Dark

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

EOD

Sep 10, 2026

49.85-9.610%(-5.30)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	49.9300	49.9300	48.8200	49.8500	-9.610%	36	1,745	0.000%
2026-09-09	55.2100	55.2100	54.9400	55.1500	-3.449%	10	1,734	-9.610%
2026-09-08	64.0500	64.0500	56.3000	57.1200	-9.189%	22	1,733	-12.728%
2026-09-04	63.3200	65.0000	62.3000	62.9000	+7.301%	21	1,735	-20.747%
2026-09-03	57.9300	59.8000	57.9300	58.6200	+6.004%	34	1,735	-14.961%
2026-09-02	50.8700	57.4000	50.7500	55.3000	+14.706%	127	1,732	-9.855%
2026-09-01	47.0000	50.8500	47.0000	48.2100	-3.638%	44	1,729	+3.402%
2026-08-31	50.7400	52.1000	49.4300	50.0300	+2.563%	26	1,735	-0.360%
2026-08-28	60.3500	60.3500	48.7600	48.7800	-17.740%	38	1,738	+2.194%
2026-08-27	53.0000	61.1800	53.0000	59.3000	+42.377%	153	1,729	-15.936%
2026-08-26	44.2500	44.2500	41.6500	41.6500	-6.404%	106	1,723	+19.688%
2026-08-25	44.5000	44.6500	43.7500	44.5000	+8.749%	9	1,724	+12.022%
2026-08-24	42.0000	42.5500	40.3700	40.9200	-13.397%	220	1,724	+21.823%
2026-08-21	50.8000	50.8000	47.0000	47.2500	-4.545%	200	1,668	+5.503%
2026-08-20	50.1300	50.9000	48.2700	49.5000	-5.786%	73	1,705	+0.707%
2026-08-19	50.4000	52.5400	48.7000	52.5400	+1.487%	53	1,709	-5.120%
2026-08-18	51.6400	52.0000	51.3800	51.7700	-9.714%	42	1,708	-3.709%
2026-08-17	57.6300	59.1300	57.3400	57.3400	-1.765%	128	1,711	-13.062%
2026-08-14	57.2700	58.3700	56.9800	58.3700	+1.425%	43	1,711	-14.597%
2026-08-13	57.6000	58.7200	56.4700	57.5500	+2.530%	119	1,708	-13.380%
2026-08-12	53.2500	57.1100	53.2500	56.1300	+9.715%	167	1,715	-11.188%
2026-08-11	52.1800	52.7500	50.6500	51.1600	-1.521%	120	1,753	-2.561%
2026-08-10	55.8000	55.8000	51.9500	51.9500	-6.598%	11	1,748	-4.042%
2026-08-07	54.8200	57.2000	54.0000	55.6200	+5.281%	70	1,756	-10.374%
2026-08-06	55.5000	55.9500	50.4500	52.8300	-1.876%	56	1,732	-5.641%
2026-08-05	53.4000	55.0500	52.1700	53.8400	+15.910%	92	1,772	-7.411%
2026-08-04	45.3300	46.5300	43.6800	46.4500	+9.681%	25	1,780	+7.320%
2026-08-03	39.7000	42.3500	39.3500	42.3500	+13.844%	24	1,776	+17.710%
2026-07-31	34.0500	37.2000	33.7000	37.2000	+17.722%	142	1,775	+34.005%
2026-07-30	29.3100	33.7500	29.3100	31.6000	+6.577%	67	1,777	+57.753%
2026-07-29	32.4000	33.4500	29.1100	29.6500	-12.096%	17	1,784	+68.128%
2026-07-28	30.9600	34.8600	30.8300	33.7300	-0.148%	30	1,778	+47.791%
2026-07-27	39.1000	39.2100	33.1000	33.7800	-19.090%	230	1,777	+47.573%
2026-07-24	43.5800	43.5800	41.7500	41.7500	-2.907%	33	1,632	+19.401%
2026-07-23	44.4800	45.2500	43.0000	43.0000	-9.759%	45	1,636	+15.930%
2026-07-22	48.2400	49.0500	47.5500	47.6500	+10.557%	728	1,639	+4.617%
2026-07-21	41.7500	43.1500	41.7500	43.1000	+9.114%	5	2,153	+15.661%
2026-07-20	43.1000	43.1000	39.5000	39.5000	-1.250%	16	2,152	+26.203%
2026-07-17	39.5000	41.6800	36.3000	40.0000	-6.103%	286	2,146	+24.625%
2026-07-16	44.5500	44.5500	42.6000	42.6000	-10.972%	209	2,051	+17.019%
