Dark

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

EOD

Sep 10, 2026

26.35-16.029%(-5.03)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	28.6900	29.1500	25.8500	26.3500	-16.029%	56	6,514	0.000%
2026-09-09	32.3800	33.1500	30.8500	31.3800	-3.772%	646	6,518	-16.029%
2026-09-08	39.9000	39.9000	32.6100	32.6100	-14.184%	164	6,266	-19.197%
2026-09-04	37.8000	41.0000	37.1700	38.0000	+1.604%	92	6,329	-30.658%
2026-09-03	34.5000	37.4000	33.2700	37.4000	+15.611%	17	6,329	-29.545%
2026-09-02	27.9800	34.8500	27.9800	32.3500	+24.759%	81	6,334	-18.547%
2026-09-01	24.9500	27.9000	24.8300	25.9300	-7.128%	42	6,370	+1.620%
2026-08-31	26.9600	28.2000	26.5000	27.9200	+6.362%	116	6,357	-5.623%
2026-08-28	32.7000	33.7000	25.9000	26.2500	-28.082%	96	6,365	+0.381%
2026-08-27	30.0000	37.8000	29.5300	36.5000	+73.479%	410	6,344	-27.808%
2026-08-26	23.2700	23.7800	21.0400	21.0400	-11.782%	195	6,519	+25.238%
2026-08-25	22.8000	24.9100	22.3500	23.8500	+15.496%	34	6,529	+10.482%
2026-08-24	25.0000	25.0000	20.0000	20.6500	-19.806%	104	6,527	+27.603%
2026-08-21	28.9300	28.9300	25.7000	25.7500	-7.937%	63	6,513	+2.330%
2026-08-20	29.9000	29.9000	26.8200	27.9700	+0.251%	93	6,505	-5.792%
2026-08-19	28.7400	29.9400	27.5500	27.9000	-5.902%	67	6,497	-5.556%
2026-08-18	31.4200	31.4200	29.2500	29.6500	-14.058%	99	6,456	-11.130%
2026-08-17	35.3500	36.8600	34.5000	34.5000	-0.145%	57	6,392	-23.623%
2026-08-14	34.7000	36.1400	34.5500	34.5500	-2.263%	84	6,422	-23.734%
2026-08-13	34.8500	36.1500	34.5400	35.3500	+5.712%	68	6,441	-25.460%
2026-08-12	31.6000	35.0000	31.6000	33.4400	+18.582%	61	6,446	-21.202%
2026-08-11	32.4700	32.4800	28.2000	28.2000	-3.425%	29	6,445	-6.560%
2026-08-10	33.6900	34.1100	29.0200	29.2000	-16.571%	598	6,436	-9.760%
2026-08-07	33.5000	35.5000	33.0500	35.0000	+10.619%	113	6,596	-24.714%
2026-08-06	33.5000	34.8000	30.5000	31.6400	-1.094%	42	6,581	-16.719%
2026-08-05	30.0500	34.1000	30.0000	31.9900	+19.813%	282	6,592	-17.631%
2026-08-04	26.4000	27.1400	24.8000	26.7000	+17.260%	193	6,760	-1.311%
2026-08-03	16.9800	24.1500	16.8500	22.7700	+17.069%	238	6,768	+15.722%
2026-07-31	17.5500	20.0000	15.9400	19.4500	+22.327%	552	6,767	+35.476%
2026-07-30	14.8000	17.4500	14.0500	15.9000	+15.301%	1,742	6,718	+65.723%
2026-07-29	16.6900	17.5500	13.7500	13.7900	-23.175%	1,965	5,990	+91.080%
2026-07-28	15.9000	18.5000	15.1000	17.9500	+2.571%	760	5,191	+46.797%
2026-07-27	22.9400	22.9400	17.1900	17.5000	-30.000%	751	5,109	+50.571%
2026-07-24	25.3000	26.7500	24.4000	25.0000	-4.398%	12	5,013	+5.400%
2026-07-23	27.2000	27.2000	24.2000	26.1500	-9.043%	46	5,014	+0.765%
2026-07-22	23.9500	29.8500	23.9500	28.7500	+16.397%	111	5,010	-8.348%
2026-07-21	25.7000	25.7000	22.9200	24.7000	+11.261%	52	4,991	+6.680%
2026-07-20	24.0500	24.6100	22.2000	22.2000	-3.478%	44	4,997	+18.694%
2026-07-17	21.4300	24.4000	19.7000	23.0000	-8.766%	706	4,992	+14.565%
2026-07-16	28.0500	28.1000	24.7400	25.2100	-12.678%	36	4,950	+4.522%
