Dark

NVDA20261016C195
NVDA Oct 16 2026 195.00 Call (NVDA261016C00195000)
option OPRA

EOD

Jul 27, 2026

17.50-30.000%(-7.50)751

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	22.9400	22.9400	17.1900	17.5000	-30.000%	751	5,109	0.000%
2026-07-24	25.3000	26.7500	24.4000	25.0000	-4.398%	12	5,013	-30.000%
2026-07-23	27.2000	27.2000	24.2000	26.1500	-9.043%	46	5,014	-33.078%
2026-07-22	23.9500	29.8500	23.9500	28.7500	+16.397%	111	5,010	-39.130%
2026-07-21	25.7000	25.7000	22.9200	24.7000	+11.261%	52	4,991	-29.150%
2026-07-20	24.0500	24.6100	22.2000	22.2000	-3.478%	44	4,997	-21.171%
2026-07-17	21.4300	24.4000	19.7000	23.0000	-8.766%	706	4,992	-23.913%
2026-07-16	28.0500	28.1000	24.7400	25.2100	-12.678%	36	4,950	-30.583%
2026-07-15	28.9000	30.0000	24.9500	28.8700	+1.050%	212	4,948	-39.383%
2026-07-14	25.5000	29.4500	23.6200	28.5700	+20.957%	484	4,941	-38.747%
2026-07-13	27.0000	27.3100	23.4900	23.6200	-14.015%	273	4,942	-25.910%
2026-07-10	23.6000	28.3400	23.6000	27.4700	+20.219%	180	4,754	-36.294%
2026-07-09	24.3000	24.3000	21.0500	22.8500	-6.506%	274	4,750	-23.414%
2026-07-08	18.6000	25.0000	18.6000	24.4400	+26.305%	948	4,757	-28.396%
2026-07-07	16.5000	20.1500	16.1500	19.3500	+5.565%	1,005	4,777	-9.561%
2026-07-06	18.1000	19.5000	17.8000	18.3300	-0.380%	1,448	4,547	-4.528%
2026-07-02	19.6000	21.0000	17.1000	18.4000	-8.229%	386	3,287	-4.891%
2026-07-01	18.7800	21.1500	17.7000	20.0500	-6.701%	779	3,287	-12.718%
2026-06-30	19.5000	21.4900	19.5000	21.4900	+15.043%	891	3,275	-18.567%
2026-06-29	17.8500	19.2200	16.2500	18.6800	+7.356%	431	3,294	-6.317%
2026-06-26	17.8500	18.9900	17.4000	17.4000	-11.675%	1,114	3,192	+0.575%
2026-06-25	21.6000	21.7500	18.2500	19.7000	-6.812%	337	3,181	-11.168%
2026-06-24	21.8500	22.8000	20.2200	21.1400	-7.686%	76	3,136	-17.219%
2026-06-23	23.8200	24.6000	22.9000	22.9000	-16.939%	54	3,130	-23.581%
2026-06-22	31.4400	31.4400	27.5700	27.5700	-6.858%	7	3,131	-36.525%
2026-06-18	27.5500	29.7000	27.5500	29.6000	+13.107%	56	3,124	-40.878%
2026-06-17	26.8500	26.8500	25.4100	26.1700	-9.914%	4	3,124	-33.130%
2026-06-16	29.0000	29.2600	28.4600	29.0500	-6.742%	23	3,124	-39.759%
2026-06-15	30.3700	31.7200	29.3000	31.1500	+15.584%	82	3,114	-43.820%
2026-06-12	27.4200	27.4200	26.9500	26.9500	+3.059%	4	3,114	-35.065%
2026-06-11	25.5500	26.6500	24.8000	26.1500	+3.074%	89	3,114	-33.078%
2026-06-10	29.1700	29.1700	25.3700	25.3700	-0.937%	62	3,103	-31.021%
2026-06-09	31.5000	31.5000	25.2600	25.6100	-14.633%	36	3,065	-31.667%
2026-06-08	31.1500	31.5000	29.3000	30.0000	+3.164%	70	3,069	-41.667%
2026-06-05	33.7500	33.7500	28.3500	29.0800	-23.775%	73	3,066	-39.821%
2026-06-04	35.7500	38.1500	34.7000	38.1500	+6.416%	14	3,078	-54.128%
2026-06-03	36.9000	36.9000	35.4000	35.8500	-11.700%	48	3,074	-51.185%
2026-06-02	44.4200	44.4200	40.6000	40.6000	-2.638%	162	3,073	-56.897%
2026-06-01	39.1700	42.1000	37.9700	41.7000	+13.934%	39	3,013	-58.034%
2026-05-29	35.0000	36.6100	33.5000	36.6000	+3.830%	32	3,005	-52.186%
2026-05-28	33.3000	35.2500	33.3000	35.2500	+4.755%	7	2,997	-50.355%
2026-05-27	32.7000	33.6500	31.9500	33.6500	-1.752%	54	2,995	-47.994%
2026-05-26	35.9000	35.9000	33.4000	34.2500	-4.062%	49	2,978	-48.905%
2026-05-22	35.5000	37.3900	35.5000	35.7000	-9.391%	14	2,974	-50.980%
2026-05-21	43.7500	44.5000	37.9900	39.4000	-6.190%	219	2,973	-55.584%