2026-07-15	47.0000	48.6000	42.6100	47.8500	+0.949%	274	1,950	+4.180%
2026-07-14	41.3500	47.9800	41.3500	47.4000	+16.691%	13	1,748	+5.169%
2026-07-13	45.7500	46.2900	40.4700	40.6200	-13.205%	598	1,747	+22.723%
2026-07-10	41.2000	46.8000	40.7000	46.8000	+17.000%	45	1,878	+6.517%
2026-07-09	41.6000	41.7000	37.1500	40.0000	-3.148%	65	1,886	+24.625%
2026-07-08	35.3500	41.9000	35.3200	41.3000	+15.849%	170	1,851	+20.702%
2026-07-07	31.0000	35.6500	31.0000	35.6500	+3.035%	7	1,807	+39.832%
2026-07-06	34.6000	34.6000	34.6000	34.6000	+7.487%	1	1,811	+44.075%
2026-07-02	35.5000	37.6500	32.1900	32.1900	-11.566%	9	1,813	+54.862%
2026-07-01	33.4300	36.8500	33.4300	36.4000	-4.211%	15	1,813	+36.951%
2026-06-30	36.4800	38.0000	35.1000	38.0000	+12.927%	21	1,816	+31.184%
2026-06-29	34.0500	34.0500	32.1000	33.6500	+3.284%	431	1,811	+48.143%
2026-06-26	32.9600	34.1000	32.2500	32.5800	-3.979%	52	1,589	+53.008%
2026-06-25	33.1500	35.9000	33.1500	33.9300	-7.194%	378	1,561	+46.920%
2026-06-24	39.3500	39.3500	36.4800	36.5600	-5.408%	232	1,235	+36.351%
2026-06-23	40.3100	40.6400	38.6500	38.6500	-16.342%	102	1,195	+28.978%
2026-06-22	48.6500	48.6500	46.2000	46.2000	-4.545%	26	1,146	+7.900%
2026-06-18	44.5000	48.4000	44.5000	48.4000	+15.019%	43	1,168	+2.996%
2026-06-17	45.3300	45.3300	42.0800	42.0800	-7.618%	12	1,168	+18.465%
2026-06-16	47.1500	47.5000	45.5500	45.5500	-8.036%	152	1,168	+9.440%
2026-06-15	47.3000	49.5300	46.3500	49.5300	+11.378%	4	1,139	+0.646%
2026-06-12	43.7100	44.4700	43.7100	44.4700	+6.515%	2	1,139	+12.098%
2026-06-11	41.8000	41.9500	41.7500	41.7500	-1.649%	7	1,139	+19.401%
2026-06-10	45.6000	45.6000	42.4500	42.4500	-4.068%	30	1,141	+17.432%
2026-06-09	48.1300	48.1300	41.7200	44.2500	-5.650%	77	1,143	+12.655%
2026-06-08	47.7000	47.7000	46.9000	46.9000	+2.964%	80	1,165	+6.290%
2026-06-05	50.5000	50.5000	44.5500	45.5500	-20.158%	125	1,214	+9.440%
2026-06-04	57.0500	57.0500	57.0500	57.0500	+6.357%	1	1,197	-12.621%
2026-06-03	55.9500	55.9500	53.2000	53.6400	-10.301%	13	1,198	-7.066%
2026-06-02	64.1500	66.3000	59.7000	59.8000	-0.697%	8	1,196	-16.639%
2026-06-01	57.2200	60.2200	56.9800	60.2200	+13.004%	10	1,198	-17.220%
2026-05-29	53.3000	53.3000	53.2900	53.2900	+4.123%	6	1,197	-6.455%
2026-05-28	51.2100	51.7300	51.1800	51.1800	-0.253%	6	1,191	-2.599%
2026-05-27	50.0000	51.3100	49.3000	51.3100	-1.327%	5	1,190	-2.845%
2026-05-26	53.9000	53.9000	50.8500	52.0000	-3.471%	27	1,191	-4.135%
2026-05-22	53.8700	53.8700	53.8700	53.8700	-6.215%	1	1,195	-7.462%
2026-05-21	57.4400	57.4400	57.4400	57.4400	-6.220%	1	1,196	-13.214%
2026-05-20	61.3100	62.5300	60.5000	61.2500	+6.134%	8	1,196	-18.612%
2026-05-19	57.7100	57.7100	57.7100	57.7100	-3.817%	1	1,200	-13.620%
2026-05-18	67.7100	67.7100	60.0000	60.0000	-9.091%	5	1,200	-16.917%
2026-05-15	65.2500	68.4700	65.2500	66.0000	-10.605%	13	1,200	-24.470%
2026-05-14	72.9600	73.8300	72.6900	73.8300	+13.497%	11	1,211	-32.480%
