Dark

NVDA20261016C210
NVDA Oct 16 2026 210.00 Call (NVDA261016C00210000)
option OPRA

EOD

Sep 10, 2026

14.69-21.903%(-4.12)871

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.5400	16.5400	14.3700	14.6900	-21.903%	871	14,164	0.000%
2026-09-09	20.1100	20.3500	18.5700	18.8100	-5.950%	634	13,909	-21.903%
2026-09-08	27.0000	27.0000	20.0000	20.0000	-19.159%	1,241	13,834	-26.550%
2026-09-04	24.6000	28.1500	23.9000	24.7400	+5.953%	1,066	13,861	-40.622%
2026-09-03	20.7800	24.5500	20.7500	23.3500	+17.929%	714	13,861	-37.088%
2026-09-02	16.0000	22.7400	16.0000	19.8000	+34.694%	1,042	13,833	-25.808%
2026-09-01	14.4500	16.3000	13.5000	14.7000	-14.035%	2,250	13,843	-0.068%
2026-08-31	14.8100	17.1000	14.4500	17.1000	+11.039%	360	13,239	-14.094%
2026-08-28	22.7000	24.2300	15.1700	15.4000	-33.906%	968	13,266	-4.610%
2026-08-27	19.3000	25.1100	18.1500	23.3000	+82.745%	2,693	13,408	-36.953%
2026-08-26	14.1500	14.6000	12.3000	12.7500	-12.069%	3,716	14,364	+15.216%
2026-08-25	13.1900	15.3500	12.7500	14.5000	+19.835%	1,668	13,903	+1.310%
2026-08-24	16.0000	16.0400	11.6500	12.1000	-23.899%	3,058	13,917	+21.405%
2026-08-21	18.3500	18.3500	15.9000	15.9000	-9.298%	1,659	13,381	-7.610%
2026-08-20	18.0500	19.2000	16.8000	17.5300	-2.611%	318	13,584	-16.201%
2026-08-19	21.0000	21.4300	17.5000	18.0000	-6.977%	249	13,534	-18.389%
2026-08-18	20.1500	20.4500	18.8000	19.3500	-16.774%	1,191	13,585	-24.083%
2026-08-17	23.7000	25.3000	23.1500	23.2500	-0.726%	910	13,702	-36.817%
2026-08-14	25.2400	25.2400	23.0300	23.4200	-2.376%	1,020	13,557	-37.276%
2026-08-13	24.5000	25.5500	22.9000	23.9900	+2.259%	839	13,396	-38.766%
2026-08-12	21.1500	24.1000	21.1500	23.4600	+24.787%	1,136	13,532	-37.383%
2026-08-11	22.2700	22.2700	18.2700	18.8000	-3.491%	574	13,751	-21.862%
2026-08-10	23.6100	23.9400	19.0700	19.4800	-19.002%	1,120	13,694	-24.589%
2026-08-07	22.5500	24.8100	22.4100	24.0500	+11.343%	1,542	13,471	-38.919%
2026-08-06	23.1600	24.5000	20.3500	21.6000	-2.921%	932	13,683	-31.991%
2026-08-05	20.3500	24.0500	20.3500	22.2500	+25.706%	2,429	13,636	-33.978%
2026-08-04	16.6000	18.2500	15.9000	17.7000	+20.984%	3,279	14,207	-17.006%
2026-08-03	10.3500	15.7900	9.6000	14.6300	+22.324%	3,750	13,329	+0.410%
2026-07-31	10.8000	12.5000	9.6500	11.9600	+25.895%	2,163	15,227	+22.826%
2026-07-30	8.9300	10.6500	8.4000	9.5000	+18.750%	3,210	15,269	+54.632%
2026-07-29	10.0000	10.6000	8.0000	8.0000	-26.267%	784	14,177	+83.625%
2026-07-28	10.2300	11.4000	9.0000	10.8500	+1.402%	1,703	14,222	+35.392%
2026-07-27	16.0500	16.0500	10.5500	10.7000	-34.154%	4,934	14,094	+37.290%
2026-07-24	17.4500	18.7000	15.1000	16.2500	-7.670%	1,057	16,479	-9.600%
2026-07-23	17.9000	18.7500	16.1000	17.6000	-9.232%	4,482	16,408	-16.534%
2026-07-22	15.6200	20.7400	15.1700	19.3900	+18.593%	5,168	13,065	-24.239%
2026-07-21	16.6000	17.3500	15.0000	16.3500	+11.680%	738	12,764	-10.153%
2026-07-20	16.6000	17.4500	14.2600	14.6400	-4.314%	833	12,797	+0.342%
2026-07-17	15.4500	17.0500	12.8500	15.3000	-12.069%	1,256	12,622	-3.987%
