Dark

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

EOD

Sep 10, 2026

18.25-18.161%(-4.05)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.2700	20.2700	17.7500	18.2500	-18.161%	180	9,273	0.000%
2026-09-09	23.9000	23.9500	22.3000	22.3000	-8.980%	115	9,270	-18.161%
2026-09-08	31.0000	31.0000	24.0000	24.5000	-15.078%	269	9,252	-25.510%
2026-09-04	30.0000	32.3000	28.1500	28.8500	+6.340%	199	9,299	-36.742%
2026-09-03	26.0000	28.5000	24.7400	27.1300	+15.447%	88	9,299	-32.731%
2026-09-02	19.1700	26.5500	19.1700	23.5000	+31.653%	335	9,304	-22.340%
2026-09-01	17.8800	20.1000	16.8500	17.8500	-12.842%	68	9,324	+2.241%
2026-08-31	18.8400	20.4800	18.1500	20.4800	+9.519%	95	9,282	-10.889%
2026-08-28	26.2500	28.0000	18.5500	18.7000	-32.123%	531	9,250	-2.406%
2026-08-27	22.0200	29.0700	21.7500	27.5500	+83.667%	884	9,142	-33.757%
2026-08-26	16.7500	17.3500	14.8500	15.0000	-10.979%	431	9,326	+21.667%
2026-08-25	15.8000	18.3800	15.6500	16.8500	+15.411%	297	9,273	+8.309%
2026-08-24	19.0000	19.0000	14.0000	14.6000	-23.919%	611	9,267	+25.000%
2026-08-21	21.8400	21.8400	18.9700	19.1900	-7.518%	375	9,067	-4.898%
2026-08-20	21.4700	22.3000	19.9800	20.7500	-0.480%	55	8,730	-12.048%
2026-08-19	24.2600	24.2600	20.6000	20.8500	-8.028%	1,163	8,753	-12.470%
2026-08-18	23.1500	23.9500	22.0000	22.6700	-15.252%	801	9,667	-19.497%
2026-08-17	27.5000	28.9600	26.6500	26.7500	-0.779%	318	9,687	-31.776%
2026-08-14	28.8400	28.8400	26.5400	26.9600	-1.857%	869	9,687	-32.307%
2026-08-13	27.9500	29.0000	27.0000	27.4700	+2.347%	2,957	9,479	-33.564%
2026-08-12	22.9000	27.2800	22.9000	26.8400	+23.459%	637	11,623	-32.004%
2026-08-11	25.4200	25.4500	21.2900	21.7400	-4.816%	317	11,597	-16.053%
2026-08-10	26.9000	27.3300	22.1200	22.8400	-16.490%	365	11,588	-20.096%
2026-08-07	26.9500	28.2500	25.7000	27.3500	+12.551%	690	11,586	-33.272%
2026-08-06	27.4700	27.7300	23.3000	24.3000	-4.255%	636	11,634	-24.897%
2026-08-05	23.4000	27.1800	23.2000	25.3800	+25.210%	1,296	11,644	-28.093%
2026-08-04	19.9500	21.0000	18.5500	20.2700	+18.538%	2,759	11,816	-9.965%
2026-08-03	12.4000	18.3500	12.3000	17.1000	+18.750%	4,248	12,373	+6.725%
2026-07-31	12.8500	14.7400	11.5500	14.4000	+28.000%	961	10,419	+26.736%
2026-07-30	10.8500	12.6500	10.0800	11.2500	+16.099%	862	10,199	+62.222%
2026-07-29	12.1500	12.7000	9.6900	9.6900	-24.884%	830	10,065	+88.338%
2026-07-28	12.4000	13.5000	10.7500	12.9000	+1.176%	460	10,120	+41.473%
2026-07-27	18.9500	18.9500	12.5000	12.7500	-32.000%	2,285	9,947	+43.137%
2026-07-24	19.0500	20.9500	17.6300	18.7500	-7.178%	496	8,325	-2.667%
2026-07-23	20.6500	21.2500	18.6800	20.2000	-9.173%	2,153	8,221	-9.653%
2026-07-22	18.6000	23.5500	18.6000	22.2400	+17.053%	559	8,517	-17.941%
2026-07-21	19.3000	19.8000	17.4000	19.0000	+11.699%	906	8,604	-3.947%
2026-07-20	19.0000	19.8500	16.4500	17.0100	-3.462%	657	8,712	+7.290%
2026-07-17	17.5500	19.5000	14.9500	17.6200	-10.649%	539	8,558	+3.575%