2026-05-13	65.0000	65.4200	64.8400	65.0500	+8.688%	40	1,239	-23.367%
2026-05-12	59.7100	61.6800	59.7100	59.8500	+2.817%	5	1,239	-16.708%
2026-05-11	57.4000	60.5000	57.4000	58.2100	+5.644%	390	1,239	-14.362%
2026-05-08	56.7500	56.7500	55.1000	55.1000	+3.571%	6	1,231	-9.528%
2026-05-07	50.3400	54.2300	50.3400	53.2000	+8.838%	15	1,234	-6.297%
2026-05-06	46.1700	48.8800	44.7200	48.8800	+22.907%	46	1,235	+1.984%
2026-05-05	39.5100	39.7700	39.5100	39.7700	-1.851%	11	1,238	+25.346%
2026-05-04	43.0000	43.0000	40.5200	40.5200	-3.085%	4	1,228	+23.026%
2026-05-01	42.6100	42.6300	41.7200	41.8100	-3.929%	13	1,220	+19.230%
2026-04-30	43.1400	44.0000	42.4000	43.5200	-13.324%	31	1,220	+14.545%
2026-04-29	51.9000	52.1700	50.1700	50.2100	-7.447%	100	1,233	-0.717%
2026-04-28	49.6000	54.2500	49.6000	54.2500	-1.543%	5	1,218	-8.111%
2026-04-27	50.9500	55.1000	50.5300	55.1000	+8.145%	25	1,218	-9.528%
2026-04-24	48.0000	50.9600	48.0000	50.9500	+21.744%	51	1,222	-2.159%
2026-04-23	44.5000	44.9300	41.8500	41.8500	-5.188%	26	1,177	+19.116%
2026-04-22	42.8000	44.5000	42.4600	44.1400	+1.239%	27	1,176	+12.936%
2026-04-21	43.6500	43.6500	43.6000	43.6000	+3.810%	32	1,154	+14.335%
2026-04-20	43.0000	43.0000	42.0000	42.0000	-4.110%	15	1,154	+18.690%
2026-04-17	43.4900	43.9200	43.2000	43.8000	+4.785%	11	1,140	+13.813%
2026-04-16	41.1000	42.7900	40.2500	41.8000	-0.310%	6	1,143	+19.258%
2026-04-15	41.8000	42.6000	40.5100	41.9300	+5.220%	13	1,144	+18.889%
2026-04-14	36.2000	39.8500	36.2000	39.8500	+15.173%	231	1,146	+25.094%
2026-04-13	32.9500	34.9000	32.9500	34.6000	-1.705%	84	1,011	+44.075%
2026-04-10	31.8100	35.2000	31.8100	35.2000	+15.410%	90	1,007	+41.619%
2026-04-09	29.8900	30.7000	29.8900	30.5000	+4.559%	67	1,012	+63.443%
2026-04-08	31.6500	31.6500	28.9500	29.1700	+10.451%	106	1,014	+70.895%
2026-04-07	25.0300	26.4100	25.0300	26.4100	-2.040%	180	1,067	+88.754%
2026-04-06	26.7300	26.9600	26.5300	26.9600	-1.101%	12	964	+84.904%
2026-04-02	24.3000	27.3000	24.3000	27.2600	+2.097%	109	991	+82.869%
2026-04-01	26.1000	27.0500	26.1000	26.7000	+4.338%	81	991	+86.704%
2026-03-31	21.7500	25.5900	21.5000	25.5900	+23.983%	214	993	+94.803%
2026-03-30	22.1000	22.3500	20.2400	20.6400	-8.470%	263	1,012	+141.521%
2026-03-27	24.0000	24.0000	22.4100	22.5500	-8.889%	256	850	+121.064%
2026-03-26	26.2500	26.4000	24.7500	24.7500	-14.802%	491	685	+101.414%
2026-03-25	29.4000	30.0000	29.0500	29.0500	+8.801%	45	285	+71.601%
2026-03-24	26.5000	27.0000	26.2400	26.7000	-1.730%	166	295	+86.704%
2026-03-23	28.4000	28.4000	27.1700	27.1700	+4.259%	23	136	+83.474%
2026-03-20	28.1500	28.1500	25.7300	26.0600	-14.417%	102	114	+91.289%
2026-03-19	29.0000	30.4500	28.7000	30.4500	-2.404%	497	52	+63.711%
2026-03-18	32.5200	32.5200	31.2000	31.2000	-5.167%	927	494	+59.776%
2026-03-17	33.3000	33.3800	32.5000	32.9000	-4.693%	458	468	+51.520%
2026-03-16	34.5200	34.5200	34.5200	34.5200	0.000%	10	10	+44.409%