Dark

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

EOD

Sep 10, 2026

55.20-8.092%(-4.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	55.2000	55.2000	55.2000	55.2000	-8.092%	1	621	0.000%
2026-09-09	61.2600	61.2600	60.0600	60.0600	-3.098%	19	621	-8.092%
2026-09-08	64.4500	64.4500	61.8000	61.9800	-6.629%	8	606	-10.939%
2026-09-04	69.8700	69.8700	66.3800	66.3800	+4.700%	14	614	-16.842%
2026-09-03	64.3500	64.3500	63.4000	63.4000	+3.629%	40	614	-12.934%
2026-09-02	61.1800	61.1800	61.1800	61.1800	+13.024%	11	634	-9.774%
2026-09-01	54.1100	54.1300	54.1100	54.1300	-3.339%	4	634	+1.977%
2026-08-31	55.9500	56.0000	55.9500	56.0000	+4.400%	3	635	-1.429%
2026-08-28	62.9500	62.9500	53.6400	53.6400	-14.911%	26	637	+2.908%
2026-08-27	60.8000	64.3100	60.6400	63.0400	+32.576%	19	636	-12.437%
2026-08-26	48.0200	49.8900	46.4000	47.5500	-1.123%	142	637	+16.088%
2026-08-25	48.3200	51.2700	47.0900	48.0900	+3.642%	178	620	+14.785%
2026-08-24	50.5700	50.5700	46.0000	46.4000	-10.872%	173	605	+18.966%
2026-08-21	54.1100	54.1200	51.9400	52.0600	-2.728%	108	570	+6.032%
2026-08-20	56.2100	56.2200	53.0100	53.5200	-5.106%	113	557	+3.139%
2026-08-19	54.0400	56.4000	54.0000	56.4000	-0.089%	71	517	-2.128%
2026-08-18	56.3500	58.1400	56.1800	56.4500	-9.564%	55	512	-2.214%
2026-08-17	61.8600	63.5900	61.8400	62.4200	+0.645%	40	508	-11.567%
2026-08-14	62.5000	62.8000	61.8500	62.0200	-0.689%	103	519	-10.996%
2026-08-13	61.9000	62.9600	61.1000	62.4500	+2.411%	124	518	-11.609%
2026-08-12	58.8000	61.4600	57.8400	60.9800	+7.076%	132	524	-9.479%
2026-08-11	57.3000	57.8200	56.5600	56.9500	+1.660%	134	519	-3.073%
2026-08-10	60.5600	60.5600	56.0200	56.0200	-7.175%	149	513	-1.464%
2026-08-07	59.5000	60.3500	59.5000	60.3500	+4.829%	21	512	-8.534%
2026-08-06	60.2900	60.2900	55.7100	57.5700	-0.673%	226	512	-4.117%
2026-08-05	58.2800	59.5700	57.8000	57.9600	+14.545%	49	528	-4.762%
2026-08-04	50.1900	50.7600	48.0500	50.6000	+8.537%	8	506	+9.091%
2026-08-03	38.6500	46.6200	38.6500	46.6200	+20.155%	11	510	+18.404%
2026-07-31	38.6700	38.8000	37.5000	38.8000	+9.605%	4	511	+42.268%
2026-07-30	33.4500	35.7100	33.4500	35.4000	+4.118%	56	509	+55.932%
2026-07-29	33.5000	34.4500	33.5000	34.0000	-9.743%	8	462	+62.353%
2026-07-28	36.4000	38.6000	34.5500	37.6700	+0.186%	23	457	+46.536%
2026-07-27	46.5300	46.5300	37.6000	37.6000	-24.725%	121	457	+46.809%
2026-07-24	47.9500	50.1500	47.9500	49.9500	+4.717%	3	464	+10.511%
2026-07-23	48.3500	48.3500	47.7000	47.7000	-9.608%	59	463	+15.723%
2026-07-22	46.6200	52.7700	46.6200	52.7700	+13.728%	25	407	+4.605%
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	+26.867%
