Dark

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

EOD

Jul 27, 2026

14.95-30.303%(-6.50)4,578

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.4600	20.9000	14.7500	14.9500	-30.303%	4,578	7,450	0.000%
2026-07-24	21.9000	23.7700	20.3000	21.4500	-2.544%	666	5,737	-30.303%
2026-07-23	23.0000	23.7500	21.5600	22.0100	-12.832%	89	5,817	-32.076%
2026-07-22	20.8700	26.5600	20.8700	25.2500	+15.455%	1,512	5,823	-40.792%
2026-07-21	22.6000	22.6500	20.0300	21.8700	+11.696%	427	5,513	-31.642%
2026-07-20	22.1800	22.6500	18.9500	19.5800	-3.309%	494	5,487	-23.647%
2026-07-17	20.0300	22.2100	17.3500	20.2500	-9.070%	1,167	5,530	-26.173%
2026-07-16	24.5300	24.7500	21.8000	22.2700	-15.000%	916	5,495	-32.869%
2026-07-15	26.0500	27.0000	22.0600	26.2000	+1.550%	585	5,451	-42.939%
2026-07-14	22.9700	26.1000	20.7200	25.8000	+25.364%	1,129	5,077	-42.054%
2026-07-13	24.5000	25.0000	20.5000	20.5800	-18.171%	1,113	5,312	-27.357%
2026-07-10	19.8500	25.3800	19.8500	25.1500	+22.983%	1,381	4,694	-40.557%
2026-07-09	21.6500	21.6500	18.4000	20.4500	-5.324%	735	4,754	-26.895%
2026-07-08	16.5000	22.1500	16.4000	21.6000	+26.316%	892	4,955	-30.787%
2026-07-07	14.4000	17.7000	14.0000	17.1000	+6.875%	1,209	4,864	-12.573%
2026-07-06	15.8000	17.0000	15.5000	16.0000	-0.312%	568	4,210	-6.563%
2026-07-02	17.2000	18.4700	14.8500	16.0500	-8.023%	725	3,981	-6.854%
2026-07-01	16.8000	18.7000	15.5500	17.4500	-7.721%	573	3,981	-14.327%
2026-06-30	17.7800	19.2800	17.1500	18.9100	+15.657%	2,085	3,897	-20.941%
2026-06-29	15.9000	16.7200	14.2400	16.3500	+7.213%	346	3,814	-8.563%
2026-06-26	16.2000	16.7000	15.1500	15.2500	-12.457%	440	3,767	-1.967%
2026-06-25	19.7400	19.7400	16.2500	17.4200	-4.022%	723	3,605	-14.179%
2026-06-24	19.8000	20.4500	17.8500	18.1500	-8.794%	1,000	3,422	-17.631%
2026-06-23	19.9500	22.1000	19.9000	19.9000	-19.106%	276	3,135	-24.874%
2026-06-22	28.0000	29.2500	24.5800	24.6000	-10.545%	138	3,011	-39.228%
2026-06-18	24.9800	27.5000	24.6500	27.5000	+17.521%	159	3,094	-45.636%
2026-06-17	25.2500	25.3800	22.8000	23.4000	-6.810%	88	3,094	-36.111%
2026-06-16	27.0500	27.0500	25.1100	25.1100	-11.895%	28	3,094	-40.462%
2026-06-15	26.9500	28.7500	26.5500	28.5000	+16.660%	238	3,093	-47.544%
2026-06-12	24.4000	25.9000	24.0000	24.4300	-2.863%	179	3,093	-38.805%
2026-06-11	24.0000	25.4000	22.0000	25.1500	+10.307%	392	3,093	-40.557%
2026-06-10	25.1500	26.2500	22.7000	22.8000	-12.274%	405	3,020	-34.430%
2026-06-09	29.0000	29.0000	22.5000	25.9900	-4.973%	331	2,919	-42.478%
2026-06-08	28.3100	28.3100	26.6700	27.3500	+2.627%	273	2,839	-45.338%
2026-06-05	31.7000	31.8000	25.8500	26.6500	-23.199%	432	3,013	-43.902%
2026-06-04	32.3000	36.1700	29.9700	34.7000	+6.019%	167	2,773	-56.916%
2026-06-03	35.7000	35.7000	32.1900	32.7300	-13.413%	95	2,787	-54.323%
2026-06-02	39.8000	44.5000	37.5000	37.8000	-1.305%	1,063	2,782	-60.450%
2026-06-01	35.0000	39.2000	35.0000	38.3000	+25.204%	163	2,942	-60.966%
2026-05-29	31.0000	33.9000	30.5900	30.5900	-3.074%	144	2,904	-51.128%
2026-05-28	31.2500	32.0400	29.7000	31.5600	+4.816%	185	2,900	-52.630%
2026-05-27	30.0600	30.8000	28.2500	30.1100	-5.016%	364	2,840	-50.349%
2026-05-26	33.0000	34.0200	30.6000	31.7000	-3.501%	389	2,775	-52.839%
2026-05-22	36.0000	36.0000	32.5000	32.8500	-8.496%	134	2,642	-54.490%
2026-05-21	39.8300	39.8300	34.9500	35.9000	-8.929%	271	2,639	-58.357%
