Dark

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

EOD

Jul 27, 2026

9.03-35.500%(-4.97)959

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	14.3500	14.3500	8.8500	9.0300	-35.500%	959	16,543	0.000%
2026-07-24	14.4000	16.1000	12.9500	14.0000	-4.306%	874	16,203	-35.500%
2026-07-23	15.0000	16.1100	13.8000	14.6300	-13.636%	477	16,012	-38.278%
2026-07-22	13.8400	18.1500	13.7500	16.9400	+18.296%	1,675	15,953	-46.694%
2026-07-21	14.3500	15.0000	12.8700	14.3200	+14.560%	1,086	15,723	-36.941%
2026-07-20	14.3500	15.1500	12.2500	12.5000	-5.660%	317	15,862	-27.760%
2026-07-17	13.0000	14.5000	11.0000	13.2500	-12.714%	460	15,766	-31.849%
2026-07-16	17.0000	17.2500	14.5000	15.1800	-16.133%	1,298	15,734	-40.514%
2026-07-15	18.1500	18.7000	14.8000	18.1000	+1.401%	664	15,528	-50.110%
2026-07-14	14.5000	18.2000	13.9500	17.8500	+30.292%	1,956	15,600	-49.412%
2026-07-13	16.3000	17.1500	13.6200	13.7000	-21.264%	8,450	15,127	-34.088%
2026-07-10	13.5600	17.6000	13.5600	17.4000	+26.453%	3,596	13,159	-48.103%
2026-07-09	14.8000	14.8000	12.5000	13.7600	-7.027%	352	11,602	-34.375%
2026-07-08	11.3500	15.2500	10.8100	14.8000	+36.910%	1,432	11,518	-38.986%
2026-07-07	9.0000	11.4100	8.9500	10.8100	+4.850%	849	10,999	-16.466%
2026-07-06	9.9000	11.0000	9.9000	10.3100	+2.587%	264	10,578	-12.415%
2026-07-02	11.4500	12.3000	9.5100	10.0500	-11.062%	1,289	9,713	-10.149%
2026-07-01	10.9300	12.2000	10.0600	11.3000	-10.601%	146	9,713	-20.088%
2026-06-30	11.3500	12.8000	11.1000	12.6400	+16.498%	299	9,687	-28.560%
2026-06-29	10.5400	11.2900	9.3100	10.8500	+8.500%	258	9,735	-16.774%
2026-06-26	10.7500	11.2000	10.0000	10.0000	-14.457%	5,470	9,671	-9.700%
2026-06-25	13.5000	13.5000	10.9000	11.6900	-8.672%	356	9,578	-22.754%
2026-06-24	13.6000	13.9500	11.9500	12.8000	-6.909%	547	9,418	-29.453%
2026-06-23	14.0800	15.3400	13.6500	13.7500	-21.429%	5,338	9,326	-34.327%
2026-06-22	20.1000	21.1600	17.5000	17.5000	-10.941%	1,095	5,319	-48.400%
2026-06-18	17.9500	19.7400	17.7500	19.6500	+20.923%	774	5,591	-54.046%
2026-06-17	18.0000	18.2500	16.1000	16.2500	-9.872%	116	5,591	-44.431%
2026-06-16	19.0300	19.5000	18.0000	18.0300	-12.518%	96	5,591	-49.917%
2026-06-15	19.7500	21.0000	18.9000	20.6100	+17.302%	175	5,539	-56.186%
2026-06-12	17.7300	18.8800	17.1600	17.5700	-3.937%	104	5,539	-48.606%
2026-06-11	17.1500	18.4000	15.7000	18.2900	+8.869%	237	5,539	-50.629%
2026-06-10	19.0900	19.0900	16.3300	16.8000	-11.532%	203	5,569	-46.250%
2026-06-09	21.4900	21.5000	16.4500	18.9900	-5.804%	204	5,554	-52.449%
2026-06-08	20.9000	21.4000	19.4000	20.1600	+3.757%	137	5,528	-55.208%
2026-06-05	23.2000	23.6500	19.0000	19.4300	-26.178%	486	5,512	-53.525%
2026-06-04	23.8500	28.1500	22.0500	26.3200	+9.667%	797	5,436	-65.691%
2026-06-03	28.9500	28.9500	24.0000	24.0000	-18.782%	1,160	5,444	-62.375%
2026-06-02	31.9100	36.0000	28.9000	29.5500	-1.500%	136	4,943	-69.442%
2026-06-01	25.6300	30.4600	25.5900	30.0000	+32.333%	615	4,980	-69.900%
2026-05-29	23.5800	26.0000	22.6700	22.6700	-3.941%	984	5,009	-60.168%
2026-05-28	23.0800	24.2500	22.0000	23.6000	+4.610%	806	4,831	-61.737%
2026-05-27	23.6500	23.6500	20.8000	22.5600	-5.804%	386	4,710	-59.973%
2026-05-26	25.1500	26.2000	22.8000	23.9500	-2.205%	624	4,570	-62.296%
