Dark

NVDA20261016C200
NVDA Oct 16 2026 200.00 Call (NVDA261016C00200000)
option OPRA

EOD

Sep 10, 2026

22.15-16.194%(-4.28)1,591

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	24.8900	24.9000	21.5000	22.1500	-16.194%	1,591	9,199	0.000%
2026-09-09	28.0000	28.6500	26.4300	26.4300	-5.641%	1,095	8,760	-16.194%
2026-09-08	35.5000	35.5000	28.0000	28.0100	-16.388%	762	8,505	-20.921%
2026-09-04	33.2500	37.0000	32.4500	33.5000	+7.063%	723	8,081	-33.881%
2026-09-03	29.2700	32.9000	28.1000	31.2900	+13.370%	454	8,081	-29.211%
2026-09-02	22.8500	30.7800	22.8500	27.6000	+26.085%	1,014	8,241	-19.746%
2026-09-01	21.3000	24.0500	19.9500	21.8900	-9.732%	367	8,262	+1.188%
2026-08-31	23.3300	24.5000	21.6500	24.2500	+7.539%	1,364	8,446	-8.660%
2026-08-28	30.2400	32.0100	21.9500	22.5500	-28.070%	2,245	8,446	-1.774%
2026-08-27	25.7000	33.3000	25.5000	31.3500	+75.630%	1,789	8,151	-29.346%
2026-08-26	20.2000	20.6000	17.8000	17.8500	-12.927%	945	8,153	+24.090%
2026-08-25	18.8100	21.5500	18.4300	20.5000	+17.210%	330	8,006	+8.049%
2026-08-24	21.9700	21.9700	17.0000	17.4900	-20.860%	743	7,991	+26.644%
2026-08-21	24.7000	24.7000	22.1000	22.1000	-7.686%	411	7,850	+0.226%
2026-08-20	25.4800	26.0000	23.3300	23.9400	-0.664%	191	7,760	-7.477%
2026-08-19	28.5000	28.5000	23.9600	24.1000	-7.663%	347	7,714	-8.091%
2026-08-18	26.8800	27.9500	25.3600	26.1000	-14.845%	738	7,711	-15.134%
2026-08-17	32.0000	32.7000	30.6500	30.6500	-0.325%	202	7,652	-27.732%
2026-08-14	32.2300	32.6000	30.2700	30.7500	-0.646%	317	7,597	-27.967%
2026-08-13	31.5000	32.5000	30.0000	30.9500	+1.475%	510	7,498	-28.433%
2026-08-12	28.8000	31.2000	27.8300	30.5000	+17.988%	244	7,181	-27.377%
2026-08-11	28.3500	28.4000	24.4500	25.8500	+0.780%	146	7,163	-14.313%
2026-08-10	30.3000	30.4500	25.4500	25.6500	-17.285%	707	7,167	-13.645%
2026-08-07	30.0600	31.8000	29.0000	31.0100	+10.434%	371	7,202	-28.571%
2026-08-06	28.9000	31.5000	26.6500	28.0800	-1.231%	240	7,318	-21.118%
2026-08-05	26.5500	30.6500	26.5500	28.4300	+22.967%	1,379	7,371	-22.089%
2026-08-04	23.0500	24.0000	21.4600	23.1200	+16.768%	1,053	7,638	-4.196%
2026-08-03	14.6000	21.1500	14.3900	19.8000	+18.209%	3,243	7,586	+11.869%
2026-07-31	14.5000	17.2000	13.5000	16.7500	+23.982%	1,874	8,858	+32.239%
2026-07-30	12.8500	14.9500	12.0000	13.5100	+15.966%	1,947	8,324	+63.953%
2026-07-29	14.3200	15.0000	11.6000	11.6500	-22.591%	2,428	7,606	+90.129%
2026-07-28	14.2500	15.9500	12.8500	15.0500	+0.669%	2,177	7,850	+47.176%
2026-07-27	20.4600	20.9000	14.7500	14.9500	-30.303%	4,578	7,450	+48.161%
2026-07-24	21.9000	23.7700	20.3000	21.4500	-2.544%	666	5,737	+3.263%
2026-07-23	23.0000	23.7500	21.5600	22.0100	-12.832%	89	5,817	+0.636%
2026-07-22	20.8700	26.5600	20.8700	25.2500	+15.455%	1,512	5,823	-12.277%
2026-07-21	22.6000	22.6500	20.0300	21.8700	+11.696%	427	5,513	+1.280%
2026-07-20	22.1800	22.6500	18.9500	19.5800	-3.309%	494	5,487	+13.126%
2026-07-17	20.0300	22.2100	17.3500	20.2500	-9.070%	1,167	5,530	+9.383%
2026-07-16	24.5300	24.7500	21.8000	22.2700	-15.000%	916	5,495	-0.539%
