Dark

NVDA20261016C165
NVDA Oct 16 2026 165.00 Call (NVDA261016C00165000)
option OPRA

EOD

Jul 27, 2026

37.60-24.725%(-12.35)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	46.5300	46.5300	37.6000	37.6000	-24.725%	121	457	0.000%
2026-07-24	47.9500	50.1500	47.9500	49.9500	+4.717%	3	464	-24.725%
2026-07-23	48.3500	48.3500	47.7000	47.7000	-9.608%	59	463	-21.174%
2026-07-22	46.6200	52.7700	46.6200	52.7700	+13.728%	25	407	-28.747%
2026-07-21	46.9000	46.9000	46.4000	46.4000	+6.642%	2	417	-18.966%
2026-07-20	45.3300	45.3300	43.5100	43.5100	-2.049%	4	417	-13.583%
2026-07-17	40.0000	45.0000	40.0000	44.4200	-5.308%	10	417	-15.353%
2026-07-16	47.2000	47.2000	46.9100	46.9100	-2.878%	2	418	-19.847%
2026-07-14	47.8000	48.3000	47.6900	48.3000	+7.716%	4	419	-22.153%
2026-07-13	48.1500	48.1500	44.7000	44.8400	-11.645%	15	419	-16.146%
2026-07-10	46.5800	50.7500	46.5800	50.7500	+11.050%	27	407	-25.911%
2026-07-08	39.0000	45.8500	39.0000	45.7000	+16.433%	6	393	-17.724%
2026-07-07	34.3400	39.6500	34.3400	39.2500	+2.749%	22	391	-4.204%
2026-07-06	38.2000	38.2000	38.2000	38.2000	+4.429%	30	370	-1.571%
2026-07-02	37.5800	37.5800	36.5800	36.5800	-7.929%	17	383	+2.788%
2026-07-01	38.3000	39.7300	38.3000	39.7300	+7.436%	13	383	-5.361%
2026-06-29	37.0000	37.0000	35.0000	36.9800	+0.271%	26	379	+1.677%
2026-06-26	36.1300	37.7000	36.1300	36.8800	-2.149%	43	376	+1.952%
2026-06-25	40.5500	40.8200	36.1700	37.6900	-10.048%	16	366	-0.239%
2026-06-24	41.9000	41.9000	41.9000	41.9000	-1.481%	5	367	-10.263%
2026-06-23	45.1500	45.5500	42.5300	42.5300	-13.293%	51	362	-11.592%
2026-06-22	49.0500	49.0500	49.0500	49.0500	-0.709%	5	369	-23.344%
2026-06-18	49.4000	49.4000	49.4000	49.4000	+0.940%	2	357	-23.887%
2026-06-17	49.6300	49.6300	47.8700	48.9400	-7.293%	51	357	-23.171%
2026-06-15	51.6000	52.7900	51.6000	52.7900	+10.163%	5	357	-28.774%
2026-06-12	48.6000	48.6000	47.8400	47.9200	+2.722%	7	357	-21.536%
2026-06-11	46.6500	46.6500	46.6500	46.6500	-2.508%	1	357	-19.400%
2026-06-10	47.8000	47.8500	47.8000	47.8500	+7.071%	30	358	-21.421%
2026-06-09	48.8200	48.8200	44.6900	44.6900	-12.028%	30	345	-15.865%
2026-06-08	52.6300	52.6300	50.8000	50.8000	+0.197%	101	328	-25.984%
2026-06-05	52.5200	52.5200	50.7000	50.7000	-13.995%	3	352	-25.838%
2026-06-03	58.9500	58.9500	58.9500	58.9500	-13.778%	1	349	-36.217%
2026-06-02	68.3700	68.3700	68.3700	68.3700	+11.570%	5	349	-45.005%
2026-06-01	61.2800	61.2800	61.2800	61.2800	+17.485%	3	349	-38.642%
2026-05-27	52.7400	52.7400	52.1600	52.1600	-6.339%	3	350	-27.914%
2026-05-26	57.9300	57.9300	55.0500	55.6900	-9.300%	5	349	-32.483%
2026-05-22	61.4000	61.4000	61.4000	61.4000	-0.016%	4	347	-38.762%
2026-05-21	66.7400	66.7400	61.4100	61.4100	-7.095%	11	343	-38.772%
2026-05-20	64.1900	66.4300	64.1900	66.1000	+0.993%	13	343	-43.116%
2026-05-19	63.2000	65.4500	63.2000	65.4500	-9.097%	3	340	-42.552%
2026-05-15	69.9800	72.0000	69.9800	72.0000	-7.240%	9	340	-47.778%
