Dark

NVDA20261016C175
NVDA Oct 16 2026 175.00 Call (NVDA261016C00175000)
option OPRA

EOD

Sep 10, 2026

44.59-10.927%(-5.47)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	44.8000	45.1300	44.5000	44.5900	-10.927%	70	2,312	0.000%
2026-09-09	49.5000	51.1000	49.5000	50.0600	-2.645%	13	2,291	-10.927%
2026-09-08	56.5000	56.5000	51.2500	51.4200	-9.789%	19	2,289	-13.283%
2026-09-04	56.6200	58.0800	56.6200	57.0000	+1.877%	11	2,309	-21.772%
2026-09-03	54.0000	55.9500	53.8500	55.9500	+7.907%	55	2,309	-20.304%
2026-09-02	46.0700	51.8500	45.9000	51.8500	+18.190%	123	2,340	-14.002%
2026-09-01	44.3500	46.0400	43.8700	43.8700	-4.527%	30	2,341	+1.641%
2026-08-31	45.7000	45.9500	45.1800	45.9500	+4.837%	44	2,343	-2.960%
2026-08-28	55.2500	55.2500	43.8300	43.8300	-16.002%	35	2,365	+1.734%
2026-08-27	50.0200	56.3300	48.5200	52.1800	+35.357%	129	2,343	-14.546%
2026-08-26	39.5000	39.7800	37.1900	38.5500	-4.932%	122	2,347	+15.668%
2026-08-25	40.5500	40.9000	38.2100	40.5500	+8.655%	22	2,301	+9.963%
2026-08-24	37.4000	38.1500	37.2500	37.3200	-12.702%	214	2,286	+19.480%
2026-08-21	44.0000	44.1700	42.4300	42.7500	-2.420%	184	2,285	+4.304%
2026-08-20	45.3000	46.3400	43.6700	43.8100	-5.173%	73	2,256	+1.780%
2026-08-19	46.8000	46.9400	46.2000	46.2000	-2.326%	64	2,262	-3.485%
2026-08-18	47.8000	47.8000	46.7300	47.3000	-10.603%	125	2,264	-5.729%
2026-08-17	52.8500	54.4800	52.8000	52.9100	+1.166%	186	2,277	-15.725%
2026-08-14	53.0200	53.7100	52.2000	52.3000	-1.692%	60	2,302	-14.742%
2026-08-13	53.4300	54.0900	51.8500	53.2000	+4.580%	115	2,294	-16.184%
2026-08-12	49.9000	52.5100	49.9000	50.8700	+7.548%	135	2,308	-12.345%
2026-08-11	47.5600	48.1500	46.9300	47.3000	+0.638%	87	2,297	-5.729%
2026-08-10	51.1100	51.1100	47.0000	47.0000	-7.843%	16	2,287	-5.128%
2026-08-07	51.0000	51.0000	51.0000	51.0000	+4.637%	12	2,296	-12.569%
2026-08-06	52.0500	52.0500	47.1000	48.7400	-2.986%	370	2,287	-8.515%
2026-08-05	48.0000	50.2400	47.6400	50.2400	+18.743%	53	2,051	-11.246%
2026-08-04	40.5000	42.3100	39.7400	42.3100	+9.470%	23	2,064	+5.389%
2026-08-03	31.2000	38.6500	31.2000	38.6500	+20.781%	640	2,069	+15.369%
2026-07-31	30.2700	32.0000	29.1500	32.0000	+18.519%	16	2,470	+39.344%
2026-07-30	26.2800	30.0000	26.2800	27.0000	+7.613%	6	2,467	+65.148%
2026-07-29	27.5000	29.0300	25.0900	25.0900	-16.921%	34	2,467	+77.720%
2026-07-28	27.6700	30.6000	27.6700	30.2000	-1.948%	8	2,462	+47.649%
2026-07-27	33.0000	33.0000	29.6000	30.8000	-20.000%	125	2,464	+44.773%
2026-07-24	40.8000	40.8000	37.0000	38.5000	-4.632%	122	2,374	+15.818%
2026-07-23	40.0000	40.5800	38.4500	40.3700	-8.665%	319	2,378	+10.453%
2026-07-22	38.7800	44.8700	38.7800	44.2000	+13.015%	790	2,089	+0.882%
2026-07-21	39.2700	39.2700	37.8600	39.1100	+11.266%	18	2,356	+14.012%
2026-07-20	38.8000	38.8000	35.1500	35.1500	-3.195%	77	2,360	+26.856%
2026-07-17	35.9500	37.8000	33.0000	36.3100	-5.957%	80	2,352	+22.804%