2026-07-16	19.8000	19.8000	16.6800	17.4000	-14.914%	1,285	12,552	-15.575%
2026-07-15	20.0500	21.1300	16.8500	20.4500	+0.838%	840	12,441	-28.166%
2026-07-14	17.7000	20.6000	15.8800	20.2800	+28.273%	1,542	12,077	-27.564%
2026-07-13	19.0000	19.5000	15.6700	15.8100	-20.111%	1,858	12,075	-7.084%
2026-07-10	16.1800	19.9000	16.1000	19.7900	+26.454%	1,430	12,547	-25.771%
2026-07-09	16.8500	16.8500	14.0600	15.6500	-7.396%	655	12,401	-6.134%
2026-07-08	12.6000	17.3300	12.3500	16.9000	+31.008%	472	12,270	-13.077%
2026-07-07	10.4500	13.5000	10.4000	12.9000	+4.878%	653	12,249	+13.876%
2026-07-06	12.0000	12.8000	11.4000	12.3000	+2.843%	529	12,204	+19.431%
2026-07-02	12.9300	14.1800	11.1000	11.9600	-11.078%	2,033	11,802	+22.826%
2026-07-01	12.8000	14.2500	11.7500	13.4500	-3.098%	1,071	11,802	+9.219%
2026-06-30	12.7200	14.2500	12.6300	13.8800	+11.486%	239	11,386	+5.836%
2026-06-29	11.7500	12.5500	10.7000	12.4500	+6.410%	390	11,415	+17.992%
2026-06-26	11.7500	12.8500	11.6000	11.7000	-13.011%	230	11,439	+25.556%
2026-06-25	15.3500	15.3500	12.1500	13.4500	-4.610%	1,300	11,414	+9.219%
2026-06-24	15.5500	15.9800	13.8000	14.1000	-8.856%	1,235	10,569	+4.184%
2026-06-23	16.9000	17.3000	15.4700	15.4700	-21.671%	297	9,671	-5.042%
2026-06-22	22.3000	23.6900	19.5000	19.7500	-10.593%	371	9,619	-25.620%
2026-06-18	19.8000	22.2500	19.4000	22.0900	+18.763%	564	9,229	-33.499%
2026-06-17	21.0000	21.0000	18.0000	18.6000	-7.000%	818	9,229	-21.022%
2026-06-16	22.0000	22.2000	20.0000	20.0000	-12.281%	950	9,229	-26.550%
2026-06-15	22.0000	23.3000	20.8500	22.8000	+18.135%	349	9,429	-35.570%
2026-06-12	20.0500	21.1500	19.2500	19.3000	-4.691%	180	9,429	-23.886%
2026-06-11	18.7500	20.5500	17.7000	20.2500	+8.812%	235	9,429	-27.457%
2026-06-10	20.9000	21.6000	18.2000	18.6100	-13.442%	233	9,493	-21.064%
2026-06-09	23.6000	23.7500	18.2000	21.5000	-4.867%	788	9,504	-31.674%
2026-06-08	23.5400	23.5400	21.5000	22.6000	+5.263%	886	9,109	-35.000%
2026-06-05	25.8000	25.8000	21.0000	21.4700	-25.581%	877	9,103	-31.579%
2026-06-04	25.5500	30.3000	24.5300	28.8500	+8.827%	323	8,840	-49.081%
2026-06-03	31.4300	31.4300	26.5100	26.5100	-17.285%	107	8,746	-44.587%
2026-06-02	33.8800	39.0000	31.3300	32.0500	-1.385%	182	8,733	-54.165%
2026-06-01	28.1100	33.2000	28.1100	32.5000	+28.205%	546	8,783	-54.800%
2026-05-29	25.4800	28.5000	25.2000	25.3500	-3.059%	595	8,772	-42.051%
2026-05-28	25.5000	26.7500	24.2500	26.1500	+4.600%	491	8,519	-43.824%
2026-05-27	25.0000	25.5000	23.1000	25.0000	-5.231%	822	8,368	-41.240%
2026-05-26	27.0200	28.0000	25.1500	26.3800	-2.836%	187	8,062	-44.314%
2026-05-22	29.8000	29.8000	26.8700	27.1500	-9.500%	253	8,054	-45.893%
2026-05-21	31.9000	31.9000	28.8000	30.0000	-9.829%	396	8,004	-51.033%
2026-05-20	32.3100	35.0400	32.3100	33.2700	+6.806%	165	8,004	-55.846%
2026-05-19	31.8000	34.0200	30.5400	31.1500	-6.288%	78	8,083	-52.841%
2026-05-18	38.5000	38.5000	31.3000	33.2400	-8.430%	81	8,083	-55.806%
2026-05-15	37.8500	40.4400	36.0000	36.3000	-17.029%	108	8,083	-59.532%
2026-05-14	39.3000	44.4500	39.3000	43.7500	+21.798%	194	8,137	-66.423%