2026-07-15	26.0500	27.0000	22.0600	26.2000	+1.550%	585	5,451	-15.458%
2026-07-14	22.9700	26.1000	20.7200	25.8000	+25.364%	1,129	5,077	-14.147%
2026-07-13	24.5000	25.0000	20.5000	20.5800	-18.171%	1,113	5,312	+7.629%
2026-07-10	19.8500	25.3800	19.8500	25.1500	+22.983%	1,381	4,694	-11.928%
2026-07-09	21.6500	21.6500	18.4000	20.4500	-5.324%	735	4,754	+8.313%
2026-07-08	16.5000	22.1500	16.4000	21.6000	+26.316%	892	4,955	+2.546%
2026-07-07	14.4000	17.7000	14.0000	17.1000	+6.875%	1,209	4,864	+29.532%
2026-07-06	15.8000	17.0000	15.5000	16.0000	-0.312%	568	4,210	+38.438%
2026-07-02	17.2000	18.4700	14.8500	16.0500	-8.023%	725	3,981	+38.006%
2026-07-01	16.8000	18.7000	15.5500	17.4500	-7.721%	573	3,981	+26.934%
2026-06-30	17.7800	19.2800	17.1500	18.9100	+15.657%	2,085	3,897	+17.134%
2026-06-29	15.9000	16.7200	14.2400	16.3500	+7.213%	346	3,814	+35.474%
2026-06-26	16.2000	16.7000	15.1500	15.2500	-12.457%	440	3,767	+45.246%
2026-06-25	19.7400	19.7400	16.2500	17.4200	-4.022%	723	3,605	+27.153%
2026-06-24	19.8000	20.4500	17.8500	18.1500	-8.794%	1,000	3,422	+22.039%
2026-06-23	19.9500	22.1000	19.9000	19.9000	-19.106%	276	3,135	+11.307%
2026-06-22	28.0000	29.2500	24.5800	24.6000	-10.545%	138	3,011	-9.959%
2026-06-18	24.9800	27.5000	24.6500	27.5000	+17.521%	159	3,094	-19.455%
2026-06-17	25.2500	25.3800	22.8000	23.4000	-6.810%	88	3,094	-5.342%
2026-06-16	27.0500	27.0500	25.1100	25.1100	-11.895%	28	3,094	-11.788%
2026-06-15	26.9500	28.7500	26.5500	28.5000	+16.660%	238	3,093	-22.281%
2026-06-12	24.4000	25.9000	24.0000	24.4300	-2.863%	179	3,093	-9.333%
2026-06-11	24.0000	25.4000	22.0000	25.1500	+10.307%	392	3,093	-11.928%
2026-06-10	25.1500	26.2500	22.7000	22.8000	-12.274%	405	3,020	-2.851%
2026-06-09	29.0000	29.0000	22.5000	25.9900	-4.973%	331	2,919	-14.775%
2026-06-08	28.3100	28.3100	26.6700	27.3500	+2.627%	273	2,839	-19.013%
2026-06-05	31.7000	31.8000	25.8500	26.6500	-23.199%	432	3,013	-16.886%
2026-06-04	32.3000	36.1700	29.9700	34.7000	+6.019%	167	2,773	-36.167%
2026-06-03	35.7000	35.7000	32.1900	32.7300	-13.413%	95	2,787	-32.325%
2026-06-02	39.8000	44.5000	37.5000	37.8000	-1.305%	1,063	2,782	-41.402%
2026-06-01	35.0000	39.2000	35.0000	38.3000	+25.204%	163	2,942	-42.167%
2026-05-29	31.0000	33.9000	30.5900	30.5900	-3.074%	144	2,904	-27.591%
2026-05-28	31.2500	32.0400	29.7000	31.5600	+4.816%	185	2,900	-29.816%
2026-05-27	30.0600	30.8000	28.2500	30.1100	-5.016%	364	2,840	-26.436%
2026-05-26	33.0000	34.0200	30.6000	31.7000	-3.501%	389	2,775	-30.126%
2026-05-22	36.0000	36.0000	32.5000	32.8500	-8.496%	134	2,642	-32.572%
2026-05-21	39.8300	39.8300	34.9500	35.9000	-8.929%	271	2,639	-38.301%
2026-05-20	39.5000	41.3000	37.8100	39.4200	+4.424%	377	2,639	-43.810%
2026-05-19	38.6000	40.6000	36.5100	37.7500	-2.202%	146	2,431	-41.325%
2026-05-18	45.2000	45.2000	37.0000	38.6000	-9.855%	490	2,431	-42.617%
2026-05-15	45.5500	46.4000	41.9900	42.8200	-14.871%	326	2,431	-48.272%
2026-05-14	46.5000	51.1200	46.4200	50.3000	+18.828%	752	2,355	-55.964%
