Dark

NVDA20261016C215
NVDA Oct 16 2026 215.00 Call (NVDA261016C00215000)
option OPRA

EOD

Sep 10, 2026

11.60-23.934%(-3.65)3,480

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.2900	13.6500	11.3000	11.6000	-23.934%	3,480	17,380	0.000%
2026-09-09	16.3600	16.9500	15.1500	15.2500	-8.683%	505	16,493	-23.934%
2026-09-08	22.7000	23.1000	16.3000	16.7000	-20.286%	529	16,655	-30.539%
2026-09-04	21.1000	24.2000	20.1000	20.9500	+7.990%	975	17,215	-44.630%
2026-09-03	17.2000	20.7500	16.8500	19.4000	+19.018%	1,013	17,215	-40.206%
2026-09-02	12.7000	19.1000	12.4000	16.3000	+38.019%	1,530	17,312	-28.834%
2026-09-01	11.4100	13.4500	10.5700	11.8100	-16.063%	1,439	17,635	-1.778%
2026-08-31	13.4000	14.0700	11.5500	14.0700	+11.225%	1,801	17,402	-17.555%
2026-08-28	19.4500	20.5300	12.3000	12.6500	-36.208%	1,419	16,721	-8.300%
2026-08-27	16.1000	21.6400	15.0000	19.8300	+89.761%	2,675	16,348	-41.503%
2026-08-26	11.7000	12.3000	10.0700	10.4500	-12.917%	8,171	17,467	+11.005%
2026-08-25	10.7500	12.7500	10.4500	12.0000	+21.457%	1,852	16,710	-3.333%
2026-08-24	13.7200	13.7200	9.5000	9.8800	-25.714%	1,492	16,187	+17.409%
2026-08-21	15.6500	15.7500	13.2400	13.3000	-9.647%	1,714	15,942	-12.782%
2026-08-20	15.3200	16.4500	14.1300	14.7200	-2.322%	476	15,661	-21.196%
2026-08-19	17.5600	18.1000	14.6400	15.0700	-7.546%	552	15,611	-23.026%
2026-08-18	17.0500	17.7800	15.8500	16.3000	-18.500%	459	15,592	-28.834%
2026-08-17	20.4500	21.9000	19.9000	20.0000	-0.744%	280	15,438	-42.000%
2026-08-14	22.0000	22.0000	20.0000	20.1500	-1.946%	324	15,347	-42.432%
2026-08-13	20.9900	21.9900	19.8100	20.5500	+3.788%	1,832	15,249	-43.552%
2026-08-12	18.0000	20.9000	17.8000	19.8000	+23.058%	678	16,213	-41.414%
2026-08-11	19.2500	19.3500	15.3000	16.0900	-3.072%	447	16,302	-27.906%
2026-08-10	20.2800	20.7500	16.2500	16.6000	-20.952%	1,076	16,173	-30.120%
2026-08-07	19.9500	21.7000	19.5200	21.0000	+14.379%	531	16,269	-44.762%
2026-08-06	20.3000	21.6500	17.6000	18.3600	-4.125%	373	16,262	-36.819%
2026-08-05	17.7200	21.1000	17.7200	19.1500	+27.667%	1,109	16,306	-39.426%
2026-08-04	14.6500	15.7200	13.5900	15.0000	+21.951%	1,238	16,323	-22.667%
2026-08-03	8.5500	13.5000	8.3600	12.3000	+21.182%	498	16,409	-5.691%
2026-07-31	8.6500	10.5500	8.1000	10.1500	+28.481%	1,299	16,450	+14.286%
2026-07-30	7.1900	9.0000	7.0000	7.9000	+18.797%	1,277	16,089	+46.835%
2026-07-29	8.6000	8.9500	6.6500	6.6500	-26.519%	619	15,934	+74.436%
2026-07-28	8.1000	9.5700	7.5000	9.0500	+0.221%	1,665	15,957	+28.177%
2026-07-27	14.3500	14.3500	8.8500	9.0300	-35.500%	959	16,543	+28.461%
2026-07-24	14.4000	16.1000	12.9500	14.0000	-4.306%	874	16,203	-17.143%
2026-07-23	15.0000	16.1100	13.8000	14.6300	-13.636%	477	16,012	-20.711%
2026-07-22	13.8400	18.1500	13.7500	16.9400	+18.296%	1,675	15,953	-31.523%
2026-07-21	14.3500	15.0000	12.8700	14.3200	+14.560%	1,086	15,723	-18.994%
2026-07-20	14.3500	15.1500	12.2500	12.5000	-5.660%	317	15,862	-7.200%