2026-07-17	40.0000	45.0000	40.0000	44.4200	-5.308%	10	417	+24.268%
2026-07-16	47.2000	47.2000	46.9100	46.9100	-2.878%	2	418	+17.672%
2026-07-14	47.8000	48.3000	47.6900	48.3000	+7.716%	4	419	+14.286%
2026-07-13	48.1500	48.1500	44.7000	44.8400	-11.645%	15	419	+23.104%
2026-07-10	46.5800	50.7500	46.5800	50.7500	+11.050%	27	407	+8.768%
2026-07-08	39.0000	45.8500	39.0000	45.7000	+16.433%	6	393	+20.788%
2026-07-07	34.3400	39.6500	34.3400	39.2500	+2.749%	22	391	+40.637%
2026-07-06	38.2000	38.2000	38.2000	38.2000	+4.429%	30	370	+44.503%
2026-07-02	37.5800	37.5800	36.5800	36.5800	-7.929%	17	383	+50.902%
2026-07-01	38.3000	39.7300	38.3000	39.7300	+7.436%	13	383	+38.938%
2026-06-29	37.0000	37.0000	35.0000	36.9800	+0.271%	26	379	+49.270%
2026-06-26	36.1300	37.7000	36.1300	36.8800	-2.149%	43	376	+49.675%
2026-06-25	40.5500	40.8200	36.1700	37.6900	-10.048%	16	366	+46.458%
2026-06-24	41.9000	41.9000	41.9000	41.9000	-1.481%	5	367	+31.742%
2026-06-23	45.1500	45.5500	42.5300	42.5300	-13.293%	51	362	+29.791%
2026-06-22	49.0500	49.0500	49.0500	49.0500	-0.709%	5	369	+12.538%
2026-06-18	49.4000	49.4000	49.4000	49.4000	+0.940%	2	357	+11.741%
2026-06-17	49.6300	49.6300	47.8700	48.9400	-7.293%	51	357	+12.791%
2026-06-15	51.6000	52.7900	51.6000	52.7900	+10.163%	5	357	+4.565%
2026-06-12	48.6000	48.6000	47.8400	47.9200	+2.722%	7	357	+15.192%
2026-06-11	46.6500	46.6500	46.6500	46.6500	-2.508%	1	357	+18.328%
2026-06-10	47.8000	47.8500	47.8000	47.8500	+7.071%	30	358	+15.361%
2026-06-09	48.8200	48.8200	44.6900	44.6900	-12.028%	30	345	+23.518%
2026-06-08	52.6300	52.6300	50.8000	50.8000	+0.197%	101	328	+8.661%
2026-06-05	52.5200	52.5200	50.7000	50.7000	-13.995%	3	352	+8.876%
2026-06-03	58.9500	58.9500	58.9500	58.9500	-13.778%	1	349	-6.361%
2026-06-02	68.3700	68.3700	68.3700	68.3700	+11.570%	5	349	-19.263%
2026-06-01	61.2800	61.2800	61.2800	61.2800	+17.485%	3	349	-9.922%
2026-05-27	52.7400	52.7400	52.1600	52.1600	-6.339%	3	350	+5.828%
2026-05-26	57.9300	57.9300	55.0500	55.6900	-9.300%	5	349	-0.880%
2026-05-22	61.4000	61.4000	61.4000	61.4000	-0.016%	4	347	-10.098%
2026-05-21	66.7400	66.7400	61.4100	61.4100	-7.095%	11	343	-10.112%
2026-05-20	64.1900	66.4300	64.1900	66.1000	+0.993%	13	343	-16.490%
2026-05-19	63.2000	65.4500	63.2000	65.4500	-9.097%	3	340	-15.661%
2026-05-15	69.9800	72.0000	69.9800	72.0000	-7.240%	9	340	-23.333%
2026-05-14	74.8300	77.7000	74.8300	77.6200	+12.168%	61	344	-28.884%
2026-05-13	69.3200	69.6200	69.2000	69.2000	+4.960%	12	287	-20.231%
2026-05-12	65.9300	65.9300	65.9300	65.9300	+2.983%	1	287	-16.275%
2026-05-11	62.0000	64.8700	62.0000	64.0200	+6.204%	10	287	-13.777%
