Dark

NVDA20261016C185
NVDA Oct 16 2026 185.00 Call (NVDA261016C00185000)
option OPRA

EOD

Sep 10, 2026

35.10-12.838%(-5.17)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	37.1300	37.1300	34.5200	35.1000	-12.838%	9	1,998	0.000%
2026-09-09	40.4600	40.9900	40.2700	40.2700	-5.024%	40	2,002	-12.838%
2026-09-08	47.2000	47.2000	42.4000	42.4000	-8.954%	29	1,997	-17.217%
2026-09-04	47.2200	50.4700	46.5700	46.5700	+0.583%	149	2,094	-24.630%
2026-09-03	45.4500	46.3000	44.0000	46.3000	+10.238%	50	2,094	-24.190%
2026-09-02	36.7500	44.4000	36.6800	42.0000	+23.348%	65	2,112	-16.429%
2026-09-01	35.5000	35.5000	34.0500	34.0500	-3.404%	5	2,093	+3.084%
2026-08-31	35.4000	35.4000	35.2500	35.2500	+0.370%	6	2,090	-0.426%
2026-08-28	41.9800	42.9500	34.6800	35.1200	-21.695%	144	2,095	-0.057%
2026-08-27	40.4400	46.8800	39.4000	44.8500	+56.163%	195	1,999	-21.739%
2026-08-26	31.0000	31.0000	28.4500	28.7200	-9.572%	41	2,017	+22.214%
2026-08-25	30.9900	32.0100	29.8500	31.7600	+10.163%	14	1,993	+10.516%
2026-08-24	28.6000	30.0100	28.6000	28.8300	-16.435%	33	1,995	+21.748%
2026-08-21	37.0700	37.0700	33.6600	34.5000	-3.926%	33	1,969	+1.739%
2026-08-20	36.3600	36.4000	35.3000	35.9100	-0.883%	18	1,951	-2.256%
2026-08-19	38.2900	38.4000	36.2300	36.2300	-4.229%	17	1,935	-3.119%
2026-08-18	38.4200	39.2000	37.5400	37.8300	-13.333%	84	1,935	-7.216%
2026-08-17	43.6900	45.4500	43.4500	43.6500	+0.230%	320	1,910	-19.588%
2026-08-14	44.7000	44.7900	43.1500	43.5500	-1.158%	36	1,789	-19.403%
2026-08-13	44.2800	44.2900	43.6000	44.0600	+6.605%	11	1,787	-20.336%
2026-08-12	41.6500	43.0000	41.3300	41.3300	+11.252%	13	1,788	-15.074%
2026-08-11	39.6700	39.6700	37.0600	37.1500	-1.328%	10	1,788	-5.518%
2026-08-10	42.7500	42.9000	37.6500	37.6500	-10.993%	7	1,789	-6.773%
2026-08-07	42.1500	43.8500	41.6200	42.3000	+8.184%	40	1,786	-17.021%
2026-08-06	40.9000	42.9000	38.2700	39.1000	-6.122%	98	1,784	-10.230%
2026-08-05	38.5000	42.0000	38.5000	41.6500	+22.284%	165	1,775	-15.726%
2026-08-04	33.0000	34.4500	31.5000	34.0600	+15.772%	69	1,795	+3.053%
2026-08-03	24.3000	30.9300	23.9700	29.4200	+15.827%	65	1,816	+19.307%
2026-07-31	22.6100	26.0000	22.3200	25.4000	+18.415%	73	1,825	+38.189%
2026-07-30	19.8000	22.8700	19.8000	21.4500	+13.793%	165	1,826	+63.636%
2026-07-29	23.2300	23.2300	18.8500	18.8500	-21.426%	333	1,777	+86.207%
2026-07-28	21.5500	23.9900	20.8500	23.9900	-0.042%	94	1,738	+46.311%
2026-07-27	31.0600	31.0600	22.9800	24.0000	-19.463%	72	1,698	+46.250%
2026-07-24	32.1000	32.1000	29.8000	29.8000	-8.364%	10	1,676	+17.785%
2026-07-23	33.2500	33.9600	31.7700	32.5200	-11.534%	8	1,675	+7.934%
2026-07-22	30.5000	36.7600	30.4000	36.7600	+17.257%	21	1,678	-4.516%
2026-07-21	32.0500	32.5000	29.9600	31.3500	+11.091%	14	1,682	+11.962%
2026-07-20	31.9900	31.9900	28.2200	28.2200	-3.455%	18	1,679	+24.380%
2026-07-17	25.9000	30.2000	25.9000	29.2300	-6.613%	77	1,677	+20.082%
2026-07-16	32.4000	32.4000	31.2500	31.3000	-10.571%	87	1,701	+12.141%
