Dark

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

EOD

Jul 27, 2026

30.80-20.000%(-7.70)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	33.0000	33.0000	29.6000	30.8000	-20.000%	125	2,464	0.000%
2026-07-24	40.8000	40.8000	37.0000	38.5000	-4.632%	122	2,374	-20.000%
2026-07-23	40.0000	40.5800	38.4500	40.3700	-8.665%	319	2,378	-23.706%
2026-07-22	38.7800	44.8700	38.7800	44.2000	+13.015%	790	2,089	-30.317%
2026-07-21	39.2700	39.2700	37.8600	39.1100	+11.266%	18	2,356	-21.248%
2026-07-20	38.8000	38.8000	35.1500	35.1500	-3.195%	77	2,360	-12.376%
2026-07-17	35.9500	37.8000	33.0000	36.3100	-5.957%	80	2,352	-15.175%
2026-07-16	42.3700	42.3700	38.4200	38.6100	-9.153%	318	2,304	-20.228%
2026-07-15	42.8000	43.1700	39.0200	42.5000	-1.369%	282	2,201	-27.529%
2026-07-14	37.8800	43.4100	37.8800	43.0900	+14.784%	119	1,961	-28.522%
2026-07-13	41.0000	41.0000	37.5400	37.5400	-10.191%	154	1,910	-17.954%
2026-07-10	39.5500	42.2500	38.8100	41.8000	+13.587%	49	1,762	-26.316%
2026-07-09	35.6700	37.1500	35.2900	36.8000	-2.517%	10	1,744	-16.304%
2026-07-08	31.9500	37.7500	31.0800	37.7500	+37.623%	79	1,748	-18.411%
2026-07-07	27.6300	28.4400	27.4300	27.4300	-9.472%	28	1,708	+12.286%
2026-07-06	29.7500	31.7000	29.7500	30.3000	+0.498%	139	1,695	+1.650%
2026-07-02	32.4500	33.0500	28.6000	30.1500	-8.079%	12	1,671	+2.156%
2026-07-01	31.0200	33.1000	30.5000	32.8000	-1.353%	10	1,671	-6.098%
2026-06-30	32.7000	33.2500	32.5800	33.2500	+10.099%	1,158	1,675	-7.368%
2026-06-29	27.6000	30.2500	27.6000	30.2000	+6.714%	15	628	+1.987%
2026-06-26	29.2800	30.0200	28.3000	28.3000	-8.710%	57	625	+8.834%
2026-06-25	33.7000	33.7000	29.9500	31.0000	-4.468%	46	615	-0.645%
2026-06-24	35.1000	35.1000	32.4500	32.4500	-8.256%	11	590	-5.085%
2026-06-23	36.6000	36.6200	35.3700	35.3700	-15.078%	11	580	-12.921%
2026-06-22	46.0000	46.0000	41.6500	41.6500	-3.899%	23	577	-26.050%
2026-06-18	41.0100	43.5900	41.0100	43.3400	+12.571%	24	552	-28.934%
2026-06-17	41.9500	42.6500	38.5000	38.5000	-9.730%	38	552	-20.000%
2026-06-16	42.5000	43.0400	42.5000	42.6500	-6.387%	6	552	-27.784%
2026-06-15	43.0000	45.7300	42.4500	45.5600	+13.333%	32	543	-32.397%
2026-06-12	41.0000	41.0000	39.7500	40.2000	+5.512%	7	543	-23.383%
2026-06-10	40.3000	40.3300	38.1000	38.1000	-7.141%	36	543	-19.160%
2026-06-09	44.7500	44.7500	37.2200	41.0300	-5.678%	147	556	-24.933%
2026-06-08	43.7100	44.2800	42.7600	43.5000	+4.643%	18	579	-29.195%
2026-06-05	48.4000	48.4000	41.5700	41.5700	-20.668%	24	566	-25.908%
2026-06-04	50.3400	52.4000	50.3400	52.4000	+5.305%	2	556	-41.221%
2026-06-03	49.7600	49.7600	49.7600	49.7600	-10.680%	1	556	-38.103%
2026-06-02	58.0500	58.0500	55.7100	55.7100	-2.143%	4	556	-44.714%
2026-06-01	53.7500	57.4600	53.7500	56.9300	+21.128%	12	558	-45.898%
2026-05-29	47.5000	48.2800	47.0000	47.0000	-0.886%	9	554	-34.468%
2026-05-28	46.6100	47.4200	46.6100	47.4200	-0.587%	8	552	-35.049%
2026-05-27	46.0000	47.7000	44.1000	47.7000	-1.140%	34	551	-35.430%
2026-05-26	47.1500	48.3600	47.1500	48.2500	-3.015%	75	571	-36.166%
2026-05-22	50.5000	50.8700	49.7500	49.7500	-5.972%	6	536	-38.090%
2026-05-21	52.9100	52.9100	52.9100	52.9100	-6.684%	1	536	-41.788%
