Dark

NVDA20261016C190
NVDA Oct 16 2026 190.00 Call (NVDA261016C00190000)
option OPRA

EOD

Sep 10, 2026

30.21-15.378%(-5.49)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	31.1400	31.3500	30.2100	30.2100	-15.378%	77	2,830	0.000%
2026-09-09	36.0100	36.2700	35.7000	35.7000	-3.409%	7	2,843	-15.378%
2026-09-08	42.3700	42.3700	36.9600	36.9600	-11.685%	152	2,842	-18.263%
2026-09-04	42.4700	46.3500	41.8500	41.8500	+0.843%	156	2,846	-27.814%
2026-09-03	38.3500	42.1000	38.0800	41.5000	+11.559%	176	2,846	-27.205%
2026-09-02	32.0000	40.0000	31.9700	37.2000	+23.383%	59	2,894	-18.790%
2026-09-01	29.0200	31.2000	29.0200	30.1500	-9.541%	32	2,916	+0.199%
2026-08-31	31.4800	33.3300	30.7400	33.3300	+7.516%	33	2,921	-9.361%
2026-08-28	39.3500	40.8000	30.1000	31.0000	-23.739%	190	2,937	-2.548%
2026-08-27	34.0000	42.4000	34.0000	40.6500	+62.991%	395	2,931	-25.683%
2026-08-26	27.3500	28.0000	24.5200	24.9400	-9.309%	155	3,045	+21.131%
2026-08-25	27.0000	29.2000	25.5000	27.5000	+13.449%	92	3,042	+9.855%
2026-08-24	27.0000	27.0000	24.2000	24.2400	-18.329%	159	3,036	+24.629%
2026-08-21	33.0500	33.0500	29.5800	29.6800	-5.838%	119	3,006	+1.786%
2026-08-20	31.9000	32.1200	30.7800	31.5200	-1.005%	14	3,015	-4.156%
2026-08-19	35.6000	35.6000	31.6500	31.8400	-6.490%	120	3,005	-5.119%
2026-08-18	34.8700	35.1500	33.3500	34.0500	-12.129%	117	3,069	-11.278%
2026-08-17	39.3800	41.0000	38.7500	38.7500	-0.895%	112	3,083	-22.039%
2026-08-14	40.4300	40.8200	38.4500	39.1000	+0.128%	151	3,083	-22.737%
2026-08-13	39.3400	41.1000	38.1000	39.0500	+5.970%	592	3,064	-22.638%
2026-08-12	36.3900	38.7600	35.8500	36.8500	+13.210%	171	2,907	-18.019%
2026-08-11	35.5000	35.5000	32.3500	32.5500	-3.584%	34	2,814	-7.189%
2026-08-10	37.8400	37.8400	32.7500	33.7600	-11.158%	188	2,816	-10.515%
2026-08-07	37.0500	39.6800	36.8900	38.0000	+7.163%	100	2,756	-20.500%
2026-08-06	37.2900	38.6700	34.0000	35.4600	-0.950%	25	2,773	-14.805%
2026-08-05	33.7000	38.0500	33.7000	35.8000	+17.377%	334	2,775	-15.615%
2026-08-04	30.1500	30.6000	27.9000	30.5000	+17.308%	329	2,836	-0.951%
2026-08-03	20.6700	27.6000	20.4000	26.0000	+16.854%	231	2,690	+16.192%
2026-07-31	20.6600	23.0000	18.8100	22.2500	+20.596%	807	2,729	+35.775%
2026-07-30	17.1000	20.2100	16.9500	18.4500	+13.889%	363	2,934	+63.740%
2026-07-29	19.4500	20.1300	16.2000	16.2000	-21.777%	2,000	2,863	+86.481%
2026-07-28	18.7000	20.9500	17.9000	20.7100	+1.769%	526	2,330	+45.872%
2026-07-27	28.0000	28.0000	19.9000	20.3500	-24.124%	458	2,367	+48.452%
2026-07-24	28.8800	29.3000	26.5000	26.8200	-5.263%	31	2,291	+12.640%
2026-07-23	29.6900	30.3800	28.2500	28.3100	-10.750%	87	2,309	+6.711%
2026-07-22	27.0900	33.3000	27.0900	31.7200	+12.883%	81	2,302	-4.760%
2026-07-21	29.0000	29.0000	26.0000	28.1000	+10.673%	517	2,312	+7.509%
2026-07-20	28.2100	28.2100	25.3500	25.3900	-2.906%	36	2,720	+18.984%
2026-07-17	23.7500	27.4500	23.5100	26.1500	-6.205%	44	2,697	+15.526%
2026-07-16	29.9500	29.9800	27.8800	27.8800	-13.951%	163	2,691	+8.357%