2026-07-16	42.3700	42.3700	38.4200	38.6100	-9.153%	318	2,304	+15.488%
2026-07-15	42.8000	43.1700	39.0200	42.5000	-1.369%	282	2,201	+4.918%
2026-07-14	37.8800	43.4100	37.8800	43.0900	+14.784%	119	1,961	+3.481%
2026-07-13	41.0000	41.0000	37.5400	37.5400	-10.191%	154	1,910	+18.780%
2026-07-10	39.5500	42.2500	38.8100	41.8000	+13.587%	49	1,762	+6.675%
2026-07-09	35.6700	37.1500	35.2900	36.8000	-2.517%	10	1,744	+21.168%
2026-07-08	31.9500	37.7500	31.0800	37.7500	+37.623%	79	1,748	+18.119%
2026-07-07	27.6300	28.4400	27.4300	27.4300	-9.472%	28	1,708	+62.559%
2026-07-06	29.7500	31.7000	29.7500	30.3000	+0.498%	139	1,695	+47.162%
2026-07-02	32.4500	33.0500	28.6000	30.1500	-8.079%	12	1,671	+47.894%
2026-07-01	31.0200	33.1000	30.5000	32.8000	-1.353%	10	1,671	+35.945%
2026-06-30	32.7000	33.2500	32.5800	33.2500	+10.099%	1,158	1,675	+34.105%
2026-06-29	27.6000	30.2500	27.6000	30.2000	+6.714%	15	628	+47.649%
2026-06-26	29.2800	30.0200	28.3000	28.3000	-8.710%	57	625	+57.562%
2026-06-25	33.7000	33.7000	29.9500	31.0000	-4.468%	46	615	+43.839%
2026-06-24	35.1000	35.1000	32.4500	32.4500	-8.256%	11	590	+37.411%
2026-06-23	36.6000	36.6200	35.3700	35.3700	-15.078%	11	580	+26.067%
2026-06-22	46.0000	46.0000	41.6500	41.6500	-3.899%	23	577	+7.059%
2026-06-18	41.0100	43.5900	41.0100	43.3400	+12.571%	24	552	+2.884%
2026-06-17	41.9500	42.6500	38.5000	38.5000	-9.730%	38	552	+15.818%
2026-06-16	42.5000	43.0400	42.5000	42.6500	-6.387%	6	552	+4.549%
2026-06-15	43.0000	45.7300	42.4500	45.5600	+13.333%	32	543	-2.129%
2026-06-12	41.0000	41.0000	39.7500	40.2000	+5.512%	7	543	+10.920%
2026-06-10	40.3000	40.3300	38.1000	38.1000	-7.141%	36	543	+17.034%
2026-06-09	44.7500	44.7500	37.2200	41.0300	-5.678%	147	556	+8.677%
2026-06-08	43.7100	44.2800	42.7600	43.5000	+4.643%	18	579	+2.506%
2026-06-05	48.4000	48.4000	41.5700	41.5700	-20.668%	24	566	+7.265%
2026-06-04	50.3400	52.4000	50.3400	52.4000	+5.305%	2	556	-14.905%
2026-06-03	49.7600	49.7600	49.7600	49.7600	-10.680%	1	556	-10.390%
2026-06-02	58.0500	58.0500	55.7100	55.7100	-2.143%	4	556	-19.961%
2026-06-01	53.7500	57.4600	53.7500	56.9300	+21.128%	12	558	-21.676%
2026-05-29	47.5000	48.2800	47.0000	47.0000	-0.886%	9	554	-5.128%
2026-05-28	46.6100	47.4200	46.6100	47.4200	-0.587%	8	552	-5.968%
2026-05-27	46.0000	47.7000	44.1000	47.7000	-1.140%	34	551	-6.520%
2026-05-26	47.1500	48.3600	47.1500	48.2500	-3.015%	75	571	-7.585%
2026-05-22	50.5000	50.8700	49.7500	49.7500	-5.972%	6	536	-10.372%
2026-05-21	52.9100	52.9100	52.9100	52.9100	-6.684%	1	536	-15.725%
2026-05-20	55.8300	58.8000	55.8300	56.7000	-0.874%	14	536	-21.358%
2026-05-19	53.6000	57.3500	53.6000	57.2000	+0.263%	3	533	-22.045%
2026-05-18	63.7000	63.7000	56.1400	57.0500	-6.766%	8	533	-21.840%
2026-05-15	60.7500	61.1900	60.7500	61.1900	-11.203%	7	533	-27.129%
2026-05-14	65.6000	69.1400	65.3700	68.9100	+11.145%	14	532	-35.292%
