Dark

NVDA20261016C170
NVDA Oct 16 2026 170.00 Call (NVDA261016C00170000)
option OPRA

EOD

Jul 27, 2026

33.78-19.090%(-7.97)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	39.1000	39.2100	33.1000	33.7800	-19.090%	230	1,777	0.000%
2026-07-24	43.5800	43.5800	41.7500	41.7500	-2.907%	33	1,632	-19.090%
2026-07-23	44.4800	45.2500	43.0000	43.0000	-9.759%	45	1,636	-21.442%
2026-07-22	48.2400	49.0500	47.5500	47.6500	+10.557%	728	1,639	-29.108%
2026-07-21	41.7500	43.1500	41.7500	43.1000	+9.114%	5	2,153	-21.624%
2026-07-20	43.1000	43.1000	39.5000	39.5000	-1.250%	16	2,152	-14.481%
2026-07-17	39.5000	41.6800	36.3000	40.0000	-6.103%	286	2,146	-15.550%
2026-07-16	44.5500	44.5500	42.6000	42.6000	-10.972%	209	2,051	-20.704%
2026-07-15	47.0000	48.6000	42.6100	47.8500	+0.949%	274	1,950	-29.404%
2026-07-14	41.3500	47.9800	41.3500	47.4000	+16.691%	13	1,748	-28.734%
2026-07-13	45.7500	46.2900	40.4700	40.6200	-13.205%	598	1,747	-16.839%
2026-07-10	41.2000	46.8000	40.7000	46.8000	+17.000%	45	1,878	-27.821%
2026-07-09	41.6000	41.7000	37.1500	40.0000	-3.148%	65	1,886	-15.550%
2026-07-08	35.3500	41.9000	35.3200	41.3000	+15.849%	170	1,851	-18.208%
2026-07-07	31.0000	35.6500	31.0000	35.6500	+3.035%	7	1,807	-5.245%
2026-07-06	34.6000	34.6000	34.6000	34.6000	+7.487%	1	1,811	-2.370%
2026-07-02	35.5000	37.6500	32.1900	32.1900	-11.566%	9	1,813	+4.939%
2026-07-01	33.4300	36.8500	33.4300	36.4000	-4.211%	15	1,813	-7.198%
2026-06-30	36.4800	38.0000	35.1000	38.0000	+12.927%	21	1,816	-11.105%
2026-06-29	34.0500	34.0500	32.1000	33.6500	+3.284%	431	1,811	+0.386%
2026-06-26	32.9600	34.1000	32.2500	32.5800	-3.979%	52	1,589	+3.683%
2026-06-25	33.1500	35.9000	33.1500	33.9300	-7.194%	378	1,561	-0.442%
2026-06-24	39.3500	39.3500	36.4800	36.5600	-5.408%	232	1,235	-7.604%
2026-06-23	40.3100	40.6400	38.6500	38.6500	-16.342%	102	1,195	-12.600%
2026-06-22	48.6500	48.6500	46.2000	46.2000	-4.545%	26	1,146	-26.883%
2026-06-18	44.5000	48.4000	44.5000	48.4000	+15.019%	43	1,168	-30.207%
2026-06-17	45.3300	45.3300	42.0800	42.0800	-7.618%	12	1,168	-19.724%
2026-06-16	47.1500	47.5000	45.5500	45.5500	-8.036%	152	1,168	-25.840%
2026-06-15	47.3000	49.5300	46.3500	49.5300	+11.378%	4	1,139	-31.799%
2026-06-12	43.7100	44.4700	43.7100	44.4700	+6.515%	2	1,139	-24.039%
2026-06-11	41.8000	41.9500	41.7500	41.7500	-1.649%	7	1,139	-19.090%
2026-06-10	45.6000	45.6000	42.4500	42.4500	-4.068%	30	1,141	-20.424%
2026-06-09	48.1300	48.1300	41.7200	44.2500	-5.650%	77	1,143	-23.661%
2026-06-08	47.7000	47.7000	46.9000	46.9000	+2.964%	80	1,165	-27.974%
2026-06-05	50.5000	50.5000	44.5500	45.5500	-20.158%	125	1,214	-25.840%
2026-06-04	57.0500	57.0500	57.0500	57.0500	+6.357%	1	1,197	-40.789%
2026-06-03	55.9500	55.9500	53.2000	53.6400	-10.301%	13	1,198	-37.025%
2026-06-02	64.1500	66.3000	59.7000	59.8000	-0.697%	8	1,196	-43.512%
2026-06-01	57.2200	60.2200	56.9800	60.2200	+13.004%	10	1,198	-43.906%
2026-05-29	53.3000	53.3000	53.2900	53.2900	+4.123%	6	1,197	-36.611%
2026-05-28	51.2100	51.7300	51.1800	51.1800	-0.253%	6	1,191	-33.998%
2026-05-27	50.0000	51.3100	49.3000	51.3100	-1.327%	5	1,190	-34.165%
2026-05-26	53.9000	53.9000	50.8500	52.0000	-3.471%	27	1,191	-35.038%
2026-05-22	53.8700	53.8700	53.8700	53.8700	-6.215%	1	1,195	-37.293%
2026-05-21	57.4400	57.4400	57.4400	57.4400	-6.220%	1	1,196	-41.191%