2026-05-13	35.7000	37.5700	33.4000	35.9200	+11.070%	261	8,213	-59.104%
2026-05-12	30.4700	34.0000	28.8000	32.3400	+2.863%	7,111	8,213	-54.576%
2026-05-11	28.1500	33.8000	28.1000	31.4400	+9.738%	211	8,213	-53.276%
2026-05-08	27.1500	30.5000	27.1500	28.6500	+8.523%	263	11,898	-48.726%
2026-05-07	24.6000	28.2400	23.9000	26.4000	+7.755%	275	12,038	-44.356%
2026-05-06	18.6000	24.6500	18.6000	24.5000	+40.000%	1,341	11,975	-40.041%
2026-05-05	18.9500	19.1000	17.3300	17.5000	-4.004%	345	12,028	-16.057%
2026-05-04	19.3500	20.5000	16.8000	18.2300	-6.990%	313	11,873	-19.419%
2026-05-01	21.1500	21.1500	18.7500	19.6000	-2.826%	106	11,782	-25.051%
2026-04-30	24.2800	24.2800	19.7100	20.1700	-19.801%	393	11,782	-27.169%
2026-04-29	27.8000	27.8000	24.5000	25.1500	-9.857%	292	11,724	-41.590%
2026-04-28	25.4500	28.6600	25.2300	27.9000	-7.982%	392	11,629	-47.348%
2026-04-27	25.3000	30.3200	24.8000	30.3200	+22.952%	1,012	11,436	-51.550%
2026-04-24	21.0500	26.8000	21.0000	24.6600	+28.438%	541	11,171	-40.430%
2026-04-23	21.7300	21.8000	18.7800	19.2000	-8.615%	229	11,197	-23.490%
2026-04-22	19.8200	21.0100	19.8200	21.0100	+7.194%	330	11,218	-30.081%
2026-04-21	20.9000	21.1500	19.4300	19.6000	-5.769%	359	11,033	-25.051%
2026-04-20	20.0400	20.8000	18.6000	20.8000	+1.266%	215	11,033	-29.375%
2026-04-17	20.3700	20.7500	19.6000	20.5400	+6.701%	353	10,977	-28.481%
2026-04-16	18.8500	19.7500	17.7000	19.2500	-2.036%	2,294	10,898	-23.688%
2026-04-15	18.2200	20.1200	17.9500	19.6500	+8.985%	607	12,019	-25.242%
2026-04-14	16.2500	18.1400	15.8500	18.0300	+21.414%	252	11,976	-18.525%
2026-04-13	13.6700	15.2300	13.6700	14.8500	+0.610%	114	11,958	-1.077%
2026-04-10	12.2600	15.4000	12.2600	14.7600	+20.490%	4,313	11,950	-0.474%
2026-04-09	11.5000	12.3000	11.2500	12.2500	+6.061%	303	8,308	+19.918%
2026-04-08	12.5500	12.6200	11.0500	11.5500	+11.165%	4,203	8,164	+27.186%
2026-04-07	9.5800	10.3900	9.5800	10.3900	0.000%	15	4,961	+41.386%
2026-04-06	10.2500	10.4800	10.1900	10.3900	-2.897%	2,047	4,965	+41.386%
2026-04-02	9.4500	10.7000	9.1800	10.7000	+3.783%	3,727	714	+37.290%
2026-04-01	10.1000	10.6000	9.9500	10.3100	+5.204%	98	714	+42.483%
2026-03-31	8.3200	10.0000	8.3200	9.8000	+29.801%	65	683	+49.898%
2026-03-30	8.3100	8.3500	7.5500	7.5500	-13.218%	23	676	+94.570%
2026-03-27	9.4200	9.4200	8.6500	8.7000	-12.563%	66	664	+68.851%
2026-03-26	10.7000	10.8100	9.8500	9.9500	-17.769%	144	643	+47.638%
2026-03-25	11.5500	12.7000	11.5500	12.1000	+12.979%	77	570	+21.405%
2026-03-24	10.4500	10.8000	10.4500	10.7100	-6.463%	244	524	+37.162%
2026-03-23	11.6700	12.0000	11.1100	11.4500	+7.310%	108	354	+28.297%
2026-03-20	12.3100	12.3100	10.6000	10.6700	-17.923%	113	344	+37.676%
2026-03-19	11.5600	13.0000	11.5600	13.0000	-8.451%	197	309	+13.000%
2026-03-18	14.5000	14.6400	14.2000	14.2000	-2.740%	19	201	+3.451%
2026-03-17	14.7200	15.0500	14.6000	14.6000	-5.806%	31	194	+0.616%
2026-03-16	16.1900	16.2500	15.0000	15.5000	+2.990%	196	174	-5.226%
2026-03-13	17.3000	17.3000	14.9100	15.0500	0.000%	16	16	-2.392%