Dark

NVDA20261016C220
NVDA Oct 16 2026 220.00 Call (NVDA261016C00220000)
option OPRA

EOD

Jul 27, 2026

7.40-37.867%(-4.51)1,365

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	11.9000	11.9000	7.3500	7.4000	-37.867%	1,365	83,838	0.000%
2026-07-24	12.2500	13.9500	11.0500	11.9100	-8.385%	955	83,744	-37.867%
2026-07-23	13.4000	13.9000	11.9000	13.0000	-10.653%	1,162	83,639	-43.077%
2026-07-22	11.5600	15.7100	11.4500	14.5500	+18.293%	17,152	83,620	-49.141%
2026-07-21	12.4500	12.7000	11.0000	12.3000	+15.385%	543	68,467	-39.837%
2026-07-20	12.4000	13.0000	10.3000	10.6600	-6.900%	1,408	68,446	-30.582%
2026-07-17	11.5000	12.9500	9.4500	11.4500	-13.585%	1,106	69,162	-35.371%
2026-07-16	14.5000	14.5000	12.5800	13.2500	-16.139%	478	69,059	-44.151%
2026-07-15	15.7000	16.5500	12.7000	15.8000	+1.739%	3,256	69,060	-53.165%
2026-07-14	12.8000	15.9000	11.8500	15.5300	+30.944%	1,108	68,248	-52.350%
2026-07-13	14.5700	15.1000	11.8200	11.8600	-22.230%	61,292	68,462	-37.605%
2026-07-10	11.9200	15.3700	11.9200	15.2500	+28.692%	1,407	67,940	-51.475%
2026-07-09	12.8000	12.8000	10.6000	11.8500	-8.353%	955	67,999	-37.553%
2026-07-08	9.9000	13.2500	9.2500	12.9300	+36.105%	862	67,735	-42.769%
2026-07-07	7.8000	10.0500	7.5000	9.5000	+6.982%	1,594	67,711	-22.105%
2026-07-06	8.8000	9.5000	8.5000	8.8800	+0.909%	527	67,507	-16.667%
2026-07-02	9.7500	10.6300	8.2000	8.8000	-12.000%	1,487	66,623	-15.909%
2026-07-01	9.2500	10.7500	8.6400	10.0000	-9.091%	442	66,623	-26.000%
2026-06-30	10.0000	11.2000	9.6000	11.0000	+17.647%	478	66,583	-32.727%
2026-06-29	9.1100	9.6500	7.9800	9.3500	+8.721%	953	66,568	-20.856%
2026-06-26	9.2400	9.7600	8.6000	8.6000	-15.438%	60,884	66,235	-13.953%
2026-06-25	11.7000	11.7500	9.3600	10.1700	-9.760%	1,279	66,052	-27.237%
2026-06-24	11.7500	12.3300	10.4200	11.2700	-4.895%	12,648	66,001	-34.339%
2026-06-23	13.1300	13.4500	11.8500	11.8500	-23.052%	512	55,653	-37.553%
2026-06-22	17.6700	19.1000	15.2800	15.4000	-11.239%	406	55,523	-51.948%
2026-06-18	15.4600	17.6500	15.4600	17.3500	+18.836%	5,335	50,510	-57.349%
2026-06-17	15.9000	16.6000	14.2000	14.6000	-8.060%	282	50,510	-49.315%
2026-06-16	17.9800	17.9800	15.8800	15.8800	-14.624%	227	50,510	-53.401%
2026-06-15	17.9000	18.7500	16.8000	18.6000	+18.471%	249	50,499	-60.215%
2026-06-12	16.4700	16.9200	15.3000	15.7000	-3.622%	187	50,499	-52.866%
2026-06-11	15.3000	16.5000	14.0000	16.2900	+11.575%	589	50,499	-54.573%
2026-06-10	16.3500	17.5000	14.5300	14.6000	-17.045%	748	50,298	-49.315%
2026-06-09	18.9000	19.2900	14.4500	17.6000	-4.087%	45,478	50,361	-57.955%
2026-06-08	20.5000	20.5000	17.3700	18.3500	+5.158%	488	6,979	-59.673%
2026-06-05	20.8800	21.4500	17.2000	17.4500	-27.048%	530	7,017	-57.593%
2026-06-04	21.6000	25.7000	19.9900	23.9200	+9.124%	398	6,953	-69.064%
2026-06-03	25.1100	25.1100	21.9200	21.9200	-18.056%	399	6,926	-66.241%
2026-06-02	28.1500	33.0800	26.0000	26.7500	-2.372%	565	6,868	-72.336%
2026-06-01	23.0000	27.9400	23.0000	27.4000	+32.367%	1,569	6,653	-72.993%
2026-05-29	21.5000	23.5500	20.6000	20.7000	-3.271%	807	6,774	-64.251%
2026-05-28	20.7300	22.0000	19.8500	21.4000	+4.902%	762	6,758	-65.421%
2026-05-27	21.4500	21.4500	18.7500	20.4000	-4.895%	1,994	6,722	-63.725%
2026-05-26	22.4500	23.6800	20.5000	21.4500	-3.378%	770	5,990	-65.501%
2026-05-22	24.7500	24.8000	21.9500	22.2000	-10.339%	1,099	5,754	-66.667%