2026-05-20	61.3100	62.5300	60.5000	61.2500	+6.134%	8	1,196	-44.849%
2026-05-19	57.7100	57.7100	57.7100	57.7100	-3.817%	1	1,200	-41.466%
2026-05-18	67.7100	67.7100	60.0000	60.0000	-9.091%	5	1,200	-43.700%
2026-05-15	65.2500	68.4700	65.2500	66.0000	-10.605%	13	1,200	-48.818%
2026-05-14	72.9600	73.8300	72.6900	73.8300	+13.497%	11	1,211	-54.246%
2026-05-13	65.0000	65.4200	64.8400	65.0500	+8.688%	40	1,239	-48.071%
2026-05-12	59.7100	61.6800	59.7100	59.8500	+2.817%	5	1,239	-43.559%
2026-05-11	57.4000	60.5000	57.4000	58.2100	+5.644%	390	1,239	-41.969%
2026-05-08	56.7500	56.7500	55.1000	55.1000	+3.571%	6	1,231	-38.693%
2026-05-07	50.3400	54.2300	50.3400	53.2000	+8.838%	15	1,234	-36.504%
2026-05-06	46.1700	48.8800	44.7200	48.8800	+22.907%	46	1,235	-30.892%
2026-05-05	39.5100	39.7700	39.5100	39.7700	-1.851%	11	1,238	-15.062%
2026-05-04	43.0000	43.0000	40.5200	40.5200	-3.085%	4	1,228	-16.634%
2026-05-01	42.6100	42.6300	41.7200	41.8100	-3.929%	13	1,220	-19.206%
2026-04-30	43.1400	44.0000	42.4000	43.5200	-13.324%	31	1,220	-22.381%
2026-04-29	51.9000	52.1700	50.1700	50.2100	-7.447%	100	1,233	-32.723%
2026-04-28	49.6000	54.2500	49.6000	54.2500	-1.543%	5	1,218	-37.733%
2026-04-27	50.9500	55.1000	50.5300	55.1000	+8.145%	25	1,218	-38.693%
2026-04-24	48.0000	50.9600	48.0000	50.9500	+21.744%	51	1,222	-33.700%
2026-04-23	44.5000	44.9300	41.8500	41.8500	-5.188%	26	1,177	-19.283%
2026-04-22	42.8000	44.5000	42.4600	44.1400	+1.239%	27	1,176	-23.471%
2026-04-21	43.6500	43.6500	43.6000	43.6000	+3.810%	32	1,154	-22.523%
2026-04-20	43.0000	43.0000	42.0000	42.0000	-4.110%	15	1,154	-19.571%
2026-04-17	43.4900	43.9200	43.2000	43.8000	+4.785%	11	1,140	-22.877%
2026-04-16	41.1000	42.7900	40.2500	41.8000	-0.310%	6	1,143	-19.187%
2026-04-15	41.8000	42.6000	40.5100	41.9300	+5.220%	13	1,144	-19.437%
2026-04-14	36.2000	39.8500	36.2000	39.8500	+15.173%	231	1,146	-15.232%
2026-04-13	32.9500	34.9000	32.9500	34.6000	-1.705%	84	1,011	-2.370%
2026-04-10	31.8100	35.2000	31.8100	35.2000	+15.410%	90	1,007	-4.034%
2026-04-09	29.8900	30.7000	29.8900	30.5000	+4.559%	67	1,012	+10.754%
2026-04-08	31.6500	31.6500	28.9500	29.1700	+10.451%	106	1,014	+15.804%
2026-04-07	25.0300	26.4100	25.0300	26.4100	-2.040%	180	1,067	+27.906%
2026-04-06	26.7300	26.9600	26.5300	26.9600	-1.101%	12	964	+25.297%
2026-04-02	24.3000	27.3000	24.3000	27.2600	+2.097%	109	991	+23.918%
2026-04-01	26.1000	27.0500	26.1000	26.7000	+4.338%	81	991	+26.517%
2026-03-31	21.7500	25.5900	21.5000	25.5900	+23.983%	214	993	+32.005%
2026-03-30	22.1000	22.3500	20.2400	20.6400	-8.470%	263	1,012	+63.663%
2026-03-27	24.0000	24.0000	22.4100	22.5500	-8.889%	256	850	+49.800%
2026-03-26	26.2500	26.4000	24.7500	24.7500	-14.802%	491	685	+36.485%
2026-03-25	29.4000	30.0000	29.0500	29.0500	+8.801%	45	285	+16.282%
2026-03-24	26.5000	27.0000	26.2400	26.7000	-1.730%	166	295	+26.517%
2026-03-23	28.4000	28.4000	27.1700	27.1700	+4.259%	23	136	+24.328%
2026-03-20	28.1500	28.1500	25.7300	26.0600	-14.417%	102	114	+29.624%
2026-03-19	29.0000	30.4500	28.7000	30.4500	-2.404%	497	52	+10.936%
2026-03-18	32.5200	32.5200	31.2000	31.2000	-5.167%	927	494	+8.269%
2026-03-17	33.3000	33.3800	32.5000	32.9000	-4.693%	458	468	+2.675%
2026-03-16	34.5200	34.5200	34.5200	34.5200	0.000%	10	10	-2.144%