2026-07-17	13.0000	14.5000	11.0000	13.2500	-12.714%	460	15,766	-12.453%
2026-07-16	17.0000	17.2500	14.5000	15.1800	-16.133%	1,298	15,734	-23.584%
2026-07-15	18.1500	18.7000	14.8000	18.1000	+1.401%	664	15,528	-35.912%
2026-07-14	14.5000	18.2000	13.9500	17.8500	+30.292%	1,956	15,600	-35.014%
2026-07-13	16.3000	17.1500	13.6200	13.7000	-21.264%	8,450	15,127	-15.328%
2026-07-10	13.5600	17.6000	13.5600	17.4000	+26.453%	3,596	13,159	-33.333%
2026-07-09	14.8000	14.8000	12.5000	13.7600	-7.027%	352	11,602	-15.698%
2026-07-08	11.3500	15.2500	10.8100	14.8000	+36.910%	1,432	11,518	-21.622%
2026-07-07	9.0000	11.4100	8.9500	10.8100	+4.850%	849	10,999	+7.308%
2026-07-06	9.9000	11.0000	9.9000	10.3100	+2.587%	264	10,578	+12.512%
2026-07-02	11.4500	12.3000	9.5100	10.0500	-11.062%	1,289	9,713	+15.423%
2026-07-01	10.9300	12.2000	10.0600	11.3000	-10.601%	146	9,713	+2.655%
2026-06-30	11.3500	12.8000	11.1000	12.6400	+16.498%	299	9,687	-8.228%
2026-06-29	10.5400	11.2900	9.3100	10.8500	+8.500%	258	9,735	+6.912%
2026-06-26	10.7500	11.2000	10.0000	10.0000	-14.457%	5,470	9,671	+16.000%
2026-06-25	13.5000	13.5000	10.9000	11.6900	-8.672%	356	9,578	-0.770%
2026-06-24	13.6000	13.9500	11.9500	12.8000	-6.909%	547	9,418	-9.375%
2026-06-23	14.0800	15.3400	13.6500	13.7500	-21.429%	5,338	9,326	-15.636%
2026-06-22	20.1000	21.1600	17.5000	17.5000	-10.941%	1,095	5,319	-33.714%
2026-06-18	17.9500	19.7400	17.7500	19.6500	+20.923%	774	5,591	-40.967%
2026-06-17	18.0000	18.2500	16.1000	16.2500	-9.872%	116	5,591	-28.615%
2026-06-16	19.0300	19.5000	18.0000	18.0300	-12.518%	96	5,591	-35.663%
2026-06-15	19.7500	21.0000	18.9000	20.6100	+17.302%	175	5,539	-43.717%
2026-06-12	17.7300	18.8800	17.1600	17.5700	-3.937%	104	5,539	-33.978%
2026-06-11	17.1500	18.4000	15.7000	18.2900	+8.869%	237	5,539	-36.577%
2026-06-10	19.0900	19.0900	16.3300	16.8000	-11.532%	203	5,569	-30.952%
2026-06-09	21.4900	21.5000	16.4500	18.9900	-5.804%	204	5,554	-38.915%
2026-06-08	20.9000	21.4000	19.4000	20.1600	+3.757%	137	5,528	-42.460%
2026-06-05	23.2000	23.6500	19.0000	19.4300	-26.178%	486	5,512	-40.299%
2026-06-04	23.8500	28.1500	22.0500	26.3200	+9.667%	797	5,436	-55.927%
2026-06-03	28.9500	28.9500	24.0000	24.0000	-18.782%	1,160	5,444	-51.667%
2026-06-02	31.9100	36.0000	28.9000	29.5500	-1.500%	136	4,943	-60.745%
2026-06-01	25.6300	30.4600	25.5900	30.0000	+32.333%	615	4,980	-61.333%
2026-05-29	23.5800	26.0000	22.6700	22.6700	-3.941%	984	5,009	-48.831%
2026-05-28	23.0800	24.2500	22.0000	23.6000	+4.610%	806	4,831	-50.847%
2026-05-27	23.6500	23.6500	20.8000	22.5600	-5.804%	386	4,710	-48.582%
2026-05-26	25.1500	26.2000	22.8000	23.9500	-2.205%	624	4,570	-51.566%
2026-05-22	27.4300	27.5000	24.2500	24.4900	-9.897%	155	4,472	-52.634%
2026-05-21	28.6000	28.9000	26.7200	27.1800	-10.592%	208	4,402	-57.322%
2026-05-20	30.4500	32.2200	29.6100	30.4000	+5.556%	57	4,402	-61.842%
2026-05-19	29.9000	31.0600	27.9000	28.8000	-5.574%	20	4,292	-59.722%
