Dark

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

EOD

Sep 10, 2026

8.95-26.819%(-3.28)13,997

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.8000	10.8000	8.7000	8.9500	-26.819%	13,997	108,419	0.000%
2026-09-09	13.4000	13.8500	12.1000	12.2300	-10.074%	3,165	105,362	-26.819%
2026-09-08	19.1000	19.3500	13.2300	13.6000	-20.468%	1,899	105,065	-34.191%
2026-09-04	17.5500	20.5000	16.7200	17.1000	+7.547%	3,141	106,664	-47.661%
2026-09-03	14.0000	17.2500	13.4400	15.9000	+20.000%	10,575	106,664	-43.711%
2026-09-02	10.0000	15.7700	9.7900	13.2500	+43.865%	9,210	108,993	-32.453%
2026-09-01	9.0000	10.7000	8.3000	9.2100	-17.399%	6,487	111,304	-2.823%
2026-08-31	10.6000	11.2300	9.1500	11.1500	+10.945%	12,685	110,781	-19.731%
2026-08-28	16.2500	17.3500	9.8500	10.0500	-39.820%	8,007	106,992	-10.945%
2026-08-27	13.4000	18.0500	12.2500	16.7000	+98.810%	10,843	104,356	-46.407%
2026-08-26	9.5000	10.0500	8.2000	8.4000	-14.721%	4,930	107,558	+6.548%
2026-08-25	9.0000	10.6000	8.5000	9.8500	+22.818%	6,728	106,072	-9.137%
2026-08-24	11.2000	11.4000	7.6500	8.0200	-26.758%	15,017	109,288	+11.596%
2026-08-21	12.6500	12.9500	10.9000	10.9500	-10.976%	6,971	93,998	-18.265%
2026-08-20	13.0000	13.8500	11.6500	12.3000	-3.150%	4,590	89,299	-27.236%
2026-08-19	14.9000	15.3500	12.0500	12.7000	-7.299%	8,023	86,731	-29.528%
2026-08-18	14.3000	15.0100	13.3000	13.7000	-20.117%	2,894	86,566	-34.672%
2026-08-17	17.8500	18.8200	16.9800	17.1500	-1.267%	636	84,736	-47.813%
2026-08-14	18.5700	19.0000	16.9600	17.3700	-1.698%	817	84,737	-48.474%
2026-08-13	17.8000	19.2000	16.9000	17.6700	+1.844%	1,762	84,689	-49.349%
2026-08-12	15.3500	18.0000	15.0200	17.3500	+27.950%	2,583	85,332	-48.415%
2026-08-11	16.6500	16.6500	12.9300	13.5600	-4.170%	2,493	85,228	-33.997%
2026-08-10	17.6500	18.0000	13.7500	14.1500	-22.210%	3,205	84,168	-36.749%
2026-08-07	17.2500	18.8000	16.6700	18.1900	+15.492%	2,553	84,911	-50.797%
2026-08-06	17.7000	18.9000	15.0600	15.7500	-3.077%	1,672	85,711	-43.175%
2026-08-05	15.2500	18.4000	14.6000	16.2500	+26.953%	3,222	85,177	-44.923%
2026-08-04	12.4500	13.5000	11.5000	12.8000	+21.905%	2,555	85,308	-30.078%
2026-08-03	7.9000	11.4400	6.6500	10.5000	+26.659%	1,510	84,907	-14.762%
2026-07-31	7.4500	8.7500	6.6000	8.2900	+27.538%	1,122	84,779	+7.961%
2026-07-30	5.9300	7.4500	5.7500	6.5000	+18.830%	1,270	84,627	+37.692%
2026-07-29	7.0700	7.2100	5.4200	5.4700	-26.081%	2,215	84,320	+63.620%
2026-07-28	6.9200	8.0000	6.1300	7.4000	0.000%	2,053	84,997	+20.946%
2026-07-27	11.9000	11.9000	7.3500	7.4000	-37.867%	1,365	83,838	+20.946%
2026-07-24	12.2500	13.9500	11.0500	11.9100	-8.385%	955	83,744	-24.853%
2026-07-23	13.4000	13.9000	11.9000	13.0000	-10.653%	1,162	83,639	-31.154%
2026-07-22	11.5600	15.7100	11.4500	14.5500	+18.293%	17,152	83,620	-38.488%
2026-07-21	12.4500	12.7000	11.0000	12.3000	+15.385%	543	68,467	-27.236%
2026-07-20	12.4000	13.0000	10.3000	10.6600	-6.900%	1,408	68,446	-16.041%
2026-07-17	11.5000	12.9500	9.4500	11.4500	-13.585%	1,106	69,162	-21.834%
2026-07-16	14.5000	14.5000	12.5800	13.2500	-16.139%	478	69,059	-32.453%
2026-07-15	15.7000	16.5500	12.7000	15.8000	+1.739%	3,256	69,060	-43.354%
2026-07-14	12.8000	15.9000	11.8500	15.5300	+30.944%	1,108	68,248	-42.370%
2026-07-13	14.5700	15.1000	11.8200	11.8600	-22.230%	61,292	68,462	-24.536%
2026-07-10	11.9200	15.3700	11.9200	15.2500	+28.692%	1,407	67,940	-41.311%
2026-07-09	12.8000	12.8000	10.6000	11.8500	-8.353%	955	67,999	-24.473%
