Dark

NVDA20261016C180
NVDA Oct 16 2026 180.00 Call (NVDA261016C00180000)
option OPRA

EOD

Sep 10, 2026

40.45-10.330%(-4.66)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	41.5000	41.5000	39.0000	40.4500	-10.330%	139	106,535	0.000%
2026-09-09	45.9500	46.3500	45.0000	45.1100	-2.780%	44	106,477	-10.330%
2026-09-08	54.2500	54.2500	46.4000	46.4000	-9.020%	34	106,489	-12.823%
2026-09-04	52.1800	55.7000	51.0000	51.0000	+1.190%	77	106,530	-20.686%
2026-09-03	48.0500	51.7000	47.9000	50.4000	+9.565%	113	106,530	-19.742%
2026-09-02	41.3900	49.0000	41.3900	46.0000	+17.287%	123	106,579	-12.065%
2026-09-01	38.0000	41.7500	37.6500	39.2200	-3.518%	323	106,601	+3.136%
2026-08-31	40.1000	41.6500	40.1000	40.6500	+1.625%	389	106,900	-0.492%
2026-08-28	48.9500	49.3500	38.8500	40.0000	-19.355%	346	106,785	+1.125%
2026-08-27	44.0000	51.6000	43.8000	49.6000	+49.849%	804	106,743	-18.448%
2026-08-26	35.5500	35.8000	32.5900	33.1000	-5.266%	216	106,583	+22.205%
2026-08-25	33.6700	37.6000	33.6700	34.9400	+8.847%	66	106,442	+15.770%
2026-08-24	38.5000	38.5000	31.5000	32.1000	-15.079%	474	106,448	+26.012%
2026-08-21	41.7000	41.7000	37.8000	37.8000	-4.786%	95	106,268	+7.011%
2026-08-20	41.3500	41.8500	39.7000	39.7000	-1.975%	18	106,252	+1.889%
2026-08-19	41.0000	42.7800	40.0000	40.5000	-3.571%	24	106,247	-0.123%
2026-08-18	43.7000	43.9900	41.9400	42.0000	-12.134%	59	106,240	-3.690%
2026-08-17	48.6300	50.0000	47.8000	47.8000	0.000%	168	106,223	-15.377%
2026-08-14	50.2500	50.2500	47.8000	47.8000	-1.747%	78	106,210	-15.377%
2026-08-13	49.1100	49.4700	46.9400	48.6500	+3.401%	647	106,210	-16.855%
2026-08-12	45.3000	47.9000	45.3000	47.0500	+15.037%	107	106,200	-14.028%
2026-08-11	45.5000	45.5000	40.5000	40.9000	-1.351%	616	106,215	-1.100%
2026-08-10	46.2500	46.2500	41.0000	41.4600	-12.642%	227	105,860	-2.436%
2026-08-07	46.8000	48.2000	45.2000	47.4600	+10.039%	115	105,751	-14.770%
2026-08-06	45.6500	47.2500	42.4200	43.1300	-2.970%	255	105,784	-6.214%
2026-08-05	41.6500	46.4500	41.2000	44.4500	+17.842%	14,859	105,697	-8.999%
2026-08-04	36.3500	38.5000	35.4500	37.7200	+11.995%	122	91,722	+7.238%
2026-08-03	26.0000	35.0000	26.0000	33.6800	+13.784%	601	91,712	+20.101%
2026-07-31	26.4000	29.6200	25.2000	29.6000	+19.355%	106	91,721	+36.655%
2026-07-30	23.2000	26.4500	22.7000	24.8000	+13.501%	470	91,755	+63.105%
2026-07-29	26.4000	26.4000	21.8500	21.8500	-18.773%	363	91,441	+85.126%
2026-07-28	24.5900	27.4900	23.7000	26.9000	+0.749%	63	91,467	+50.372%
2026-07-27	35.0500	35.0500	26.1000	26.7000	-20.865%	304	91,451	+51.498%
2026-07-24	35.0000	37.5000	33.4700	33.7400	-7.764%	335	91,366	+19.887%
2026-07-23	37.0000	37.7500	34.5000	36.5800	-6.325%	371	91,050	+10.580%
2026-07-22	33.5000	40.9200	33.5000	39.0500	+12.504%	88,132	90,997	+3.585%
2026-07-21	34.8400	34.8500	32.8300	34.7100	+8.131%	27	2,988	+16.537%
2026-07-20	35.7700	35.7700	31.5000	32.1000	-2.045%	107	2,986	+26.012%
2026-07-17	30.4000	34.1000	29.8100	32.7700	-8.284%	95	2,935	+23.436%