2026-07-15	28.9000	30.0000	24.9500	28.8700	+1.050%	212	4,948	-8.729%
2026-07-14	25.5000	29.4500	23.6200	28.5700	+20.957%	484	4,941	-7.770%
2026-07-13	27.0000	27.3100	23.4900	23.6200	-14.015%	273	4,942	+11.558%
2026-07-10	23.6000	28.3400	23.6000	27.4700	+20.219%	180	4,754	-4.077%
2026-07-09	24.3000	24.3000	21.0500	22.8500	-6.506%	274	4,750	+15.317%
2026-07-08	18.6000	25.0000	18.6000	24.4400	+26.305%	948	4,757	+7.815%
2026-07-07	16.5000	20.1500	16.1500	19.3500	+5.565%	1,005	4,777	+36.176%
2026-07-06	18.1000	19.5000	17.8000	18.3300	-0.380%	1,448	4,547	+43.753%
2026-07-02	19.6000	21.0000	17.1000	18.4000	-8.229%	386	3,287	+43.207%
2026-07-01	18.7800	21.1500	17.7000	20.0500	-6.701%	779	3,287	+31.421%
2026-06-30	19.5000	21.4900	19.5000	21.4900	+15.043%	891	3,275	+22.615%
2026-06-29	17.8500	19.2200	16.2500	18.6800	+7.356%	431	3,294	+41.060%
2026-06-26	17.8500	18.9900	17.4000	17.4000	-11.675%	1,114	3,192	+51.437%
2026-06-25	21.6000	21.7500	18.2500	19.7000	-6.812%	337	3,181	+33.756%
2026-06-24	21.8500	22.8000	20.2200	21.1400	-7.686%	76	3,136	+24.645%
2026-06-23	23.8200	24.6000	22.9000	22.9000	-16.939%	54	3,130	+15.066%
2026-06-22	31.4400	31.4400	27.5700	27.5700	-6.858%	7	3,131	-4.425%
2026-06-18	27.5500	29.7000	27.5500	29.6000	+13.107%	56	3,124	-10.980%
2026-06-17	26.8500	26.8500	25.4100	26.1700	-9.914%	4	3,124	+0.688%
2026-06-16	29.0000	29.2600	28.4600	29.0500	-6.742%	23	3,124	-9.294%
2026-06-15	30.3700	31.7200	29.3000	31.1500	+15.584%	82	3,114	-15.409%
2026-06-12	27.4200	27.4200	26.9500	26.9500	+3.059%	4	3,114	-2.226%
2026-06-11	25.5500	26.6500	24.8000	26.1500	+3.074%	89	3,114	+0.765%
2026-06-10	29.1700	29.1700	25.3700	25.3700	-0.937%	62	3,103	+3.863%
2026-06-09	31.5000	31.5000	25.2600	25.6100	-14.633%	36	3,065	+2.889%
2026-06-08	31.1500	31.5000	29.3000	30.0000	+3.164%	70	3,069	-12.167%
2026-06-05	33.7500	33.7500	28.3500	29.0800	-23.775%	73	3,066	-9.388%
2026-06-04	35.7500	38.1500	34.7000	38.1500	+6.416%	14	3,078	-30.931%
2026-06-03	36.9000	36.9000	35.4000	35.8500	-11.700%	48	3,074	-26.499%
2026-06-02	44.4200	44.4200	40.6000	40.6000	-2.638%	162	3,073	-35.099%
2026-06-01	39.1700	42.1000	37.9700	41.7000	+13.934%	39	3,013	-36.811%
2026-05-29	35.0000	36.6100	33.5000	36.6000	+3.830%	32	3,005	-28.005%
2026-05-28	33.3000	35.2500	33.3000	35.2500	+4.755%	7	2,997	-25.248%
2026-05-27	32.7000	33.6500	31.9500	33.6500	-1.752%	54	2,995	-21.694%
2026-05-26	35.9000	35.9000	33.4000	34.2500	-4.062%	49	2,978	-23.066%
2026-05-22	35.5000	37.3900	35.5000	35.7000	-9.391%	14	2,974	-26.190%
2026-05-21	43.7500	44.5000	37.9900	39.4000	-6.190%	219	2,973	-33.122%
2026-05-20	41.1600	43.6000	41.1600	42.0000	+0.647%	19	2,973	-37.262%
2026-05-19	39.6000	42.8700	39.6000	41.7300	+3.318%	8	2,945	-36.856%
2026-05-18	43.4700	43.8000	40.3900	40.3900	-12.877%	6	2,945	-34.761%
2026-05-15	45.4000	50.0000	45.4000	46.3600	-12.792%	110	2,945	-43.162%
2026-05-14	49.7000	54.5000	49.7000	53.1600	+14.941%	74	2,937	-50.433%