2026-07-16	22.0600	22.6000	19.1000	19.7200	-15.037%	1,411	8,297	-7.454%
2026-07-15	22.8000	24.1000	19.3900	23.2100	+0.782%	1,065	7,930	-21.370%
2026-07-14	19.8500	23.3000	18.2300	23.0300	+27.238%	484	7,770	-20.756%
2026-07-13	21.2000	22.0500	17.9500	18.1000	-17.465%	1,524	7,723	+0.829%
2026-07-10	18.2000	22.5700	18.1000	21.9300	+22.514%	1,226	7,529	-16.781%
2026-07-09	19.1000	19.1500	16.1500	17.9000	-7.013%	554	7,659	+1.955%
2026-07-08	14.2500	19.6000	14.2500	19.2500	+30.508%	524	7,637	-5.195%
2026-07-07	12.4000	15.5000	12.1500	14.7500	+2.431%	567	7,499	+23.729%
2026-07-06	13.6500	14.8600	13.4500	14.4000	+5.417%	1,751	7,442	+26.736%
2026-07-02	14.9600	16.1300	13.0000	13.6600	-10.719%	117	6,165	+33.602%
2026-07-01	13.7500	16.3500	13.6000	15.3000	-9.467%	610	6,165	+19.281%
2026-06-30	14.6500	16.9000	14.4000	16.9000	+20.285%	130	6,269	+7.988%
2026-06-29	13.5000	14.3000	12.2500	14.0500	+2.630%	297	6,275	+29.893%
2026-06-26	13.5700	14.6000	13.4500	13.6900	-9.637%	227	6,219	+33.309%
2026-06-25	17.4500	17.4500	14.0200	15.1500	-8.680%	185	6,191	+20.462%
2026-06-24	17.5500	17.9000	15.6100	16.5900	-5.631%	626	6,183	+10.006%
2026-06-23	20.3000	21.6000	17.5000	17.5800	-20.704%	828	6,460	+3.811%
2026-06-22	25.1100	26.3500	22.0000	22.1700	-8.008%	38	6,179	-17.682%
2026-06-18	22.4000	24.3500	22.0000	24.1000	+14.871%	68	6,069	-24.274%
2026-06-17	23.0000	23.3500	20.3500	20.9800	-9.802%	153	6,069	-13.012%
2026-06-16	25.2000	25.2000	23.0000	23.2600	-7.478%	72	6,069	-21.539%
2026-06-15	24.0500	25.9000	23.3600	25.1400	+14.690%	177	5,886	-27.407%
2026-06-12	21.6500	23.5000	21.5200	21.9200	-3.009%	538	5,886	-16.743%
2026-06-11	21.2900	22.8500	19.8500	22.6000	+8.916%	431	5,886	-19.248%
2026-06-10	23.1300	23.9900	20.3300	20.7500	-14.185%	284	5,899	-12.048%
2026-06-09	26.2000	26.2000	20.2300	24.1800	-1.827%	284	5,793	-24.524%
2026-06-08	26.2000	26.2000	23.8000	24.6300	+2.412%	613	5,729	-25.903%
2026-06-05	28.0700	28.0700	23.3500	24.0500	-27.994%	288	5,674	-24.116%
2026-06-04	28.4000	33.4000	27.2000	33.4000	+13.413%	108	5,629	-45.359%
2026-06-03	34.0800	34.0800	29.3900	29.4500	-15.154%	18	5,609	-38.031%
2026-06-02	37.9500	41.4900	34.7100	34.7100	-2.418%	73	5,607	-47.421%
2026-06-01	33.3200	35.9500	32.6300	35.5700	+27.036%	185	5,610	-48.693%
2026-05-29	30.0000	31.3000	28.0000	28.0000	-2.098%	65	5,519	-34.821%
2026-05-28	27.7000	29.2000	27.7000	28.6000	+4.189%	20	5,484	-36.189%
2026-05-27	27.0500	28.0000	25.6000	27.4500	-4.754%	33	5,490	-33.515%
2026-05-26	29.3500	29.3500	28.0000	28.8200	-4.727%	41	5,478	-36.676%
2026-05-22	30.9000	31.2000	29.8000	30.2500	-9.701%	38	5,480	-39.669%
2026-05-21	38.0000	38.0000	31.7000	33.5000	-5.367%	71	5,476	-45.522%
2026-05-20	36.4000	38.3000	34.9500	35.4000	+3.539%	63	5,476	-48.446%
2026-05-19	35.9400	36.7100	33.4000	34.1900	-2.314%	27	5,508	-46.622%
2026-05-18	42.6000	42.6000	34.8500	35.0000	-10.873%	93	5,508	-47.857%
2026-05-15	42.6500	43.3600	39.2700	39.2700	-16.179%	172	5,508	-53.527%