2026-05-22	27.4300	27.5000	24.2500	24.4900	-9.897%	155	4,472	-63.128%
2026-05-21	28.6000	28.9000	26.7200	27.1800	-10.592%	208	4,402	-66.777%
2026-05-20	30.4500	32.2200	29.6100	30.4000	+5.556%	57	4,402	-70.296%
2026-05-19	29.9000	31.0600	27.9000	28.8000	-5.574%	20	4,292	-68.646%
2026-05-18	36.0200	36.1200	28.8800	30.5000	-10.845%	123	4,292	-70.393%
2026-05-15	35.3000	36.9500	33.9500	34.2100	-15.946%	163	4,292	-73.604%
2026-05-14	35.2600	41.3500	35.2600	40.7000	+22.406%	321	4,312	-77.813%
2026-05-13	33.0000	34.7200	32.1100	33.2500	+10.833%	138	4,223	-72.842%
2026-05-12	28.5900	31.5100	26.1500	30.0000	+4.530%	286	4,223	-69.900%
2026-05-11	25.5000	30.7700	25.5000	28.7000	+10.173%	2,532	4,223	-68.537%
2026-05-08	25.6900	27.8600	25.6900	26.0500	+5.980%	239	3,456	-65.336%
2026-05-07	22.0500	25.7000	21.7000	24.5800	+13.272%	372	3,426	-63.263%
2026-05-06	20.0000	22.0800	19.4000	21.7000	+38.658%	217	3,307	-58.387%
2026-05-05	16.8000	16.8000	15.6000	15.6500	-3.870%	113	3,428	-42.300%
2026-05-04	17.2500	18.1500	15.1000	16.2800	-3.953%	781	3,447	-44.533%
2026-05-01	18.9600	18.9600	16.9000	16.9500	-5.833%	120	3,290	-46.726%
2026-04-30	22.6500	22.6500	17.4500	18.0000	-21.397%	124	3,290	-49.833%
2026-04-29	25.2000	25.2000	22.1500	22.9000	-10.161%	163	3,281	-60.568%
2026-04-28	23.2300	26.5000	22.9000	25.4900	-7.309%	351	3,253	-64.574%
2026-04-27	24.3500	27.5500	22.5000	27.5000	+23.043%	806	3,163	-67.164%
2026-04-24	19.3200	24.5900	19.1500	22.3500	+29.640%	429	2,949	-59.597%
2026-04-23	19.6000	19.6000	16.8500	17.2400	-7.312%	210	2,850	-47.622%
2026-04-22	17.4000	18.7000	17.4000	18.6000	+2.876%	110	2,688	-51.452%
2026-04-21	19.0000	19.0000	17.7300	18.0800	+5.607%	1,027	3,250	-50.055%
2026-04-20	17.1700	17.3000	16.6500	17.1200	-7.209%	273	3,250	-47.255%
2026-04-17	18.1600	18.5000	17.6000	18.4500	+6.647%	1,635	3,107	-51.057%
2026-04-16	17.5700	17.8400	16.9700	17.3000	0.000%	42	3,243	-47.803%
2026-04-15	16.3500	18.0000	16.1000	17.3000	+7.788%	190	3,207	-47.803%
2026-04-14	14.1300	16.0500	14.1300	16.0500	+19.154%	58	3,109	-43.738%
2026-04-13	12.7000	13.5000	12.7000	13.4700	+3.218%	17	3,072	-32.962%
2026-04-10	11.7000	13.7500	11.7000	13.0500	+21.395%	223	3,063	-30.805%
2026-04-09	9.9500	10.8500	9.9500	10.7500	+6.965%	104	3,023	-16.000%
2026-04-08	10.7300	10.8000	9.8500	10.0500	+11.667%	2,531	3,028	-10.149%
2026-04-06	8.7500	9.0000	8.7500	9.0000	-5.063%	41	652	+0.333%
2026-04-02	9.3500	9.5500	9.2000	9.4800	+2.486%	56	602	-4.747%
2026-04-01	8.9900	9.3000	8.9500	9.2500	+6.567%	259	602	-2.378%
2026-03-31	6.9700	8.7500	6.9700	8.6800	+32.925%	79	449	+4.032%
2026-03-30	7.6500	7.7500	6.5300	6.5300	-15.195%	183	407	+38.285%
2026-03-27	8.2000	8.2000	7.7000	7.7000	-12.500%	63	240	+17.273%
2026-03-26	9.4000	9.4000	8.8000	8.8000	-18.140%	35	193	+2.614%
2026-03-25	10.8000	10.9000	10.6100	10.7500	+15.591%	7	178	-16.000%
2026-03-24	9.4000	9.5500	9.2300	9.3000	-5.775%	37	178	-2.903%
2026-03-23	10.4000	10.5700	9.8000	9.8700	+3.895%	51	141	-8.511%
2026-03-20	10.6600	10.8200	9.5000	9.5000	-18.103%	122	100	-4.947%
2026-03-19	11.1500	11.6000	10.9900	11.6000	-10.425%	21	51	-22.155%
2026-03-18	13.1000	13.1900	12.8800	12.9500	-0.077%	44	44	-30.270%
2026-03-17	13.0300	13.0300	12.9000	12.9600	0.000%	4	4	-30.324%