2026-05-13	45.4500	46.6500	44.5000	46.2500	+12.285%	152	2,897	-43.027%
2026-05-12	41.2500	42.1500	37.7500	41.1900	+1.704%	16	2,897	-36.028%
2026-05-11	37.5100	42.3600	37.5100	40.5000	+8.550%	19	2,897	-34.938%
2026-05-08	37.7500	38.8100	37.3100	37.3100	+3.581%	31	2,901	-29.376%
2026-05-07	31.9500	36.6000	31.5800	36.0200	+12.563%	37	2,883	-26.846%
2026-05-06	26.6700	32.0000	26.2800	32.0000	+33.333%	250	2,878	-17.656%
2026-05-05	25.5000	26.1500	24.0000	24.0000	-4.573%	57	2,796	+9.792%
2026-05-04	25.7500	27.6100	23.8000	25.1500	-3.934%	279	2,781	+4.771%
2026-05-01	26.6000	26.8500	25.9700	26.1800	-4.103%	129	2,703	+0.649%
2026-04-30	32.7400	32.7400	26.9800	27.3000	-17.895%	22	2,703	-3.480%
2026-04-29	34.4000	34.4000	33.2500	33.2500	-0.449%	3	2,703	-20.752%
2026-04-28	35.8000	36.1200	33.4000	33.4000	-12.794%	29	2,701	-21.108%
2026-04-27	34.5000	38.7500	33.8800	38.3000	+12.979%	97	2,693	-31.201%
2026-04-24	28.7900	34.2400	28.6000	33.9000	+27.925%	126	2,718	-22.271%
2026-04-23	28.3700	28.9100	25.4700	26.5000	-5.962%	53	2,724	-0.566%
2026-04-22	27.1500	28.5000	26.6500	28.1800	+6.340%	85	2,753	-6.494%
2026-04-21	28.4900	28.4900	26.5000	26.5000	-6.195%	36	2,778	-0.566%
2026-04-20	27.2000	28.2500	25.6500	28.2500	+1.436%	137	2,778	-6.726%
2026-04-17	26.9500	28.0000	26.9500	27.8500	+5.693%	71	2,682	-5.386%
2026-04-16	26.0000	26.8000	25.4500	26.3500	+0.190%	122	2,681	0.000%
2026-04-15	25.0000	27.1500	25.0000	26.3000	+5.622%	187	2,651	+0.190%
2026-04-14	22.5100	25.0000	22.0500	24.9000	+19.025%	165	2,579	+5.823%
2026-04-13	19.5000	21.1000	19.5000	20.9200	+1.308%	19	2,619	+25.956%
2026-04-10	18.0800	21.4200	18.0800	20.6500	+16.667%	111	2,618	+27.603%
2026-04-09	16.5000	17.7500	16.4200	17.7000	+5.988%	367	2,603	+48.870%
2026-04-08	18.2600	18.2600	16.4000	16.7000	+11.930%	80	2,529	+57.784%
2026-04-07	14.7500	14.9200	13.7700	14.9200	-2.484%	31	2,511	+76.609%
2026-04-06	15.1500	15.3000	15.0000	15.3000	-0.714%	98	2,513	+72.222%
2026-04-02	14.3000	15.5000	13.9000	15.4100	+2.733%	65	2,438	+70.993%
2026-04-01	15.0700	15.4500	14.6500	15.0000	+4.167%	132	2,438	+75.667%
2026-03-31	12.3500	14.4700	12.3500	14.4000	+29.730%	112	2,387	+82.986%
2026-03-30	12.7500	13.0000	11.1000	11.1000	-12.184%	2,102	2,365	+137.387%
2026-03-27	13.7300	14.0200	12.6000	12.6400	-12.222%	98	358	+108.465%
2026-03-26	15.9000	15.9000	14.3000	14.4000	-16.279%	122	324	+82.986%
2026-03-25	16.6500	17.5000	16.6500	17.2000	+12.052%	11	273	+53.198%
2026-03-24	15.4500	15.6200	15.3500	15.3500	-4.361%	13	275	+71.661%
2026-03-23	16.8500	16.8500	15.9100	16.0500	+5.523%	81	264	+64.174%
2026-03-20	17.4000	17.5000	15.2100	15.2100	-15.217%	45	200	+73.241%
2026-03-19	17.1500	17.9400	17.1500	17.9400	-6.416%	46	192	+46.878%
2026-03-18	20.0500	20.0500	19.1700	19.1700	-5.706%	10	157	+37.454%
2026-03-17	20.6100	20.6100	20.2000	20.3300	-1.930%	59	148	+29.611%
2026-03-16	21.8000	22.2000	20.7300	20.7300	+0.876%	71	102	+27.110%
2026-03-13	20.7300	20.7300	20.5500	20.5500	0.000%	53	53	+28.224%