2026-05-14	74.8300	77.7000	74.8300	77.6200	+12.168%	61	344	-51.559%
2026-05-13	69.3200	69.6200	69.2000	69.2000	+4.960%	12	287	-45.665%
2026-05-12	65.9300	65.9300	65.9300	65.9300	+2.983%	1	287	-42.970%
2026-05-11	62.0000	64.8700	62.0000	64.0200	+6.204%	10	287	-41.268%
2026-05-08	60.2800	60.2800	60.2800	60.2800	+5.385%	4	294	-37.624%
2026-05-07	57.2000	57.2000	57.2000	57.2000	+13.492%	4	294	-34.266%
2026-05-06	44.9000	50.8200	44.9000	50.4000	+16.263%	10	294	-25.397%
2026-05-05	43.3500	43.3500	43.3500	43.3500	0.000%	1	290	-13.264%
2026-05-04	42.6600	43.3500	42.6600	43.3500	-5.884%	11	289	-13.264%
2026-05-01	45.5500	46.0600	45.5500	46.0600	-2.000%	2	288	-18.367%
2026-04-30	47.0000	47.0000	47.0000	47.0000	-13.682%	1	288	-20.000%
2026-04-29	54.4500	54.4500	54.4500	54.4500	-3.662%	2	287	-30.946%
2026-04-28	56.5200	56.5200	56.5200	56.5200	-5.072%	3	287	-33.475%
2026-04-27	53.3300	59.9000	53.3300	59.5400	+10.958%	14	284	-36.849%
2026-04-24	49.7000	54.7000	49.7000	53.6600	+12.731%	27	275	-29.929%
2026-04-23	47.6000	47.6000	47.6000	47.6000	+0.422%	1	272	-21.008%
2026-04-22	46.1000	47.4500	46.1000	47.4000	+2.199%	28	273	-20.675%
2026-04-21	48.0000	48.0000	45.9000	46.3800	+2.226%	8	262	-18.931%
2026-04-20	44.9500	45.3700	44.9500	45.3700	-3.653%	2	262	-17.126%
2026-04-17	46.7000	47.0900	46.7000	47.0900	+3.222%	12	263	-20.153%
2026-04-16	45.5000	45.6200	45.5000	45.6200	+0.264%	4	273	-17.580%
2026-04-15	45.4300	45.5000	43.8500	45.5000	+9.771%	9	270	-17.363%
2026-04-14	39.1300	41.4500	39.1300	41.4500	+9.424%	22	277	-9.288%
2026-04-13	36.0000	37.8800	36.0000	37.8800	+0.026%	21	284	-0.739%
2026-04-10	35.8000	37.8700	35.8000	37.8700	+11.711%	5	282	-0.713%
2026-04-08	34.5000	34.5000	33.9000	33.9000	+17.301%	4	280	+10.914%
2026-04-07	28.9000	28.9000	28.9000	28.9000	-3.118%	1	280	+30.104%
2026-04-06	29.0000	29.8300	29.0000	29.8300	-1.681%	2	280	+26.048%
2026-04-02	27.9500	30.3400	27.9500	30.3400	+2.500%	20	297	+23.929%
2026-04-01	29.1500	29.6000	29.1500	29.6000	+6.475%	13	297	+27.027%
2026-03-31	24.1800	27.8000	24.1500	27.8000	+22.737%	26	310	+35.252%
2026-03-30	24.8500	24.8500	22.6500	22.6500	-9.291%	160	314	+66.004%
2026-03-27	26.6500	26.9400	24.9700	24.9700	-9.365%	143	217	+50.581%
2026-03-26	29.7200	29.7200	27.5500	27.5500	-13.906%	19	95	+36.479%
2026-03-25	31.3500	32.0000	31.3500	32.0000	+8.291%	2	85	+17.500%
2026-03-24	29.2500	29.7000	29.2500	29.5500	-3.965%	6	85	+27.242%
2026-03-23	31.2000	31.2000	30.7700	30.7700	+6.952%	2	84	+22.197%
2026-03-20	30.7200	30.9000	28.5100	28.7700	-12.018%	85	82	+30.692%
2026-03-19	31.6500	32.7000	31.6500	32.7000	-5.135%	4	29	+14.985%
2026-03-18	34.5500	35.9500	34.4700	34.4700	-2.737%	5	28	+9.080%
2026-03-17	36.0100	36.0100	35.2500	35.4400	-5.995%	17	25	+6.095%
2026-03-16	37.0000	37.7000	37.0000	37.7000	+6.197%	13	14	-0.265%
2026-03-13	35.5000	35.5000	35.5000	35.5000	0.000%	1	1	+5.915%