2026-05-14	42.0500	47.4500	42.0000	46.8500	+17.980%	232	5,441	-61.046%
2026-05-13	39.0200	40.4000	35.8000	39.7100	+15.101%	245	5,354	-54.042%
2026-05-12	34.7800	34.8500	31.6500	34.5000	+0.877%	502	5,354	-47.101%
2026-05-11	33.1700	36.2500	33.1700	34.2000	+7.852%	546	5,354	-46.637%
2026-05-08	31.2400	33.2500	31.2400	31.7100	+8.782%	148	5,570	-42.447%
2026-05-07	26.7600	31.0000	26.3000	29.1500	+8.324%	345	5,566	-37.393%
2026-05-06	21.2000	27.3500	21.2000	26.9100	+38.213%	732	5,600	-32.181%
2026-05-05	21.0000	21.0200	19.4700	19.4700	-4.324%	1,136	5,613	-6.266%
2026-05-04	20.6500	22.8500	19.1000	20.3500	-7.078%	259	4,965	-10.319%
2026-05-01	23.8500	23.8500	20.8000	21.9000	-2.188%	117	4,889	-16.667%
2026-04-30	25.8000	26.0500	21.9800	22.3900	-17.532%	213	4,889	-18.490%
2026-04-29	29.0600	29.3100	27.1300	27.1500	-13.864%	41	4,884	-32.781%
2026-04-28	28.6500	31.5200	28.0000	31.5200	-4.485%	58	4,886	-42.100%
2026-04-27	28.4300	33.0000	27.5500	33.0000	+21.502%	161	4,873	-44.697%
2026-04-24	23.0000	29.1200	23.0000	27.1600	+26.326%	1,707	4,949	-32.806%
2026-04-23	23.1000	24.1500	21.4500	21.5000	-7.804%	89	4,274	-15.116%
2026-04-22	21.8000	23.3500	21.6000	23.3200	+3.506%	484	4,261	-21.741%
2026-04-21	23.1500	23.1500	21.5500	22.5300	-1.400%	58	4,080	-18.997%
2026-04-20	22.0000	22.8500	20.8000	22.8500	0.000%	53	4,080	-20.131%
2026-04-17	22.1200	22.9000	22.0100	22.8500	+6.626%	3,087	4,077	-20.131%
2026-04-16	19.9200	22.0500	19.9200	21.4300	-1.244%	396	1,157	-14.839%
2026-04-15	20.2800	22.1200	20.0600	21.7000	+7.692%	249	1,082	-15.899%
2026-04-14	18.1900	20.1500	17.6500	20.1500	+21.973%	182	990	-9.429%
2026-04-13	16.2200	17.0800	16.1900	16.5200	-1.958%	19	933	+10.472%
2026-04-10	15.0000	17.2700	15.0000	16.8500	+21.223%	83	935	+8.309%
2026-04-09	13.0500	13.9000	12.6800	13.9000	+6.350%	88	900	+31.295%
2026-04-08	12.6500	13.1000	12.6500	13.0700	+12.965%	105	884	+39.633%
2026-04-07	11.3500	11.5700	10.8000	11.5700	-1.866%	6	856	+57.736%
2026-04-06	12.1600	12.1600	11.6000	11.7900	-2.963%	18	854	+54.792%
2026-04-02	11.2500	12.2500	11.1500	12.1500	+3.757%	44	850	+50.206%
2026-04-01	11.8500	12.0600	11.7100	11.7100	+3.904%	41	850	+55.850%
2026-03-31	9.3700	11.2700	9.3700	11.2700	+31.047%	318	827	+61.934%
2026-03-30	9.6100	9.7500	8.5500	8.6000	-13.568%	149	559	+112.209%
2026-03-27	10.5500	10.9400	9.8400	9.9500	-11.556%	90	470	+83.417%
2026-03-26	11.5500	11.8700	11.2300	11.2500	-14.773%	54	440	+62.222%
2026-03-25	13.2200	14.2500	13.2000	13.2000	+6.883%	114	418	+38.258%
2026-03-24	12.1400	12.3500	11.8000	12.3500	-2.756%	113	311	+47.773%
2026-03-23	13.4000	13.4000	12.5100	12.7000	+5.045%	86	282	+43.701%
2026-03-20	13.5100	13.5100	11.9500	12.0900	-15.158%	100	207	+50.951%
2026-03-19	14.1900	14.8000	14.1900	14.2500	-9.524%	9	191	+28.070%
2026-03-18	16.2000	16.2000	15.7500	15.7500	-4.313%	83	188	+15.873%
2026-03-17	16.5500	16.5500	16.3400	16.4600	-10.055%	34	124	+10.875%
2026-03-16	17.5400	18.3000	17.5400	18.3000	0.000%	107	92	-0.273%