2026-07-15	33.1500	33.1600	28.3600	32.4000	+2.112%	83	2,660	-6.759%
2026-07-14	28.3000	32.6900	26.7000	31.7300	+18.973%	208	2,593	-4.790%
2026-07-13	31.1500	31.1500	26.3500	26.6700	-15.333%	201	2,581	+13.273%
2026-07-10	27.0000	31.5300	26.6700	31.5000	+16.667%	205	2,413	-4.095%
2026-07-09	26.6000	27.0000	24.2500	27.0000	-2.174%	57	2,453	+11.889%
2026-07-08	21.2500	28.0600	21.1500	27.6000	+27.778%	396	2,469	+9.457%
2026-07-07	19.0500	22.9200	18.5000	21.6000	+2.857%	1,208	2,550	+39.861%
2026-07-06	20.4000	22.1100	20.4000	21.0000	+0.191%	70	2,010	+43.857%
2026-07-02	22.6500	23.2500	19.6000	20.9600	-7.461%	305	1,968	+44.132%
2026-07-01	21.6000	23.6000	20.3000	22.6500	-7.362%	665	1,968	+33.377%
2026-06-30	21.8500	24.4500	21.4200	24.4500	+15.330%	373	2,040	+23.558%
2026-06-29	19.8700	21.3400	18.5000	21.2000	+7.071%	349	2,092	+42.500%
2026-06-26	20.0000	21.5200	19.7500	19.8000	-11.804%	382	2,065	+52.576%
2026-06-25	22.7500	23.0300	20.6500	22.4500	-8.367%	245	1,887	+34.566%
2026-06-24	25.0000	25.6000	22.8300	24.5000	-3.619%	65	1,863	+23.306%
2026-06-23	26.3500	27.4000	25.4000	25.4200	-16.792%	60	1,874	+18.843%
2026-06-22	35.5000	35.5000	30.5500	30.5500	-8.888%	6	1,853	-1.113%
2026-06-18	30.1400	33.5700	30.1400	33.5300	+16.789%	139	1,809	-9.902%
2026-06-17	30.0000	30.7500	28.5000	28.7100	-11.525%	56	1,809	+5.225%
2026-06-16	32.4700	32.4700	32.1500	32.4500	-5.669%	3	1,809	-6.903%
2026-06-15	33.8000	35.0000	32.0000	34.4000	+13.531%	172	1,869	-12.180%
2026-06-12	30.1700	31.5700	29.9900	30.3000	-1.719%	21	1,869	-0.297%
2026-06-11	29.3000	30.8300	27.4000	30.8300	+9.637%	38	1,869	-2.011%
2026-06-10	31.5500	32.0500	28.1200	28.1200	-14.788%	134	1,860	+7.432%
2026-06-09	35.0000	35.0000	28.1700	33.0000	-1.756%	86	1,861	-8.455%
2026-06-08	33.9500	34.0500	33.0000	33.5900	+5.629%	79	1,851	-10.063%
2026-06-05	37.0500	37.0500	31.3000	31.8000	-24.501%	93	1,835	-5.000%
2026-06-04	38.9000	42.6400	35.6000	42.1200	+8.417%	43	1,832	-28.276%
2026-06-03	44.6100	44.6500	38.6500	38.8500	-10.813%	151	1,792	-22.239%
2026-06-02	47.0000	49.3600	43.5600	43.5600	-3.350%	21	1,743	-30.647%
2026-06-01	41.7000	45.9500	41.7000	45.0700	+23.008%	41	1,749	-32.971%
2026-05-29	36.9300	40.2000	36.6400	36.6400	-3.426%	17	1,747	-17.549%
2026-05-28	36.6000	38.2000	35.6500	37.9400	+3.379%	80	1,720	-20.374%
2026-05-27	37.9500	37.9500	34.3700	36.7000	-4.427%	280	1,705	-17.684%
2026-05-26	39.5500	39.5500	37.1500	38.4000	-1.285%	137	1,745	-21.328%
2026-05-22	39.1400	40.8500	38.9000	38.9000	-9.493%	64	1,693	-22.339%
2026-05-21	44.3300	46.0000	41.8100	42.9800	-8.960%	21	1,663	-29.711%
2026-05-20	47.4400	47.4400	46.8700	47.2100	+5.239%	36	1,663	-36.009%
2026-05-19	45.3500	46.8700	43.4700	44.8600	-1.407%	66	1,722	-32.657%
2026-05-18	48.7500	48.7500	44.3300	45.5000	-12.752%	34	1,722	-33.604%
2026-05-15	50.2000	52.5900	49.0000	52.1500	-10.148%	81	1,722	-42.071%
2026-05-14	52.2000	58.1000	52.2000	58.0400	+18.377%	187	1,658	-47.950%
