Dark

NVDA20261016C205
NVDA Oct 16 2026 205.00 Call (NVDA261016C00205000)
option OPRA

EOD

Jul 27, 2026

12.75-32.000%(-6.00)2,285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	18.9500	18.9500	12.5000	12.7500	-32.000%	2,285	9,947	0.000%
2026-07-24	19.0500	20.9500	17.6300	18.7500	-7.178%	496	8,325	-32.000%
2026-07-23	20.6500	21.2500	18.6800	20.2000	-9.173%	2,153	8,221	-36.881%
2026-07-22	18.6000	23.5500	18.6000	22.2400	+17.053%	559	8,517	-42.671%
2026-07-21	19.3000	19.8000	17.4000	19.0000	+11.699%	906	8,604	-32.895%
2026-07-20	19.0000	19.8500	16.4500	17.0100	-3.462%	657	8,712	-25.044%
2026-07-17	17.5500	19.5000	14.9500	17.6200	-10.649%	539	8,558	-27.639%
2026-07-16	22.0600	22.6000	19.1000	19.7200	-15.037%	1,411	8,297	-35.345%
2026-07-15	22.8000	24.1000	19.3900	23.2100	+0.782%	1,065	7,930	-45.067%
2026-07-14	19.8500	23.3000	18.2300	23.0300	+27.238%	484	7,770	-44.637%
2026-07-13	21.2000	22.0500	17.9500	18.1000	-17.465%	1,524	7,723	-29.558%
2026-07-10	18.2000	22.5700	18.1000	21.9300	+22.514%	1,226	7,529	-41.860%
2026-07-09	19.1000	19.1500	16.1500	17.9000	-7.013%	554	7,659	-28.771%
2026-07-08	14.2500	19.6000	14.2500	19.2500	+30.508%	524	7,637	-33.766%
2026-07-07	12.4000	15.5000	12.1500	14.7500	+2.431%	567	7,499	-13.559%
2026-07-06	13.6500	14.8600	13.4500	14.4000	+5.417%	1,751	7,442	-11.458%
2026-07-02	14.9600	16.1300	13.0000	13.6600	-10.719%	117	6,165	-6.662%
2026-07-01	13.7500	16.3500	13.6000	15.3000	-9.467%	610	6,165	-16.667%
2026-06-30	14.6500	16.9000	14.4000	16.9000	+20.285%	130	6,269	-24.556%
2026-06-29	13.5000	14.3000	12.2500	14.0500	+2.630%	297	6,275	-9.253%
2026-06-26	13.5700	14.6000	13.4500	13.6900	-9.637%	227	6,219	-6.866%
2026-06-25	17.4500	17.4500	14.0200	15.1500	-8.680%	185	6,191	-15.842%
2026-06-24	17.5500	17.9000	15.6100	16.5900	-5.631%	626	6,183	-23.146%
2026-06-23	20.3000	21.6000	17.5000	17.5800	-20.704%	828	6,460	-27.474%
2026-06-22	25.1100	26.3500	22.0000	22.1700	-8.008%	38	6,179	-42.490%
2026-06-18	22.4000	24.3500	22.0000	24.1000	+14.871%	68	6,069	-47.095%
2026-06-17	23.0000	23.3500	20.3500	20.9800	-9.802%	153	6,069	-39.228%
2026-06-16	25.2000	25.2000	23.0000	23.2600	-7.478%	72	6,069	-45.185%
2026-06-15	24.0500	25.9000	23.3600	25.1400	+14.690%	177	5,886	-49.284%
2026-06-12	21.6500	23.5000	21.5200	21.9200	-3.009%	538	5,886	-41.834%
2026-06-11	21.2900	22.8500	19.8500	22.6000	+8.916%	431	5,886	-43.584%
2026-06-10	23.1300	23.9900	20.3300	20.7500	-14.185%	284	5,899	-38.554%
2026-06-09	26.2000	26.2000	20.2300	24.1800	-1.827%	284	5,793	-47.270%
2026-06-08	26.2000	26.2000	23.8000	24.6300	+2.412%	613	5,729	-48.234%
2026-06-05	28.0700	28.0700	23.3500	24.0500	-27.994%	288	5,674	-46.985%
2026-06-04	28.4000	33.4000	27.2000	33.4000	+13.413%	108	5,629	-61.826%
2026-06-03	34.0800	34.0800	29.3900	29.4500	-15.154%	18	5,609	-56.706%
2026-06-02	37.9500	41.4900	34.7100	34.7100	-2.418%	73	5,607	-63.267%
2026-06-01	33.3200	35.9500	32.6300	35.5700	+27.036%	185	5,610	-64.155%
2026-05-29	30.0000	31.3000	28.0000	28.0000	-2.098%	65	5,519	-54.464%
2026-05-28	27.7000	29.2000	27.7000	28.6000	+4.189%	20	5,484	-55.420%
2026-05-27	27.0500	28.0000	25.6000	27.4500	-4.754%	33	5,490	-53.552%
2026-05-26	29.3500	29.3500	28.0000	28.8200	-4.727%	41	5,478	-55.760%
2026-05-22	30.9000	31.2000	29.8000	30.2500	-9.701%	38	5,480	-57.851%