2026-05-20	41.1600	43.6000	41.1600	42.0000	+0.647%	19	2,973	-58.333%
2026-05-19	39.6000	42.8700	39.6000	41.7300	+3.318%	8	2,945	-58.064%
2026-05-18	43.4700	43.8000	40.3900	40.3900	-12.877%	6	2,945	-56.672%
2026-05-15	45.4000	50.0000	45.4000	46.3600	-12.792%	110	2,945	-62.252%
2026-05-14	49.7000	54.5000	49.7000	53.1600	+14.941%	74	2,937	-67.081%
2026-05-13	45.4500	46.6500	44.5000	46.2500	+12.285%	152	2,897	-62.162%
2026-05-12	41.2500	42.1500	37.7500	41.1900	+1.704%	16	2,897	-57.514%
2026-05-11	37.5100	42.3600	37.5100	40.5000	+8.550%	19	2,897	-56.790%
2026-05-08	37.7500	38.8100	37.3100	37.3100	+3.581%	31	2,901	-53.096%
2026-05-07	31.9500	36.6000	31.5800	36.0200	+12.563%	37	2,883	-51.416%
2026-05-06	26.6700	32.0000	26.2800	32.0000	+33.333%	250	2,878	-45.313%
2026-05-05	25.5000	26.1500	24.0000	24.0000	-4.573%	57	2,796	-27.083%
2026-05-04	25.7500	27.6100	23.8000	25.1500	-3.934%	279	2,781	-30.417%
2026-05-01	26.6000	26.8500	25.9700	26.1800	-4.103%	129	2,703	-33.155%
2026-04-30	32.7400	32.7400	26.9800	27.3000	-17.895%	22	2,703	-35.897%
2026-04-29	34.4000	34.4000	33.2500	33.2500	-0.449%	3	2,703	-47.368%
2026-04-28	35.8000	36.1200	33.4000	33.4000	-12.794%	29	2,701	-47.605%
2026-04-27	34.5000	38.7500	33.8800	38.3000	+12.979%	97	2,693	-54.308%
2026-04-24	28.7900	34.2400	28.6000	33.9000	+27.925%	126	2,718	-48.378%
2026-04-23	28.3700	28.9100	25.4700	26.5000	-5.962%	53	2,724	-33.962%
2026-04-22	27.1500	28.5000	26.6500	28.1800	+6.340%	85	2,753	-37.899%
2026-04-21	28.4900	28.4900	26.5000	26.5000	-6.195%	36	2,778	-33.962%
2026-04-20	27.2000	28.2500	25.6500	28.2500	+1.436%	137	2,778	-38.053%
2026-04-17	26.9500	28.0000	26.9500	27.8500	+5.693%	71	2,682	-37.163%
2026-04-16	26.0000	26.8000	25.4500	26.3500	+0.190%	122	2,681	-33.586%
2026-04-15	25.0000	27.1500	25.0000	26.3000	+5.622%	187	2,651	-33.460%
2026-04-14	22.5100	25.0000	22.0500	24.9000	+19.025%	165	2,579	-29.719%
2026-04-13	19.5000	21.1000	19.5000	20.9200	+1.308%	19	2,619	-16.348%
2026-04-10	18.0800	21.4200	18.0800	20.6500	+16.667%	111	2,618	-15.254%
2026-04-09	16.5000	17.7500	16.4200	17.7000	+5.988%	367	2,603	-1.130%
2026-04-08	18.2600	18.2600	16.4000	16.7000	+11.930%	80	2,529	+4.790%
2026-04-07	14.7500	14.9200	13.7700	14.9200	-2.484%	31	2,511	+17.292%
2026-04-06	15.1500	15.3000	15.0000	15.3000	-0.714%	98	2,513	+14.379%
2026-04-02	14.3000	15.5000	13.9000	15.4100	+2.733%	65	2,438	+13.563%
2026-04-01	15.0700	15.4500	14.6500	15.0000	+4.167%	132	2,438	+16.667%
2026-03-31	12.3500	14.4700	12.3500	14.4000	+29.730%	112	2,387	+21.528%
2026-03-30	12.7500	13.0000	11.1000	11.1000	-12.184%	2,102	2,365	+57.658%
2026-03-27	13.7300	14.0200	12.6000	12.6400	-12.222%	98	358	+38.449%
2026-03-26	15.9000	15.9000	14.3000	14.4000	-16.279%	122	324	+21.528%
2026-03-25	16.6500	17.5000	16.6500	17.2000	+12.052%	11	273	+1.744%
2026-03-24	15.4500	15.6200	15.3500	15.3500	-4.361%	13	275	+14.007%
2026-03-23	16.8500	16.8500	15.9100	16.0500	+5.523%	81	264	+9.034%
2026-03-20	17.4000	17.5000	15.2100	15.2100	-15.217%	45	200	+15.056%
2026-03-19	17.1500	17.9400	17.1500	17.9400	-6.416%	46	192	-2.453%
2026-03-18	20.0500	20.0500	19.1700	19.1700	-5.706%	10	157	-8.712%
2026-03-17	20.6100	20.6100	20.2000	20.3300	-1.930%	59	148	-13.920%
2026-03-16	21.8000	22.2000	20.7300	20.7300	+0.876%	71	102	-15.581%
2026-03-13	20.7300	20.7300	20.5500	20.5500	0.000%	53	53	-14.842%