2026-05-20	39.5000	41.3000	37.8100	39.4200	+4.424%	377	2,639	-62.075%
2026-05-19	38.6000	40.6000	36.5100	37.7500	-2.202%	146	2,431	-60.397%
2026-05-18	45.2000	45.2000	37.0000	38.6000	-9.855%	490	2,431	-61.269%
2026-05-15	45.5500	46.4000	41.9900	42.8200	-14.871%	326	2,431	-65.086%
2026-05-14	46.5000	51.1200	46.4200	50.3000	+18.828%	752	2,355	-70.278%
2026-05-13	41.4600	44.0000	39.0200	42.3300	+11.336%	728	2,518	-64.682%
2026-05-12	38.1000	40.4000	34.5000	38.0200	+2.674%	315	2,518	-60.679%
2026-05-11	33.2500	39.6000	33.2500	37.0300	+8.433%	497	2,518	-59.627%
2026-05-08	33.6200	36.1300	33.6200	34.1500	+7.390%	307	2,623	-56.223%
2026-05-07	29.7800	33.8000	29.0000	31.8000	+7.797%	221	2,700	-52.987%
2026-05-06	23.7200	29.5000	23.5000	29.5000	+35.945%	544	2,740	-49.322%
2026-05-05	23.2100	23.6500	21.6000	21.7000	-5.199%	407	2,861	-31.106%
2026-05-04	23.4000	25.0000	21.2100	22.8900	-2.179%	224	2,712	-34.688%
2026-05-01	25.0400	26.2300	23.0000	23.4000	-5.263%	443	2,511	-36.111%
2026-04-30	29.8700	29.8700	24.1500	24.7000	-18.830%	428	2,511	-39.474%
2026-04-29	31.5500	32.0500	29.8600	30.4300	-10.368%	127	2,345	-50.871%
2026-04-28	31.0000	34.0100	30.2000	33.9500	-5.694%	159	2,364	-55.965%
2026-04-27	30.6500	36.0000	30.2500	36.0000	+20.765%	372	2,348	-58.472%
2026-04-24	25.5600	32.0600	25.4500	29.8100	+24.208%	500	2,463	-49.849%
2026-04-23	25.5500	26.4600	23.0000	24.0000	-7.336%	452	2,477	-37.708%
2026-04-22	24.3000	26.0000	24.0000	25.9000	+6.584%	142	2,312	-42.278%
2026-04-21	26.0000	26.0000	24.0000	24.3000	-5.631%	154	2,216	-38.477%
2026-04-20	24.4000	25.7500	23.2800	25.7500	+1.020%	146	2,216	-41.942%
2026-04-17	24.7700	25.4900	24.2500	25.4900	+7.326%	567	2,212	-41.350%
2026-04-16	23.3500	24.6000	21.9100	23.7500	-1.452%	1,494	2,119	-37.053%
2026-04-15	22.6300	24.8000	22.3000	24.1000	+8.853%	607	1,346	-37.967%
2026-04-14	20.0000	22.5000	19.9300	22.1400	+18.650%	253	1,396	-32.475%
2026-04-13	17.2500	19.1000	17.0600	18.6600	-0.214%	289	1,282	-19.882%
2026-04-10	15.9500	19.2000	15.9500	18.7000	+19.108%	226	1,146	-20.053%
2026-04-09	14.6700	15.8000	14.4000	15.7000	+5.582%	130	1,060	-4.777%
2026-04-08	15.4500	15.6500	14.4200	14.8700	+10.148%	342	1,069	+0.538%
2026-04-07	13.2000	13.5800	12.1500	13.5000	+0.746%	36	944	+10.741%
2026-04-06	13.7500	13.7500	13.2100	13.4000	-2.899%	159	947	+11.567%
2026-04-02	12.6000	13.8200	12.6000	13.8000	+1.845%	119	875	+8.333%
2026-04-01	13.0600	13.6600	12.8900	13.5500	+5.447%	122	875	+10.332%
2026-03-31	10.1800	12.9000	10.1800	12.8500	+30.855%	227	839	+16.342%
2026-03-30	10.9500	11.0500	9.8000	9.8200	-12.086%	247	734	+52.240%
2026-03-27	12.0100	12.3700	11.1300	11.1700	-10.209%	331	547	+33.841%
2026-03-26	14.0000	14.0000	12.4400	12.4400	-17.888%	95	545	+20.177%
2026-03-25	14.7200	16.0500	14.7200	15.1500	+10.182%	36	491	-1.320%
2026-03-24	13.8500	13.9500	13.2900	13.7500	-2.135%	135	474	+8.727%
2026-03-23	14.7000	15.1000	14.0000	14.0500	+3.614%	104	430	+6.406%
2026-03-20	15.5900	15.5900	13.3500	13.5600	-15.038%	278	390	+10.251%
2026-03-19	15.5900	16.4500	15.3500	15.9600	-6.448%	139	309	-6.328%
2026-03-18	18.0500	18.2800	17.0600	17.0600	-7.484%	143	248	-12.368%
2026-03-17	18.3000	18.7300	18.0300	18.4400	-4.703%	21	197	-18.926%
2026-03-16	19.7500	20.5000	18.6500	19.3500	+5.507%	171	184	-22.739%
2026-03-13	19.8500	19.8500	18.3400	18.3400	0.000%	21	21	-18.484%