2026-05-18	36.0200	36.1200	28.8800	30.5000	-10.845%	123	4,292	-61.967%
2026-05-15	35.3000	36.9500	33.9500	34.2100	-15.946%	163	4,292	-66.092%
2026-05-14	35.2600	41.3500	35.2600	40.7000	+22.406%	321	4,312	-71.499%
2026-05-13	33.0000	34.7200	32.1100	33.2500	+10.833%	138	4,223	-65.113%
2026-05-12	28.5900	31.5100	26.1500	30.0000	+4.530%	286	4,223	-61.333%
2026-05-11	25.5000	30.7700	25.5000	28.7000	+10.173%	2,532	4,223	-59.582%
2026-05-08	25.6900	27.8600	25.6900	26.0500	+5.980%	239	3,456	-55.470%
2026-05-07	22.0500	25.7000	21.7000	24.5800	+13.272%	372	3,426	-52.807%
2026-05-06	20.0000	22.0800	19.4000	21.7000	+38.658%	217	3,307	-46.544%
2026-05-05	16.8000	16.8000	15.6000	15.6500	-3.870%	113	3,428	-25.879%
2026-05-04	17.2500	18.1500	15.1000	16.2800	-3.953%	781	3,447	-28.747%
2026-05-01	18.9600	18.9600	16.9000	16.9500	-5.833%	120	3,290	-31.563%
2026-04-30	22.6500	22.6500	17.4500	18.0000	-21.397%	124	3,290	-35.556%
2026-04-29	25.2000	25.2000	22.1500	22.9000	-10.161%	163	3,281	-49.345%
2026-04-28	23.2300	26.5000	22.9000	25.4900	-7.309%	351	3,253	-54.492%
2026-04-27	24.3500	27.5500	22.5000	27.5000	+23.043%	806	3,163	-57.818%
2026-04-24	19.3200	24.5900	19.1500	22.3500	+29.640%	429	2,949	-48.098%
2026-04-23	19.6000	19.6000	16.8500	17.2400	-7.312%	210	2,850	-32.715%
2026-04-22	17.4000	18.7000	17.4000	18.6000	+2.876%	110	2,688	-37.634%
2026-04-21	19.0000	19.0000	17.7300	18.0800	+5.607%	1,027	3,250	-35.841%
2026-04-20	17.1700	17.3000	16.6500	17.1200	-7.209%	273	3,250	-32.243%
2026-04-17	18.1600	18.5000	17.6000	18.4500	+6.647%	1,635	3,107	-37.127%
2026-04-16	17.5700	17.8400	16.9700	17.3000	0.000%	42	3,243	-32.948%
2026-04-15	16.3500	18.0000	16.1000	17.3000	+7.788%	190	3,207	-32.948%
2026-04-14	14.1300	16.0500	14.1300	16.0500	+19.154%	58	3,109	-27.726%
2026-04-13	12.7000	13.5000	12.7000	13.4700	+3.218%	17	3,072	-13.883%
2026-04-10	11.7000	13.7500	11.7000	13.0500	+21.395%	223	3,063	-11.111%
2026-04-09	9.9500	10.8500	9.9500	10.7500	+6.965%	104	3,023	+7.907%
2026-04-08	10.7300	10.8000	9.8500	10.0500	+11.667%	2,531	3,028	+15.423%
2026-04-06	8.7500	9.0000	8.7500	9.0000	-5.063%	41	652	+28.889%
2026-04-02	9.3500	9.5500	9.2000	9.4800	+2.486%	56	602	+22.363%
2026-04-01	8.9900	9.3000	8.9500	9.2500	+6.567%	259	602	+25.405%
2026-03-31	6.9700	8.7500	6.9700	8.6800	+32.925%	79	449	+33.641%
2026-03-30	7.6500	7.7500	6.5300	6.5300	-15.195%	183	407	+77.642%
2026-03-27	8.2000	8.2000	7.7000	7.7000	-12.500%	63	240	+50.649%
2026-03-26	9.4000	9.4000	8.8000	8.8000	-18.140%	35	193	+31.818%
2026-03-25	10.8000	10.9000	10.6100	10.7500	+15.591%	7	178	+7.907%
2026-03-24	9.4000	9.5500	9.2300	9.3000	-5.775%	37	178	+24.731%
2026-03-23	10.4000	10.5700	9.8000	9.8700	+3.895%	51	141	+17.528%
2026-03-20	10.6600	10.8200	9.5000	9.5000	-18.103%	122	100	+22.105%
2026-03-19	11.1500	11.6000	10.9900	11.6000	-10.425%	21	51	0.000%
2026-03-18	13.1000	13.1900	12.8800	12.9500	-0.077%	44	44	-10.425%
2026-03-17	13.0300	13.0300	12.9000	12.9600	0.000%	4	4	-10.494%