2026-05-20	55.8300	58.8000	55.8300	56.7000	-0.874%	14	536	-45.679%
2026-05-19	53.6000	57.3500	53.6000	57.2000	+0.263%	3	533	-46.154%
2026-05-18	63.7000	63.7000	56.1400	57.0500	-6.766%	8	533	-46.012%
2026-05-15	60.7500	61.1900	60.7500	61.1900	-11.203%	7	533	-49.665%
2026-05-14	65.6000	69.1400	65.3700	68.9100	+11.145%	14	532	-55.304%
2026-05-13	58.7400	62.0000	58.7400	62.0000	+15.456%	22	537	-50.323%
2026-05-12	55.6500	55.6500	52.7000	53.7000	-5.458%	23	537	-42.644%
2026-05-11	52.0000	57.0100	52.0000	56.8000	+11.263%	14	537	-45.775%
2026-05-08	51.5000	51.7000	50.8800	51.0500	+2.923%	20	539	-39.667%
2026-05-07	48.5400	49.6000	48.5400	49.6000	+13.113%	10	538	-37.903%
2026-05-06	41.9600	43.8500	41.9600	43.8500	+20.401%	8	541	-29.761%
2026-05-05	38.0000	38.0000	36.2500	36.4200	+1.846%	22	541	-15.431%
2026-05-04	35.7600	35.7600	35.7600	35.7600	-8.892%	2	531	-13.870%
2026-05-01	39.0200	39.3200	39.0000	39.2500	+0.384%	17	532	-21.529%
2026-04-30	40.3700	40.3700	38.7500	39.1000	-16.985%	7	532	-21.228%
2026-04-29	47.1000	47.1000	47.1000	47.1000	-6.733%	1	534	-34.607%
2026-04-28	48.4600	50.5000	46.6900	50.5000	-3.201%	20	534	-39.010%
2026-04-27	47.8700	52.1700	47.8700	52.1700	+13.660%	13	541	-40.962%
2026-04-24	41.5000	46.9500	40.9900	45.9000	+21.204%	27	545	-32.898%
2026-04-23	40.4000	42.2500	37.8700	37.8700	-7.386%	33	543	-18.669%
2026-04-22	39.3000	40.8900	39.3000	40.8900	+4.498%	7	532	-24.676%
2026-04-21	40.8000	40.8000	39.1300	39.1300	+1.663%	2	533	-21.288%
2026-04-20	38.4900	38.4900	38.4900	38.4900	-3.267%	2	533	-19.979%
2026-04-17	40.1500	40.1500	39.2100	39.7900	+4.354%	19	535	-22.594%
2026-04-16	37.0400	39.3600	36.8000	38.1300	+2.638%	11	529	-19.224%
2026-04-15	38.7000	39.2300	37.1500	37.1500	+2.060%	23	531	-17.093%
2026-04-14	32.8000	36.4000	32.8000	36.4000	+15.299%	22	537	-15.385%
2026-04-13	30.2100	31.5700	30.2100	31.5700	-1.865%	21	531	-2.439%
2026-04-10	29.9000	32.1700	29.8500	32.1700	+16.347%	50	523	-4.259%
2026-04-09	26.1700	27.7500	25.9800	27.6500	+6.142%	84	539	+11.392%
2026-04-08	27.8500	28.3500	26.0500	26.0500	+7.645%	41	498	+18.234%
2026-04-07	23.7000	24.2000	22.2200	24.2000	+0.415%	89	507	+27.273%
2026-04-06	24.8000	24.8000	23.5500	24.1000	-1.993%	45	472	+27.801%
2026-04-02	21.8000	24.5900	21.5000	24.5900	+2.033%	45	446	+25.254%
2026-04-01	23.3500	24.4000	23.3500	24.1000	+3.879%	299	446	+27.801%
2026-03-31	19.3500	23.2000	19.3500	23.2000	+25.405%	166	473	+32.759%
2026-03-30	19.8000	20.0000	18.0400	18.5000	-8.642%	55	463	+66.486%
2026-03-27	21.3400	21.7000	20.0000	20.2500	-9.800%	111	444	+52.099%
2026-03-26	24.3000	24.3500	22.4500	22.4500	-13.985%	216	387	+37.194%
2026-03-25	26.3000	27.0000	26.0900	26.1000	+6.531%	93	290	+18.008%
2026-03-24	24.3500	24.5000	23.5500	24.5000	-3.162%	34	306	+25.714%
2026-03-23	25.1200	26.0000	24.5000	25.3000	+6.977%	70	287	+21.739%
2026-03-20	26.4000	26.4000	23.2000	23.6500	-12.277%	272	270	+30.233%
2026-03-19	26.3000	27.6000	25.9500	26.9600	-9.983%	90	61	+14.243%
2026-03-18	29.9500	29.9500	29.9500	29.9500	+0.167%	1	19	+2.838%
2026-03-17	29.9000	29.9000	29.9000	29.9000	-5.260%	1	18	+3.010%
2026-03-16	31.6700	31.7500	31.5600	31.5600	0.000%	22	17	-2.408%