0000	55.1700	55.1700	-0.054%	12	618	-24.234%
2026-06-18	54.6800	55.2000	53.5800	55.2000	+4.903%	4	603	-24.275%
2026-06-17	53.2100	53.2100	52.5700	52.6200	-3.978%	16	603	-20.563%
2026-06-16	55.3500	55.4600	54.8000	54.8000	-2.055%	45	603	-23.723%
2026-06-15	55.1900	55.9500	55.1900	55.9500	+4.482%	6	576	-25.290%
2026-06-12	51.1500	53.5500	51.1500	53.5500	+6.461%	17	576	-21.942%
2026-06-11	49.1800	50.3000	47.7400	50.3000	+3.626%	7	576	-16.899%
2026-06-10	51.7500	51.7500	48.5400	48.5400	+1.125%	37	579	-13.885%
2026-06-09	52.5000	52.5000	48.0000	48.0000	-14.009%	14	583	-12.917%
2026-06-08	55.2400	55.8200	55.2400	55.8200	+5.301%	3	574	-25.116%
2026-06-05	58.0000	58.0000	53.0100	53.0100	-15.333%	7	572	-21.147%
2026-06-03	62.6100	62.6100	62.6100	62.6100	-17.040%	2	569	-33.238%
2026-06-02	75.4700	75.4700	75.4700	75.4700	+20.907%	1	567	-44.614%
2026-05-29	62.0000	62.4200	62.0000	62.4200	+5.600%	6	567	-33.034%
2026-05-28	60.0000	60.0000	59.1100	59.1100	-0.672%	2	567	-29.284%
2026-05-27	56.3500	59.5100	56.3500	59.5100	-3.783%	3	565	-29.760%
2026-05-26	62.9700	63.1100	61.8500	61.8500	-0.467%	137	566	-32.417%
2026-05-22	65.0000	65.0000	62.1000	62.1400	-4.400%	4	431	-32.733%
2026-05-21	69.2000	69.2000	65.0000	65.0000	-1.366%	6	428	-35.692%
2026-05-18	65.9000	65.9000	65.9000	65.9000	-11.887%	5	428	-36.571%
2026-05-15	72.4700	75.1000	72.1800	74.7900	-8.480%	12	426	-44.110%
2026-05-14	77.4500	81.7200	77.4500	81.7200	+10.732%	8	423	-48.850%
2026-05-13	71.9000	73.8000	71.9000	73.8000	+13.889%	5	421	-43.360%
2026-05-12	68.9000	68.9000	64.8000	64.8000	-3.284%	5	421	-35.494%
2026-05-11	66.3500	68.7000	65.5000	67.0000	+4.280%	159	421	-37.612%
2026-05-08	64.6500	64.6500	64.2500	64.2500	+7.262%	2	302	-34.942%
2026-05-07	60.0000	60.6500	59.9000	59.9000	+12.700%	4	302	-30.217%
2026-05-06	50.6000	54.7000	50.6000	53.1500	+15.043%	13	300	-21.355%
2026-05-05	49.3000	49.3000	46.2000	46.2000	-4.840%	9	295	-9.524%
2026-05-04	49.0000	49.0000	48.5500	48.5500	-1.261%	2	290	-13.903%
2026-05-01	49.9800	49.9800	48.9000	49.1700	-4.524%	18	289	-14.989%
2026-04-30	53.1100	53.1100	50.5500	51.5000	-10.357%	22	289	-18.835%
2026-04-29	59.8300	59.8300	57.4500	57.4500	-2.644%	84	289	-27.241%
2026-04-28	59.0300	61.5900	59.0100	59.0100	-5.402%	6	297	-29.165%
2026-04-27	57.2500	62.4200	57.2500	62.3800	+7.961%	19	299	-32.991%
2026-04-24	52.0000	58.7000	52.0000	57.7800	+16.727%	34	294	-27.657%
2026-04-23	51.7500	52.4500	49.5000	49.5000	-4.255%	9	299	-15.556%
2026-04-22	49.8900	51.7000	49.8900	51.7000	+3.400%	12	300	-19.149%
2026-04-21	50.0000	50.0000	50.0000	50.0000	-2.724%	3	300	-16.400%
2026-04-17	50.1300	51.4000	50.1300	51.4000	+4.898%	118	300	-18.677%
2026-04-16	47.5500	49.0000	47.3000	49.0000	+2.898%	26	316	-14.694%
2026-04-15	49.0500	50.0500	47.2000	47.6200	+1.970%	49	306	-12.222%
2026-04-14	43.6000	46.7000	43.6000	46.7000	+13.875%	35	305	-10.493%
2026-04-13	40.5200	41.0100	40.5200	41.0100	-0.822%	7	290	+1.926%
2026-04-10	40.2000	41.8000	40.2000	41.3500	+23.654%	32	288	+1.088%
2026-04-07	32.3800	33.4400	31.3800	33.4400	+1.426%	4	313	+25.000%
2026-04-06	32.6400	32.9700	32.6400	32.9700	-0.573%	2	313	+26.782%
2026-04-02	30.0000	33.1600	30.0000	33.1600	+0.242%	2	311	+26.055%
2026-04-01	32.4500	33.0800	31.7500	33.0800	+6.882%	22	311	+26.360%
2026-03-31	26.6700	30.9500	26.6700	30.9500	+21.850%	13	312	+35.057%
2026-03-30	25.3300	25.4000	25.3300	25.4000	-8.600%	11	302	+64.567%
2026-03-27	29.3000	29.6000	27.7900	27.7900	-9.390%	271	301	+50.414%
2026-03-26	33.5100	33.5100	30.6700	30.6700	-13.848%	11	89	+36.290%
2026-03-25	35.6000	35.7700	35.6000	35.6000	+9.370%	6	88	+17.416%
2026-03-24	32.6100	32.6500	32.0200	32.5500	-2.836%	23	92	+28.418%
2026-03-23	32.9300	33.5000	32.9300	33.5000	+5.016%	21	110	+24.776%
2026-03-20	34.9600	34.9600	31.9000	31.9000	-12.603%	93	118	+31.034%
2026-03-19	35.0000	36.5000	34.4500	36.5000	-5.514%	7	71	+14.521%
2026-03-18	38.8800	38.8800	38.5500	38.6300	+0.338%	48	70	+8.206%
2026-03-17	38.9000	38.9000	38.5000	38.5000	-7.563%	12	24	+8.571%
2026-03-16	40.8000	41.6500	40.7700	41.6500	+6.115%	13	13	+0.360%
2026-03-13	39.2500	39.2500	39.2500	39.2500	0.000%	1	1	+6.497%