2026-07-15	31.2500	35.0000	31.2500	35.0000	-1.130%	33	1,704	+0.286%
2026-07-14	30.4300	36.3000	30.3500	35.4000	+18.395%	29	1,679	-0.847%
2026-07-13	32.2800	32.2800	29.6100	29.9000	-13.459%	527	1,676	+17.391%
2026-07-10	30.1000	35.0000	30.1000	34.5500	+17.317%	74	1,526	+1.592%
2026-07-09	30.3100	30.3100	28.4500	29.4500	-3.852%	7	1,498	+19.185%
2026-07-08	25.6000	31.2000	24.5700	30.6300	+22.032%	59	1,495	+14.594%
2026-07-07	22.0300	25.7000	21.2500	25.1000	+5.241%	30	1,509	+39.841%
2026-07-06	24.0000	24.7000	23.8500	23.8500	+0.633%	10	1,511	+47.170%
2026-07-02	25.6000	26.5300	22.6300	23.7000	-8.671%	16	1,508	+48.101%
2026-07-01	23.6000	26.7500	23.6000	25.9500	-3.172%	125	1,508	+35.260%
2026-06-30	26.0000	26.8500	25.2500	26.8000	+11.853%	156	1,527	+30.970%
2026-06-29	23.7500	24.4300	21.2300	23.9600	+3.858%	62	1,553	+46.494%
2026-06-26	22.3300	24.3500	22.3300	23.0700	-4.155%	330	1,552	+52.146%
2026-06-25	25.0000	25.4500	23.6500	24.0700	-6.705%	36	1,377	+45.825%
2026-06-24	28.3500	28.3500	25.7500	25.8000	-9.091%	11	1,384	+36.047%
2026-06-23	29.1000	30.6000	28.3800	28.3800	-20.504%	79	1,375	+23.679%
2026-06-22	38.1100	38.1100	35.0000	35.7000	-2.989%	33	1,358	-1.681%
2026-06-18	35.2200	36.8000	35.2200	36.8000	+16.825%	38	1,315	-4.620%
2026-06-17	34.8700	34.8700	31.5000	31.5000	-9.483%	77	1,315	+11.429%
2026-06-16	35.5900	35.5900	34.8000	34.8000	-8.589%	20	1,315	+0.862%
2026-06-15	36.8100	38.3500	35.8000	38.0700	+16.600%	24	1,319	-7.801%
2026-06-12	33.5000	34.8000	32.6500	32.6500	-3.914%	10	1,319	+7.504%
2026-06-11	32.3600	33.9800	31.3500	33.9800	+8.840%	10	1,319	+3.296%
2026-06-10	33.5500	33.5800	31.2200	31.2200	-11.357%	36	1,318	+12.428%
2026-06-09	38.0000	38.4000	30.9400	35.2200	-3.374%	169	1,322	-0.341%
2026-06-08	36.7500	37.2700	35.8000	36.4500	+2.388%	51	1,234	-3.704%
2026-06-05	40.9500	40.9500	35.6000	35.6000	-22.049%	242	1,230	-1.404%
2026-06-04	41.8000	45.6700	41.4000	45.6700	+8.428%	6	1,228	-23.144%
2026-06-03	43.1500	43.7000	41.8500	42.1200	-12.250%	20	1,231	-16.667%
2026-06-02	51.2000	56.3000	48.0000	48.0000	-2.736%	11	1,222	-26.875%
2026-06-01	45.3900	49.3500	45.3500	49.3500	+13.972%	35	1,222	-28.875%
2026-05-29	41.9600	43.5000	41.9600	43.3000	+9.068%	11	1,239	-18.938%
2026-05-28	40.2000	40.2000	39.7000	39.7000	-0.874%	14	1,239	-11.587%
2026-05-27	39.0000	40.1500	37.3500	40.0500	-3.471%	205	1,229	-12.360%
2026-05-26	43.2000	43.8000	39.9000	41.4900	-1.892%	186	1,262	-15.401%
2026-05-22	44.8000	44.8000	42.2500	42.2900	-7.055%	69	1,140	-17.002%
2026-05-21	49.7000	49.7000	44.7500	45.5000	-8.081%	79	1,126	-22.857%
2026-05-20	48.3300	51.8800	48.3300	49.5000	+5.769%	14	1,126	-29.091%
2026-05-19	46.8000	46.8000	46.8000	46.8000	-1.969%	1	1,067	-25.000%
2026-05-18	52.9200	52.9200	47.7400	47.7400	-9.498%	67	1,067	-26.477%
2026-05-15	53.4300	57.1600	52.7500	52.7500	-13.948%	178	1,067	-33.460%
2026-05-14	57.5700	61.3000	57.5700	61.3000	+14.859%	65	1,014	-42.741%
