Dark

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

EOD

Jul 27, 2026

24.00-19.463%(-5.80)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	31.0600	31.0600	22.9800	24.0000	-19.463%	72	1,698	0.000%
2026-07-24	32.1000	32.1000	29.8000	29.8000	-8.364%	10	1,676	-19.463%
2026-07-23	33.2500	33.9600	31.7700	32.5200	-11.534%	8	1,675	-26.199%
2026-07-22	30.5000	36.7600	30.4000	36.7600	+17.257%	21	1,678	-34.712%
2026-07-21	32.0500	32.5000	29.9600	31.3500	+11.091%	14	1,682	-23.445%
2026-07-20	31.9900	31.9900	28.2200	28.2200	-3.455%	18	1,679	-14.954%
2026-07-17	25.9000	30.2000	25.9000	29.2300	-6.613%	77	1,677	-17.893%
2026-07-16	32.4000	32.4000	31.2500	31.3000	-10.571%	87	1,701	-23.323%
2026-07-15	31.2500	35.0000	31.2500	35.0000	-1.130%	33	1,704	-31.429%
2026-07-14	30.4300	36.3000	30.3500	35.4000	+18.395%	29	1,679	-32.203%
2026-07-13	32.2800	32.2800	29.6100	29.9000	-13.459%	527	1,676	-19.732%
2026-07-10	30.1000	35.0000	30.1000	34.5500	+17.317%	74	1,526	-30.535%
2026-07-09	30.3100	30.3100	28.4500	29.4500	-3.852%	7	1,498	-18.506%
2026-07-08	25.6000	31.2000	24.5700	30.6300	+22.032%	59	1,495	-21.645%
2026-07-07	22.0300	25.7000	21.2500	25.1000	+5.241%	30	1,509	-4.382%
2026-07-06	24.0000	24.7000	23.8500	23.8500	+0.633%	10	1,511	+0.629%
2026-07-02	25.6000	26.5300	22.6300	23.7000	-8.671%	16	1,508	+1.266%
2026-07-01	23.6000	26.7500	23.6000	25.9500	-3.172%	125	1,508	-7.514%
2026-06-30	26.0000	26.8500	25.2500	26.8000	+11.853%	156	1,527	-10.448%
2026-06-29	23.7500	24.4300	21.2300	23.9600	+3.858%	62	1,553	+0.167%
2026-06-26	22.3300	24.3500	22.3300	23.0700	-4.155%	330	1,552	+4.031%
2026-06-25	25.0000	25.4500	23.6500	24.0700	-6.705%	36	1,377	-0.291%
2026-06-24	28.3500	28.3500	25.7500	25.8000	-9.091%	11	1,384	-6.977%
2026-06-23	29.1000	30.6000	28.3800	28.3800	-20.504%	79	1,375	-15.433%
2026-06-22	38.1100	38.1100	35.0000	35.7000	-2.989%	33	1,358	-32.773%
2026-06-18	35.2200	36.8000	35.2200	36.8000	+16.825%	38	1,315	-34.783%
2026-06-17	34.8700	34.8700	31.5000	31.5000	-9.483%	77	1,315	-23.810%
2026-06-16	35.5900	35.5900	34.8000	34.8000	-8.589%	20	1,315	-31.034%
2026-06-15	36.8100	38.3500	35.8000	38.0700	+16.600%	24	1,319	-36.958%
2026-06-12	33.5000	34.8000	32.6500	32.6500	-3.914%	10	1,319	-26.493%
2026-06-11	32.3600	33.9800	31.3500	33.9800	+8.840%	10	1,319	-29.370%
2026-06-10	33.5500	33.5800	31.2200	31.2200	-11.357%	36	1,318	-23.126%
2026-06-09	38.0000	38.4000	30.9400	35.2200	-3.374%	169	1,322	-31.857%
2026-06-08	36.7500	37.2700	35.8000	36.4500	+2.388%	51	1,234	-34.156%
2026-06-05	40.9500	40.9500	35.6000	35.6000	-22.049%	242	1,230	-32.584%
2026-06-04	41.8000	45.6700	41.4000	45.6700	+8.428%	6	1,228	-47.449%
2026-06-03	43.1500	43.7000	41.8500	42.1200	-12.250%	20	1,231	-43.020%
2026-06-02	51.2000	56.3000	48.0000	48.0000	-2.736%	11	1,222	-50.000%
2026-06-01	45.3900	49.3500	45.3500	49.3500	+13.972%	35	1,222	-51.368%
2026-05-29	41.9600	43.5000	41.9600	43.3000	+9.068%	11	1,239	-44.573%
2026-05-28	40.2000	40.2000	39.7000	39.7000	-0.874%	14	1,239	-39.547%
2026-05-27	39.0000	40.1500	37.3500	40.0500	-3.471%	205	1,229	-40.075%
2026-05-26	43.2000	43.8000	39.9000	41.4900	-1.892%	186	1,262	-42.155%
2026-05-22	44.8000	44.8000	42.2500	42.2900	-7.055%	69	1,140	-43.249%
2026-05-21	49.7000	49.7000	44.7500	45.5000	-8.081%	79	1,126	-47.253%