2026-05-13	41.4600	44.0000	39.0200	42.3300	+11.336%	728	2,518	-47.673%
2026-05-12	38.1000	40.4000	34.5000	38.0200	+2.674%	315	2,518	-41.741%
2026-05-11	33.2500	39.6000	33.2500	37.0300	+8.433%	497	2,518	-40.184%
2026-05-08	33.6200	36.1300	33.6200	34.1500	+7.390%	307	2,623	-35.139%
2026-05-07	29.7800	33.8000	29.0000	31.8000	+7.797%	221	2,700	-30.346%
2026-05-06	23.7200	29.5000	23.5000	29.5000	+35.945%	544	2,740	-24.915%
2026-05-05	23.2100	23.6500	21.6000	21.7000	-5.199%	407	2,861	+2.074%
2026-05-04	23.4000	25.0000	21.2100	22.8900	-2.179%	224	2,712	-3.233%
2026-05-01	25.0400	26.2300	23.0000	23.4000	-5.263%	443	2,511	-5.342%
2026-04-30	29.8700	29.8700	24.1500	24.7000	-18.830%	428	2,511	-10.324%
2026-04-29	31.5500	32.0500	29.8600	30.4300	-10.368%	127	2,345	-27.210%
2026-04-28	31.0000	34.0100	30.2000	33.9500	-5.694%	159	2,364	-34.757%
2026-04-27	30.6500	36.0000	30.2500	36.0000	+20.765%	372	2,348	-38.472%
2026-04-24	25.5600	32.0600	25.4500	29.8100	+24.208%	500	2,463	-25.696%
2026-04-23	25.5500	26.4600	23.0000	24.0000	-7.336%	452	2,477	-7.708%
2026-04-22	24.3000	26.0000	24.0000	25.9000	+6.584%	142	2,312	-14.479%
2026-04-21	26.0000	26.0000	24.0000	24.3000	-5.631%	154	2,216	-8.848%
2026-04-20	24.4000	25.7500	23.2800	25.7500	+1.020%	146	2,216	-13.981%
2026-04-17	24.7700	25.4900	24.2500	25.4900	+7.326%	567	2,212	-13.103%
2026-04-16	23.3500	24.6000	21.9100	23.7500	-1.452%	1,494	2,119	-6.737%
2026-04-15	22.6300	24.8000	22.3000	24.1000	+8.853%	607	1,346	-8.091%
2026-04-14	20.0000	22.5000	19.9300	22.1400	+18.650%	253	1,396	+0.045%
2026-04-13	17.2500	19.1000	17.0600	18.6600	-0.214%	289	1,282	+18.703%
2026-04-10	15.9500	19.2000	15.9500	18.7000	+19.108%	226	1,146	+18.449%
2026-04-09	14.6700	15.8000	14.4000	15.7000	+5.582%	130	1,060	+41.083%
2026-04-08	15.4500	15.6500	14.4200	14.8700	+10.148%	342	1,069	+48.958%
2026-04-07	13.2000	13.5800	12.1500	13.5000	+0.746%	36	944	+64.074%
2026-04-06	13.7500	13.7500	13.2100	13.4000	-2.899%	159	947	+65.299%
2026-04-02	12.6000	13.8200	12.6000	13.8000	+1.845%	119	875	+60.507%
2026-04-01	13.0600	13.6600	12.8900	13.5500	+5.447%	122	875	+63.469%
2026-03-31	10.1800	12.9000	10.1800	12.8500	+30.855%	227	839	+72.374%
2026-03-30	10.9500	11.0500	9.8000	9.8200	-12.086%	247	734	+125.560%
2026-03-27	12.0100	12.3700	11.1300	11.1700	-10.209%	331	547	+98.299%
2026-03-26	14.0000	14.0000	12.4400	12.4400	-17.888%	95	545	+78.055%
2026-03-25	14.7200	16.0500	14.7200	15.1500	+10.182%	36	491	+46.205%
2026-03-24	13.8500	13.9500	13.2900	13.7500	-2.135%	135	474	+61.091%
2026-03-23	14.7000	15.1000	14.0000	14.0500	+3.614%	104	430	+57.651%
2026-03-20	15.5900	15.5900	13.3500	13.5600	-15.038%	278	390	+63.348%
2026-03-19	15.5900	16.4500	15.3500	15.9600	-6.448%	139	309	+38.784%
2026-03-18	18.0500	18.2800	17.0600	17.0600	-7.484%	143	248	+29.836%
2026-03-17	18.3000	18.7300	18.0300	18.4400	-4.703%	21	197	+20.119%
2026-03-16	19.7500	20.5000	18.6500	19.3500	+5.507%	171	184	+14.470%
2026-03-13	19.8500	19.8500	18.3400	18.3400	0.000%	21	21	+20.774%