2026-05-13	51.5000	54.2200	51.5000	53.3700	+10.383%	67	1,007	-34.233%
2026-05-12	50.3200	50.3200	45.3600	48.3500	+0.624%	13	1,007	-27.404%
2026-05-11	47.0000	49.3500	45.7800	48.0500	+9.205%	22	1,007	-26.951%
2026-05-08	43.9000	45.7500	43.5900	44.0000	+6.796%	17	1,003	-20.227%
2026-05-07	38.4500	42.9500	38.4500	41.2000	+8.765%	116	1,009	-14.806%
2026-05-06	33.8500	37.8800	33.8500	37.8800	+28.844%	20	1,026	-7.339%
2026-05-05	31.3900	31.3900	29.4000	29.4000	-0.136%	35	1,018	+19.388%
2026-05-04	29.4000	29.7500	29.4000	29.4400	-8.486%	5	1,016	+19.226%
2026-05-01	33.6600	33.6600	31.8400	32.1700	-4.142%	18	1,013	+9.108%
2026-04-30	38.5300	38.5300	32.8500	33.5600	-15.038%	15	1,013	+4.589%
2026-04-29	42.5500	42.5500	39.3500	39.5000	-4.497%	8	1,013	-11.139%
2026-04-28	42.6000	43.0500	40.1000	41.3600	-7.966%	7	1,009	-15.135%
2026-04-27	39.8800	45.1100	39.8800	44.9400	+12.350%	19	1,006	-21.896%
2026-04-24	34.6800	40.5300	33.8100	40.0000	+26.183%	32	1,004	-12.250%
2026-04-23	35.2000	35.2800	31.7000	31.7000	-6.379%	53	989	+10.726%
2026-04-22	32.9700	34.3500	32.3300	33.8600	+3.579%	23	967	+3.662%
2026-04-21	33.8500	33.8500	32.6900	32.6900	+4.075%	28	954	+7.372%
2026-04-20	31.4100	31.4100	31.4100	31.4100	-5.420%	1	954	+11.748%
2026-04-17	33.1000	33.5900	32.8200	33.2100	+3.619%	62	954	+5.691%
2026-04-16	31.5000	32.7500	31.5000	32.0500	+0.945%	152	1,014	+9.516%
2026-04-15	30.4500	32.7700	30.4500	31.7500	+5.657%	100	1,042	+10.551%
2026-04-14	27.7000	30.0500	27.7000	30.0500	+17.154%	59	1,128	+16.805%
2026-04-13	23.8900	25.6800	23.8900	25.6500	-0.427%	57	1,141	+36.842%
2026-04-10	22.8800	26.3900	22.8800	25.7600	+15.516%	575	1,133	+36.258%
2026-04-09	21.2500	22.4500	21.2500	22.3000	+4.793%	77	895	+57.399%
2026-04-08	23.1000	23.1000	20.7700	21.2800	+8.020%	68	872	+64.944%
2026-04-07	18.3500	19.7000	17.6200	19.7000	+3.304%	20	854	+78.173%
2026-04-06	19.4000	19.4000	19.0000	19.0700	-3.198%	7	859	+84.059%
2026-04-02	18.0500	19.7000	17.4500	19.7000	+2.285%	81	824	+78.173%
2026-04-01	18.7600	19.4200	18.7000	19.2600	+6.116%	18	824	+82.243%
2026-03-31	15.5200	18.3700	15.5200	18.1500	+25.172%	121	816	+93.388%
2026-03-30	15.8100	15.8500	14.2500	14.5000	-10.105%	160	849	+142.069%
2026-03-27	17.4400	17.4400	16.1300	16.1300	-9.989%	192	769	+117.607%
2026-03-26	19.5500	19.5500	17.9200	17.9200	-15.232%	73	627	+95.871%
2026-03-25	20.7000	22.3000	20.7000	21.1400	+8.969%	99	617	+66.036%
2026-03-24	19.4500	19.5000	18.9800	19.4000	-2.267%	29	588	+80.928%
2026-03-23	20.6000	21.1500	19.8000	19.8500	+3.927%	278	584	+76.826%
2026-03-20	20.8500	20.8600	19.1000	19.1000	-13.379%	339	385	+83.770%
2026-03-19	21.7000	22.4500	21.1500	22.0500	-7.353%	75	163	+59.184%
2026-03-18	24.5000	24.7200	23.8000	23.8000	-2.259%	38	108	+47.479%
2026-03-17	25.7000	25.7000	24.3500	24.3500	-9.513%	163	98	+44.148%
2026-03-16	26.3200	26.9100	26.1000	26.9100	+9.346%	6	52	+30.435%
2026-03-13	27.2800	27.2800	24.6000	24.6100	0.000%	52	49	+42.625%