2026-05-08	60.2800	60.2800	60.2800	60.2800	+5.385%	4	294	-8.427%
2026-05-07	57.2000	57.2000	57.2000	57.2000	+13.492%	4	294	-3.497%
2026-05-06	44.9000	50.8200	44.9000	50.4000	+16.263%	10	294	+9.524%
2026-05-05	43.3500	43.3500	43.3500	43.3500	0.000%	1	290	+27.336%
2026-05-04	42.6600	43.3500	42.6600	43.3500	-5.884%	11	289	+27.336%
2026-05-01	45.5500	46.0600	45.5500	46.0600	-2.000%	2	288	+19.844%
2026-04-30	47.0000	47.0000	47.0000	47.0000	-13.682%	1	288	+17.447%
2026-04-29	54.4500	54.4500	54.4500	54.4500	-3.662%	2	287	+1.377%
2026-04-28	56.5200	56.5200	56.5200	56.5200	-5.072%	3	287	-2.335%
2026-04-27	53.3300	59.9000	53.3300	59.5400	+10.958%	14	284	-7.289%
2026-04-24	49.7000	54.7000	49.7000	53.6600	+12.731%	27	275	+2.870%
2026-04-23	47.6000	47.6000	47.6000	47.6000	+0.422%	1	272	+15.966%
2026-04-22	46.1000	47.4500	46.1000	47.4000	+2.199%	28	273	+16.456%
2026-04-21	48.0000	48.0000	45.9000	46.3800	+2.226%	8	262	+19.017%
2026-04-20	44.9500	45.3700	44.9500	45.3700	-3.653%	2	262	+21.666%
2026-04-17	46.7000	47.0900	46.7000	47.0900	+3.222%	12	263	+17.222%
2026-04-16	45.5000	45.6200	45.5000	45.6200	+0.264%	4	273	+21.000%
2026-04-15	45.4300	45.5000	43.8500	45.5000	+9.771%	9	270	+21.319%
2026-04-14	39.1300	41.4500	39.1300	41.4500	+9.424%	22	277	+33.172%
2026-04-13	36.0000	37.8800	36.0000	37.8800	+0.026%	21	284	+45.723%
2026-04-10	35.8000	37.8700	35.8000	37.8700	+11.711%	5	282	+45.762%
2026-04-08	34.5000	34.5000	33.9000	33.9000	+17.301%	4	280	+62.832%
2026-04-07	28.9000	28.9000	28.9000	28.9000	-3.118%	1	280	+91.003%
2026-04-06	29.0000	29.8300	29.0000	29.8300	-1.681%	2	280	+85.049%
2026-04-02	27.9500	30.3400	27.9500	30.3400	+2.500%	20	297	+81.938%
2026-04-01	29.1500	29.6000	29.1500	29.6000	+6.475%	13	297	+86.486%
2026-03-31	24.1800	27.8000	24.1500	27.8000	+22.737%	26	310	+98.561%
2026-03-30	24.8500	24.8500	22.6500	22.6500	-9.291%	160	314	+143.709%
2026-03-27	26.6500	26.9400	24.9700	24.9700	-9.365%	143	217	+121.065%
2026-03-26	29.7200	29.7200	27.5500	27.5500	-13.906%	19	95	+100.363%
2026-03-25	31.3500	32.0000	31.3500	32.0000	+8.291%	2	85	+72.500%
2026-03-24	29.2500	29.7000	29.2500	29.5500	-3.965%	6	85	+86.802%
2026-03-23	31.2000	31.2000	30.7700	30.7700	+6.952%	2	84	+79.396%
2026-03-20	30.7200	30.9000	28.5100	28.7700	-12.018%	85	82	+91.867%
2026-03-19	31.6500	32.7000	31.6500	32.7000	-5.135%	4	29	+68.807%
2026-03-18	34.5500	35.9500	34.4700	34.4700	-2.737%	5	28	+60.139%
2026-03-17	36.0100	36.0100	35.2500	35.4400	-5.995%	17	25	+55.756%
2026-03-16	37.0000	37.7000	37.0000	37.7000	+6.197%	13	14	+46.419%
2026-03-13	35.5000	35.5000	35.5000	35.5000	0.000%	1	1	+55.493%