2026-05-20	48.3300	51.8800	48.3300	49.5000	+5.769%	14	1,126	-51.515%
2026-05-19	46.8000	46.8000	46.8000	46.8000	-1.969%	1	1,067	-48.718%
2026-05-18	52.9200	52.9200	47.7400	47.7400	-9.498%	67	1,067	-49.728%
2026-05-15	53.4300	57.1600	52.7500	52.7500	-13.948%	178	1,067	-54.502%
2026-05-14	57.5700	61.3000	57.5700	61.3000	+14.859%	65	1,014	-60.848%
2026-05-13	51.5000	54.2200	51.5000	53.3700	+10.383%	67	1,007	-55.031%
2026-05-12	50.3200	50.3200	45.3600	48.3500	+0.624%	13	1,007	-50.362%
2026-05-11	47.0000	49.3500	45.7800	48.0500	+9.205%	22	1,007	-50.052%
2026-05-08	43.9000	45.7500	43.5900	44.0000	+6.796%	17	1,003	-45.455%
2026-05-07	38.4500	42.9500	38.4500	41.2000	+8.765%	116	1,009	-41.748%
2026-05-06	33.8500	37.8800	33.8500	37.8800	+28.844%	20	1,026	-36.642%
2026-05-05	31.3900	31.3900	29.4000	29.4000	-0.136%	35	1,018	-18.367%
2026-05-04	29.4000	29.7500	29.4000	29.4400	-8.486%	5	1,016	-18.478%
2026-05-01	33.6600	33.6600	31.8400	32.1700	-4.142%	18	1,013	-25.396%
2026-04-30	38.5300	38.5300	32.8500	33.5600	-15.038%	15	1,013	-28.486%
2026-04-29	42.5500	42.5500	39.3500	39.5000	-4.497%	8	1,013	-39.241%
2026-04-28	42.6000	43.0500	40.1000	41.3600	-7.966%	7	1,009	-41.973%
2026-04-27	39.8800	45.1100	39.8800	44.9400	+12.350%	19	1,006	-46.595%
2026-04-24	34.6800	40.5300	33.8100	40.0000	+26.183%	32	1,004	-40.000%
2026-04-23	35.2000	35.2800	31.7000	31.7000	-6.379%	53	989	-24.290%
2026-04-22	32.9700	34.3500	32.3300	33.8600	+3.579%	23	967	-29.120%
2026-04-21	33.8500	33.8500	32.6900	32.6900	+4.075%	28	954	-26.583%
2026-04-20	31.4100	31.4100	31.4100	31.4100	-5.420%	1	954	-23.591%
2026-04-17	33.1000	33.5900	32.8200	33.2100	+3.619%	62	954	-27.733%
2026-04-16	31.5000	32.7500	31.5000	32.0500	+0.945%	152	1,014	-25.117%
2026-04-15	30.4500	32.7700	30.4500	31.7500	+5.657%	100	1,042	-24.409%
2026-04-14	27.7000	30.0500	27.7000	30.0500	+17.154%	59	1,128	-20.133%
2026-04-13	23.8900	25.6800	23.8900	25.6500	-0.427%	57	1,141	-6.433%
2026-04-10	22.8800	26.3900	22.8800	25.7600	+15.516%	575	1,133	-6.832%
2026-04-09	21.2500	22.4500	21.2500	22.3000	+4.793%	77	895	+7.623%
2026-04-08	23.1000	23.1000	20.7700	21.2800	+8.020%	68	872	+12.782%
2026-04-07	18.3500	19.7000	17.6200	19.7000	+3.304%	20	854	+21.827%
2026-04-06	19.4000	19.4000	19.0000	19.0700	-3.198%	7	859	+25.852%
2026-04-02	18.0500	19.7000	17.4500	19.7000	+2.285%	81	824	+21.827%
2026-04-01	18.7600	19.4200	18.7000	19.2600	+6.116%	18	824	+24.611%
2026-03-31	15.5200	18.3700	15.5200	18.1500	+25.172%	121	816	+32.231%
2026-03-30	15.8100	15.8500	14.2500	14.5000	-10.105%	160	849	+65.517%
2026-03-27	17.4400	17.4400	16.1300	16.1300	-9.989%	192	769	+48.791%
2026-03-26	19.5500	19.5500	17.9200	17.9200	-15.232%	73	627	+33.929%
2026-03-25	20.7000	22.3000	20.7000	21.1400	+8.969%	99	617	+13.529%
2026-03-24	19.4500	19.5000	18.9800	19.4000	-2.267%	29	588	+23.711%
2026-03-23	20.6000	21.1500	19.8000	19.8500	+3.927%	278	584	+20.907%
2026-03-20	20.8500	20.8600	19.1000	19.1000	-13.379%	339	385	+25.654%
2026-03-19	21.7000	22.4500	21.1500	22.0500	-7.353%	75	163	+8.844%
2026-03-18	24.5000	24.7200	23.8000	23.8000	-2.259%	38	108	+0.840%
2026-03-17	25.7000	25.7000	24.3500	24.3500	-9.513%	163	98	-1.437%
2026-03-16	26.3200	26.9100	26.1000	26.9100	+9.346%	6	52	-10.814%
2026-03-13	27.2800	27.2800	24.6000	24.6100	0.000%	52	49	-2.479%