2026-05-21	26.0000	30.0000	24.0000	24.7600	-11.571%	853	5,386	-70.113%
2026-05-20	27.0000	29.2700	26.8000	28.0000	+5.660%	1,182	5,386	-73.571%
2026-05-19	27.5700	29.1500	25.5500	26.5000	-6.690%	284	4,936	-72.075%
2026-05-18	33.5000	33.5000	26.0000	28.4000	-8.387%	215	4,936	-73.944%
2026-05-15	33.1700	34.5000	30.6500	31.0000	-18.314%	198	4,936	-76.129%
2026-05-14	32.5000	38.4200	32.5000	37.9500	+24.020%	794	4,926	-80.501%
2026-05-13	30.0000	32.2000	28.2500	30.6000	+13.544%	1,755	5,866	-75.817%
2026-05-12	25.6500	28.9500	24.0000	26.9500	+2.784%	411	5,866	-72.542%
2026-05-11	23.3000	28.3500	23.3000	26.2200	+10.261%	3,757	5,866	-71.777%
2026-05-08	23.4400	25.6000	23.4400	23.7800	+7.310%	606	3,543	-68.881%
2026-05-07	19.6300	23.5500	19.4000	22.1600	+10.249%	575	3,487	-66.606%
2026-05-06	15.1000	20.1000	15.1000	20.1000	+44.604%	653	3,380	-63.184%
2026-05-05	14.9000	15.0000	13.8000	13.9000	-4.467%	627	3,263	-46.763%
2026-05-04	15.4000	15.8000	13.4500	14.5500	-4.276%	169	3,266	-49.141%
2026-05-01	17.4000	17.4400	15.0000	15.2000	-6.462%	275	3,290	-51.316%
2026-04-30	20.2000	20.2000	15.8000	16.2500	-21.117%	937	3,290	-54.462%
2026-04-29	22.5000	22.5000	20.2000	20.6000	-10.435%	385	3,423	-64.078%
2026-04-28	20.6000	24.1500	20.6000	23.0000	-9.091%	406	3,271	-67.826%
2026-04-27	22.0000	25.3000	20.3500	25.3000	+23.415%	2,070	3,150	-70.751%
2026-04-24	17.3500	22.2300	17.0000	20.5000	+32.258%	414	3,139	-63.902%
2026-04-23	16.6000	17.6000	15.0000	15.5000	-8.338%	115	3,050	-52.258%
2026-04-22	15.9500	16.9400	15.6000	16.9100	+5.031%	319	3,014	-56.239%
2026-04-21	17.0000	17.0000	15.4000	16.1000	-3.012%	333	2,713	-54.037%
2026-04-20	15.6800	16.6000	14.9000	16.6000	+0.912%	366	2,713	-55.422%
2026-04-17	15.9500	16.6600	15.8100	16.4500	+5.992%	777	2,622	-55.015%
2026-04-16	15.1500	16.1500	14.5000	15.5200	-1.398%	170	2,707	-52.320%
2026-04-15	15.0500	16.0000	14.3000	15.7400	+8.927%	820	2,674	-52.986%
2026-04-14	12.6500	14.5500	12.4500	14.4500	+22.770%	200	2,009	-48.789%
2026-04-13	11.2500	12.0300	11.2500	11.7700	+1.030%	92	2,013	-37.128%
2026-04-10	9.9500	12.2500	9.9500	11.6500	+23.936%	621	2,013	-36.481%
2026-04-09	8.6200	9.6000	8.5500	9.4000	+6.818%	1,251	1,692	-21.277%
2026-04-08	9.7500	9.7500	8.4200	8.8000	+12.388%	77	614	-15.909%
2026-04-07	7.5000	7.8300	7.1600	7.8300	-1.509%	32	623	-5.492%
2026-04-06	8.1500	8.1500	7.7500	7.9500	-3.636%	76	616	-6.918%
2026-04-02	7.4700	8.3000	7.4700	8.2500	+2.230%	80	506	-10.303%
2026-04-01	7.8500	8.2000	7.7500	8.0700	+6.887%	60	506	-8.302%
2026-03-31	6.3000	7.6500	6.2200	7.5500	+32.456%	179	531	-1.987%
2026-03-30	6.3500	6.4300	5.7000	5.7000	-14.925%	29	473	+29.825%
2026-03-27	7.4200	7.4200	6.7000	6.7000	-12.418%	109	459	+10.448%
2026-03-26	8.2800	8.3000	7.6500	7.6500	-17.118%	61	439	-3.268%
2026-03-25	9.2500	9.6500	9.2000	9.2300	+8.973%	47	442	-19.827%
2026-03-24	8.3300	8.5000	8.1500	8.4700	-3.200%	63	400	-12.633%
2026-03-23	8.9400	9.2600	8.6000	8.7500	+4.291%	104	363	-15.429%
2026-03-20	9.8000	9.8000	8.3900	8.3900	-17.826%	265	291	-11.800%
2026-03-19	10.3500	10.5000	10.1000	10.2100	-7.602%	92	178	-27.522%
2026-03-18	11.6500	11.7400	11.0500	11.0500	-4.659%	167	227	-33.032%
2026-03-17	12.4100	12.4100	11.5900	11.5900	-9.946%	10	60	-36.152%
2026-03-16	12.9800	12.9800	12.6100	12.8700	+3.042%	51	53	-42.502%
2026-03-13	12.6300	12.6300	12.4900	12.4900	0.000%	2	2	-40.753%