2026-07-16	36.2000	37.1500	34.8000	35.7300	-10.675%	160	2,909	+13.210%
2026-07-15	38.8500	40.0000	35.1000	40.0000	+1.549%	92	2,818	+1.125%
2026-07-14	34.0000	39.9600	33.8500	39.3900	+18.645%	114	2,833	+2.691%
2026-07-13	36.7300	37.6000	33.2000	33.2000	-12.586%	141	2,826	+21.837%
2026-07-10	35.1600	38.8300	35.1200	37.9800	+16.862%	97	2,739	+6.503%
2026-07-09	34.1200	34.1200	30.0400	32.5000	-6.124%	332	2,729	+24.462%
2026-07-08	28.5000	34.6200	28.2500	34.6200	+26.813%	163	2,667	+16.840%
2026-07-07	24.8500	28.8500	24.2000	27.3000	+1.036%	69	2,656	+48.168%
2026-07-06	26.4900	28.2000	26.4900	27.0200	+1.123%	121	2,645	+49.704%
2026-07-02	28.9700	28.9700	25.3600	26.7200	-7.543%	123	2,684	+51.385%
2026-07-01	26.8500	30.1800	26.7500	28.9000	-3.506%	82	2,684	+39.965%
2026-06-30	29.4000	29.9500	28.0500	29.9500	+10.313%	126	2,683	+35.058%
2026-06-29	25.4800	27.1700	24.2700	27.1500	+6.680%	32	2,617	+48.987%
2026-06-26	25.3100	27.0000	25.3100	25.4500	-9.010%	71	2,594	+58.939%
2026-06-25	27.0700	29.0000	26.7800	27.9700	-8.744%	41	2,570	+44.619%
2026-06-24	30.2000	30.6500	28.9800	30.6500	-2.389%	28	2,567	+31.974%
2026-06-23	33.5500	34.1500	31.4000	31.4000	-20.000%	207	2,543	+28.822%
2026-06-22	40.6000	42.7000	39.2500	39.2500	-0.809%	42	2,526	+3.057%
2026-06-18	37.1000	40.2000	37.1000	39.5700	+10.531%	65	2,479	+2.224%
2026-06-17	37.8300	37.8300	35.5000	35.8000	-7.374%	67	2,479	+12.989%
2026-06-16	39.4000	39.4500	38.4500	38.6500	-6.530%	100	2,479	+4.657%
2026-06-15	40.2000	41.8400	39.0000	41.3500	+14.006%	353	2,210	-2.177%
2026-06-12	36.0500	37.7100	35.8800	36.2700	+2.169%	184	2,210	+11.525%
2026-06-11	35.1200	35.5000	34.0700	35.5000	+2.011%	118	2,210	+13.944%
2026-06-10	39.0200	39.0300	34.8000	34.8000	-9.516%	169	2,220	+16.236%
2026-06-09	42.1000	42.1000	34.5100	38.4600	-4.542%	189	2,238	+5.174%
2026-06-08	40.0000	41.0000	39.6700	40.2900	+6.166%	47	2,220	+0.397%
2026-06-05	43.9000	43.9000	37.9500	37.9500	-24.100%	69	2,196	+6.588%
2026-06-04	46.0000	50.0000	42.4700	50.0000	+11.111%	75	2,170	-19.100%
2026-06-03	47.5400	47.5400	45.0000	45.0000	-13.245%	29	2,178	-10.111%
2026-06-02	54.3000	57.1600	51.8700	51.8700	-1.144%	92	2,174	-22.017%
2026-06-01	46.3700	52.6800	46.3700	52.4700	+19.223%	83	2,169	-22.908%
2026-05-29	47.0000	47.3600	44.0100	44.0100	-1.433%	58	2,203	-8.089%
2026-05-28	42.9000	44.7000	42.9000	44.6500	+2.408%	65	2,187	-9.406%
2026-05-27	42.2900	43.9500	41.0800	43.6000	-3.540%	121	2,195	-7.225%
2026-05-26	46.8000	47.7100	43.6000	45.2000	-1.525%	24	2,178	-10.509%
2026-05-22	50.1300	50.1300	45.5900	45.9000	-9.019%	135	2,164	-11.874%
2026-05-21	52.1000	55.0000	48.8100	50.4500	-4.269%	187	2,129	-19.822%
2026-05-20	54.6800	54.7500	52.7000	52.7000	+3.822%	37	2,129	-23.245%
2026-05-19	51.1800	54.3200	49.8500	50.7600	-4.407%	75	2,119	-20.311%
2026-05-18	57.9500	57.9500	51.6800	53.1000	-5.600%	138	2,119	-23.823%
2026-05-15	57.2000	58.8100	56.0100	56.2500	-13.475%	69	2,119	-28.089%
2026-05-14	60.8900	66.4000	60.8900	65.0100	+12.086%	34	2,034	-37.779%