2026-05-13	58.7400	62.0000	58.7400	62.0000	+15.456%	22	537	-28.081%
2026-05-12	55.6500	55.6500	52.7000	53.7000	-5.458%	23	537	-16.965%
2026-05-11	52.0000	57.0100	52.0000	56.8000	+11.263%	14	537	-21.496%
2026-05-08	51.5000	51.7000	50.8800	51.0500	+2.923%	20	539	-12.654%
2026-05-07	48.5400	49.6000	48.5400	49.6000	+13.113%	10	538	-10.101%
2026-05-06	41.9600	43.8500	41.9600	43.8500	+20.401%	8	541	+1.688%
2026-05-05	38.0000	38.0000	36.2500	36.4200	+1.846%	22	541	+22.433%
2026-05-04	35.7600	35.7600	35.7600	35.7600	-8.892%	2	531	+24.692%
2026-05-01	39.0200	39.3200	39.0000	39.2500	+0.384%	17	532	+13.605%
2026-04-30	40.3700	40.3700	38.7500	39.1000	-16.985%	7	532	+14.041%
2026-04-29	47.1000	47.1000	47.1000	47.1000	-6.733%	1	534	-5.329%
2026-04-28	48.4600	50.5000	46.6900	50.5000	-3.201%	20	534	-11.703%
2026-04-27	47.8700	52.1700	47.8700	52.1700	+13.660%	13	541	-14.529%
2026-04-24	41.5000	46.9500	40.9900	45.9000	+21.204%	27	545	-2.854%
2026-04-23	40.4000	42.2500	37.8700	37.8700	-7.386%	33	543	+17.745%
2026-04-22	39.3000	40.8900	39.3000	40.8900	+4.498%	7	532	+9.049%
2026-04-21	40.8000	40.8000	39.1300	39.1300	+1.663%	2	533	+13.953%
2026-04-20	38.4900	38.4900	38.4900	38.4900	-3.267%	2	533	+15.848%
2026-04-17	40.1500	40.1500	39.2100	39.7900	+4.354%	19	535	+12.063%
2026-04-16	37.0400	39.3600	36.8000	38.1300	+2.638%	11	529	+16.942%
2026-04-15	38.7000	39.2300	37.1500	37.1500	+2.060%	23	531	+20.027%
2026-04-14	32.8000	36.4000	32.8000	36.4000	+15.299%	22	537	+22.500%
2026-04-13	30.2100	31.5700	30.2100	31.5700	-1.865%	21	531	+41.242%
2026-04-10	29.9000	32.1700	29.8500	32.1700	+16.347%	50	523	+38.607%
2026-04-09	26.1700	27.7500	25.9800	27.6500	+6.142%	84	539	+61.266%
2026-04-08	27.8500	28.3500	26.0500	26.0500	+7.645%	41	498	+71.171%
2026-04-07	23.7000	24.2000	22.2200	24.2000	+0.415%	89	507	+84.256%
2026-04-06	24.8000	24.8000	23.5500	24.1000	-1.993%	45	472	+85.021%
2026-04-02	21.8000	24.5900	21.5000	24.5900	+2.033%	45	446	+81.334%
2026-04-01	23.3500	24.4000	23.3500	24.1000	+3.879%	299	446	+85.021%
2026-03-31	19.3500	23.2000	19.3500	23.2000	+25.405%	166	473	+92.198%
2026-03-30	19.8000	20.0000	18.0400	18.5000	-8.642%	55	463	+141.027%
2026-03-27	21.3400	21.7000	20.0000	20.2500	-9.800%	111	444	+120.198%
2026-03-26	24.3000	24.3500	22.4500	22.4500	-13.985%	216	387	+98.619%
2026-03-25	26.3000	27.0000	26.0900	26.1000	+6.531%	93	290	+70.843%
2026-03-24	24.3500	24.5000	23.5500	24.5000	-3.162%	34	306	+82.000%
2026-03-23	25.1200	26.0000	24.5000	25.3000	+6.977%	70	287	+76.245%
2026-03-20	26.4000	26.4000	23.2000	23.6500	-12.277%	272	270	+88.541%
2026-03-19	26.3000	27.6000	25.9500	26.9600	-9.983%	90	61	+65.393%
2026-03-18	29.9500	29.9500	29.9500	29.9500	+0.167%	1	19	+48.881%
2026-03-17	29.9000	29.9000	29.9000	29.9000	-5.260%	1	18	+49.130%
2026-03-16	31.6700	31.7500	31.5600	31.5600	0.000%	22	17	+41.286%