2026-05-13	47.0900	50.7500	47.0900	49.0300	+9.198%	26	1,736	-38.385%
2026-05-12	46.0000	46.0000	41.2300	44.9000	+3.361%	88	1,736	-32.717%
2026-05-11	40.2700	46.1000	40.2700	43.4400	+6.497%	20	1,736	-30.456%
2026-05-08	42.5000	42.5000	40.7900	40.7900	+5.674%	13	1,684	-25.938%
2026-05-07	34.7500	40.0000	34.1500	38.6000	+9.690%	21	1,690	-21.736%
2026-05-06	29.5000	35.1900	29.5000	35.1900	+31.306%	128	1,690	-14.152%
2026-05-05	28.7000	28.7000	26.8000	26.8000	-2.828%	19	1,691	+12.724%
2026-05-04	28.9300	28.9300	26.3500	27.5800	-6.508%	14	1,680	+9.536%
2026-05-01	30.5500	31.0000	28.6000	29.5000	-3.595%	59	1,676	+2.407%
2026-04-30	32.5200	32.5200	29.5000	30.6000	-16.095%	73	1,676	-1.275%
2026-04-29	38.2500	38.3000	36.4700	36.4700	-10.393%	6	1,645	-17.165%
2026-04-28	38.8200	40.7000	37.3700	40.7000	-1.453%	235	1,642	-25.774%
2026-04-27	36.6500	42.0000	36.2500	41.3000	+14.722%	362	1,620	-26.852%
2026-04-24	32.0000	38.1700	32.0000	36.0000	+22.993%	132	1,444	-16.083%
2026-04-23	31.7300	31.7300	28.3600	29.2700	-5.459%	189	1,420	+3.211%
2026-04-22	29.9300	31.3100	29.7000	30.9600	+4.102%	18	1,596	-2.422%
2026-04-21	31.0000	31.0000	29.6000	29.7400	-4.065%	92	1,555	+1.580%
2026-04-20	29.9000	31.0000	28.5000	31.0000	+0.649%	118	1,555	-2.548%
2026-04-17	29.8000	30.8500	29.8000	30.8000	+5.951%	96	1,534	-1.916%
2026-04-16	28.0700	29.3500	27.7000	29.0700	-1.458%	21	1,562	+3.922%
2026-04-15	27.6000	30.0100	27.6000	29.5000	+7.664%	336	1,553	+2.407%
2026-04-14	24.1500	27.6000	24.1500	27.4000	+17.597%	547	1,322	+10.255%
2026-04-13	21.4200	23.6700	21.4200	23.3000	-1.271%	426	1,210	+29.657%
2026-04-10	20.5000	23.9000	20.5000	23.6000	+18.000%	297	1,036	+28.008%
2026-04-09	18.7200	20.0100	18.7200	20.0000	+5.820%	44	943	+51.050%
2026-04-08	20.0000	20.0000	18.5000	18.9000	+11.768%	237	922	+59.841%
2026-04-07	16.6400	16.9100	16.0000	16.9100	-1.686%	97	983	+78.652%
2026-04-06	17.3500	17.3500	16.8000	17.2000	-1.714%	59	943	+75.640%
2026-04-02	15.9200	17.6500	15.1100	17.5000	+3.245%	89	872	+72.629%
2026-04-01	16.6300	17.3700	16.5800	16.9500	+3.797%	960	872	+78.230%
2026-03-31	13.4500	16.3300	13.4500	16.3300	+28.583%	195	858	+84.997%
2026-03-30	13.7000	13.9500	12.6000	12.7000	-11.806%	67	847	+137.874%
2026-03-27	15.0900	15.5600	14.3400	14.4000	-10.336%	146	806	+109.792%
2026-03-26	17.0900	17.1000	15.9500	16.0600	-15.474%	149	735	+88.107%
2026-03-25	19.3000	19.6500	18.7500	19.0000	+10.017%	37	659	+59.000%
2026-03-24	17.5000	17.5000	16.9500	17.2700	-4.162%	49	648	+74.928%
2026-03-23	18.8000	18.9100	17.9500	18.0200	+6.000%	162	655	+67.647%
2026-03-20	18.8000	18.8500	16.9700	17.0000	-14.957%	87	613	+77.706%
2026-03-19	19.1300	20.0500	19.0800	19.9900	-7.795%	168	567	+51.126%
2026-03-18	22.0600	22.4200	21.6800	21.6800	-1.900%	158	419	+39.345%
2026-03-17	23.2000	23.2000	22.1000	22.1000	-4.329%	247	280	+36.697%
2026-03-16	24.4500	26.1000	22.6000	23.1000	+3.587%	36	41	+30.779%
2026-03-13	24.1500	24.1500	22.3000	22.3000	0.000%	29	17	+35.471%