2026-05-13	55.1800	58.0000	53.1000	58.0000	+12.273%	316	2,131	-30.259%
2026-05-12	50.4700	52.3300	49.0000	51.6600	+1.893%	239	2,131	-21.700%
2026-05-11	50.7000	53.1000	50.4900	50.7000	+5.956%	48	2,131	-20.217%
2026-05-08	47.7100	49.4000	47.4900	47.8500	+7.722%	63	1,942	-15.465%
2026-05-07	43.4500	46.5200	43.4500	44.4200	+7.295%	41	1,963	-8.937%
2026-05-06	34.7700	41.5000	34.7700	41.4000	+27.385%	33	1,959	-2.295%
2026-05-05	34.4100	34.4100	32.5000	32.5000	-4.999%	92	1,962	+24.462%
2026-05-04	35.8900	36.8000	32.2500	34.2100	-1.695%	166	1,932	+18.240%
2026-05-01	37.1000	37.6000	34.3700	34.8000	-3.414%	164	2,057	+16.236%
2026-04-30	40.2600	40.3800	35.5000	36.0300	-16.694%	159	2,057	+12.268%
2026-04-29	43.8500	44.2500	43.2500	43.2500	-5.999%	46	1,976	-6.474%
2026-04-28	43.3000	46.3200	43.3000	46.0100	-5.368%	70	2,001	-12.084%
2026-04-27	43.5900	48.6200	42.8000	48.6200	+13.918%	39	2,045	-16.804%
2026-04-24	37.4500	44.2500	37.4500	42.6800	+20.327%	76	2,045	-5.225%
2026-04-23	38.5000	38.6100	34.7400	35.4700	-3.351%	61	2,035	+14.040%
2026-04-22	36.1300	36.7000	36.1300	36.7000	+3.235%	4	2,025	+10.218%
2026-04-21	37.6700	37.6700	35.5500	35.5500	-3.919%	4	2,028	+13.783%
2026-04-20	35.9000	37.0000	34.9000	37.0000	-0.243%	36	2,026	+9.324%
2026-04-17	36.8000	37.0900	36.0000	37.0900	+5.971%	121	2,028	+9.059%
2026-04-16	33.0000	36.0300	33.0000	35.0000	-1.269%	38	2,070	+15.571%
2026-04-15	34.3500	36.0300	33.9000	35.4500	+6.138%	110	2,068	+14.104%
2026-04-14	31.4900	33.4000	31.4900	33.4000	+19.286%	150	2,099	+21.108%
2026-04-13	27.0500	29.0000	27.0500	28.0000	-1.892%	16	2,071	+44.464%
2026-04-10	26.0000	29.2000	25.8000	28.5400	+14.160%	101	2,070	+41.731%
2026-04-09	23.6500	25.0000	23.3100	25.0000	+4.603%	78	2,049	+61.800%
2026-04-08	26.6900	26.6900	23.1500	23.9000	+8.983%	1,110	2,027	+69.247%
2026-04-07	21.3700	22.0000	19.9800	21.9300	+0.596%	93	1,009	+84.451%
2026-04-06	21.8500	21.9500	21.2700	21.8000	-1.402%	65	995	+85.550%
2026-04-02	20.3000	22.1900	20.3000	22.1100	+3.270%	39	994	+82.949%
2026-04-01	21.4100	21.8200	20.9400	21.4100	+3.831%	245	994	+88.930%
2026-03-31	17.2000	20.6200	17.1500	20.6200	+25.350%	41	965	+96.169%
2026-03-30	17.4500	17.9000	16.0700	16.4500	-9.615%	144	952	+145.897%
2026-03-27	19.5500	19.6300	17.9600	18.2000	-8.543%	43	840	+122.253%
2026-03-26	21.3800	21.4500	19.9000	19.9000	-15.139%	160	831	+103.266%
2026-03-25	23.2100	24.7000	23.1500	23.4500	+8.065%	69	784	+72.495%
2026-03-24	21.8000	22.0500	21.3300	21.7000	-4.657%	122	807	+86.406%
2026-03-23	22.9200	23.4500	21.9500	22.7600	+7.511%	172	696	+77.724%
2026-03-20	23.6000	24.1400	20.9000	21.1700	-13.238%	388	666	+91.072%
2026-03-19	23.6500	25.0000	23.5200	24.4000	-6.513%	206	451	+65.779%
2026-03-18	26.8000	27.2700	26.1000	26.1000	-4.220%	90	327	+54.981%
2026-03-17	28.1800	28.3000	26.9300	27.2500	-3.540%	43	263	+48.440%
2026-03-16	28.5500	30.0500	27.4500	28.2500	+4.205%	910	235	+43.186%
2026-03-13	28.4500	29.1600	27.0000	27.1100	0.000%	69	67	+49.207%