2026-05-21	38.0000	38.0000	31.7000	33.5000	-5.367%	71	5,476	-61.940%
2026-05-20	36.4000	38.3000	34.9500	35.4000	+3.539%	63	5,476	-63.983%
2026-05-19	35.9400	36.7100	33.4000	34.1900	-2.314%	27	5,508	-62.708%
2026-05-18	42.6000	42.6000	34.8500	35.0000	-10.873%	93	5,508	-63.571%
2026-05-15	42.6500	43.3600	39.2700	39.2700	-16.179%	172	5,508	-67.532%
2026-05-14	42.0500	47.4500	42.0000	46.8500	+17.980%	232	5,441	-72.785%
2026-05-13	39.0200	40.4000	35.8000	39.7100	+15.101%	245	5,354	-67.892%
2026-05-12	34.7800	34.8500	31.6500	34.5000	+0.877%	502	5,354	-63.043%
2026-05-11	33.1700	36.2500	33.1700	34.2000	+7.852%	546	5,354	-62.719%
2026-05-08	31.2400	33.2500	31.2400	31.7100	+8.782%	148	5,570	-59.792%
2026-05-07	26.7600	31.0000	26.3000	29.1500	+8.324%	345	5,566	-56.261%
2026-05-06	21.2000	27.3500	21.2000	26.9100	+38.213%	732	5,600	-52.620%
2026-05-05	21.0000	21.0200	19.4700	19.4700	-4.324%	1,136	5,613	-34.515%
2026-05-04	20.6500	22.8500	19.1000	20.3500	-7.078%	259	4,965	-37.346%
2026-05-01	23.8500	23.8500	20.8000	21.9000	-2.188%	117	4,889	-41.781%
2026-04-30	25.8000	26.0500	21.9800	22.3900	-17.532%	213	4,889	-43.055%
2026-04-29	29.0600	29.3100	27.1300	27.1500	-13.864%	41	4,884	-53.039%
2026-04-28	28.6500	31.5200	28.0000	31.5200	-4.485%	58	4,886	-59.549%
2026-04-27	28.4300	33.0000	27.5500	33.0000	+21.502%	161	4,873	-61.364%
2026-04-24	23.0000	29.1200	23.0000	27.1600	+26.326%	1,707	4,949	-53.056%
2026-04-23	23.1000	24.1500	21.4500	21.5000	-7.804%	89	4,274	-40.698%
2026-04-22	21.8000	23.3500	21.6000	23.3200	+3.506%	484	4,261	-45.326%
2026-04-21	23.1500	23.1500	21.5500	22.5300	-1.400%	58	4,080	-43.409%
2026-04-20	22.0000	22.8500	20.8000	22.8500	0.000%	53	4,080	-44.201%
2026-04-17	22.1200	22.9000	22.0100	22.8500	+6.626%	3,087	4,077	-44.201%
2026-04-16	19.9200	22.0500	19.9200	21.4300	-1.244%	396	1,157	-40.504%
2026-04-15	20.2800	22.1200	20.0600	21.7000	+7.692%	249	1,082	-41.244%
2026-04-14	18.1900	20.1500	17.6500	20.1500	+21.973%	182	990	-36.725%
2026-04-13	16.2200	17.0800	16.1900	16.5200	-1.958%	19	933	-22.821%
2026-04-10	15.0000	17.2700	15.0000	16.8500	+21.223%	83	935	-24.332%
2026-04-09	13.0500	13.9000	12.6800	13.9000	+6.350%	88	900	-8.273%
2026-04-08	12.6500	13.1000	12.6500	13.0700	+12.965%	105	884	-2.448%
2026-04-07	11.3500	11.5700	10.8000	11.5700	-1.866%	6	856	+10.199%
2026-04-06	12.1600	12.1600	11.6000	11.7900	-2.963%	18	854	+8.142%
2026-04-02	11.2500	12.2500	11.1500	12.1500	+3.757%	44	850	+4.938%
2026-04-01	11.8500	12.0600	11.7100	11.7100	+3.904%	41	850	+8.881%
2026-03-31	9.3700	11.2700	9.3700	11.2700	+31.047%	318	827	+13.132%
2026-03-30	9.6100	9.7500	8.5500	8.6000	-13.568%	149	559	+48.256%
2026-03-27	10.5500	10.9400	9.8400	9.9500	-11.556%	90	470	+28.141%
2026-03-26	11.5500	11.8700	11.2300	11.2500	-14.773%	54	440	+13.333%
2026-03-25	13.2200	14.2500	13.2000	13.2000	+6.883%	114	418	-3.409%
2026-03-24	12.1400	12.3500	11.8000	12.3500	-2.756%	113	311	+3.239%
2026-03-23	13.4000	13.4000	12.5100	12.7000	+5.045%	86	282	+0.394%
2026-03-20	13.5100	13.5100	11.9500	12.0900	-15.158%	100	207	+5.459%
2026-03-19	14.1900	14.8000	14.1900	14.2500	-9.524%	9	191	-10.526%
2026-03-18	16.2000	16.2000	15.7500	15.7500	-4.313%	83	188	-19.048%
2026-03-17	16.5500	16.5500	16.3400	16.4600	-10.055%	34	124	-22.539%
2026-03-16	17.5400	18.3000	17.5400	18.3000	0.000%	107	92	-30.328%