2026-07-08	9.9000	13.2500	9.2500	12.9300	+36.105%	862	67,735	-30.781%
2026-07-07	7.8000	10.0500	7.5000	9.5000	+6.982%	1,594	67,711	-5.789%
2026-07-06	8.8000	9.5000	8.5000	8.8800	+0.909%	527	67,507	+0.788%
2026-07-02	9.7500	10.6300	8.2000	8.8000	-12.000%	1,487	66,623	+1.705%
2026-07-01	9.2500	10.7500	8.6400	10.0000	-9.091%	442	66,623	-10.500%
2026-06-30	10.0000	11.2000	9.6000	11.0000	+17.647%	478	66,583	-18.636%
2026-06-29	9.1100	9.6500	7.9800	9.3500	+8.721%	953	66,568	-4.278%
2026-06-26	9.2400	9.7600	8.6000	8.6000	-15.438%	60,884	66,235	+4.070%
2026-06-25	11.7000	11.7500	9.3600	10.1700	-9.760%	1,279	66,052	-11.996%
2026-06-24	11.7500	12.3300	10.4200	11.2700	-4.895%	12,648	66,001	-20.586%
2026-06-23	13.1300	13.4500	11.8500	11.8500	-23.052%	512	55,653	-24.473%
2026-06-22	17.6700	19.1000	15.2800	15.4000	-11.239%	406	55,523	-41.883%
2026-06-18	15.4600	17.6500	15.4600	17.3500	+18.836%	5,335	50,510	-48.415%
2026-06-17	15.9000	16.6000	14.2000	14.6000	-8.060%	282	50,510	-38.699%
2026-06-16	17.9800	17.9800	15.8800	15.8800	-14.624%	227	50,510	-43.640%
2026-06-15	17.9000	18.7500	16.8000	18.6000	+18.471%	249	50,499	-51.882%
2026-06-12	16.4700	16.9200	15.3000	15.7000	-3.622%	187	50,499	-42.994%
2026-06-11	15.3000	16.5000	14.0000	16.2900	+11.575%	589	50,499	-45.058%
2026-06-10	16.3500	17.5000	14.5300	14.6000	-17.045%	748	50,298	-38.699%
2026-06-09	18.9000	19.2900	14.4500	17.6000	-4.087%	45,478	50,361	-49.148%
2026-06-08	20.5000	20.5000	17.3700	18.3500	+5.158%	488	6,979	-51.226%
2026-06-05	20.8800	21.4500	17.2000	17.4500	-27.048%	530	7,017	-48.711%
2026-06-04	21.6000	25.7000	19.9900	23.9200	+9.124%	398	6,953	-62.584%
2026-06-03	25.1100	25.1100	21.9200	21.9200	-18.056%	399	6,926	-59.170%
2026-06-02	28.1500	33.0800	26.0000	26.7500	-2.372%	565	6,868	-66.542%
2026-06-01	23.0000	27.9400	23.0000	27.4000	+32.367%	1,569	6,653	-67.336%
2026-05-29	21.5000	23.5500	20.6000	20.7000	-3.271%	807	6,774	-56.763%
2026-05-28	20.7300	22.0000	19.8500	21.4000	+4.902%	762	6,758	-58.178%
2026-05-27	21.4500	21.4500	18.7500	20.4000	-4.895%	1,994	6,722	-56.127%
2026-05-26	22.4500	23.6800	20.5000	21.4500	-3.378%	770	5,990	-58.275%
2026-05-22	24.7500	24.8000	21.9500	22.2000	-10.339%	1,099	5,754	-59.685%
2026-05-21	26.0000	30.0000	24.0000	24.7600	-11.571%	853	5,386	-63.853%
2026-05-20	27.0000	29.2700	26.8000	28.0000	+5.660%	1,182	5,386	-68.036%
2026-05-19	27.5700	29.1500	25.5500	26.5000	-6.690%	284	4,936	-66.226%
2026-05-18	33.5000	33.5000	26.0000	28.4000	-8.387%	215	4,936	-68.486%
2026-05-15	33.1700	34.5000	30.6500	31.0000	-18.314%	198	4,936	-71.129%
2026-05-14	32.5000	38.4200	32.5000	37.9500	+24.020%	794	4,926	-76.416%
2026-05-13	30.0000	32.2000	28.2500	30.6000	+13.544%	1,755	5,866	-70.752%
2026-05-12	25.6500	28.9500	24.0000	26.9500	+2.784%	411	5,866	-66.790%
2026-05-11	23.3000	28.3500	23.3000	26.2200	+10.261%	3,757	5,866	-65.866%
2026-05-08	23.4400	25.6000	23.4400	23.7800	+7.310%	606	3,543	-62.363%
2026-05-07	19.6300	23.5500	19.4000	22.1600	+10.249%	575	3,487	-59.612%
2026-05-06	15.1000	20.1000	15.1000	20.1000	+44.604%	653	3,380	-55.473%
2026-05-05	14.9000	15.0000	13.8000	13.9000	-4.467%	627	3,263	-35.612%
2026-05-04	15.4000	15.8000	13.4500	14.5500	-4.276%	169	3,266	-38.488%
2026-05-01	17.4000	17.4400	15.0000	15.2000	-6.462%	275	3,290	-41.118%
2026-04-30	20.2000	20.2000	15.8000	16.2500	-21.117%	937	3,290	-44.923%
2026-04-29	22.5000	22.5000	20.2000	20.6000	-10.435%	385	3,423	-56.553%
2026-04-28	20.6000	24.1500	20.6000	23.0000	-9.091%	406	3,271	-61.087%
2026-04-27	22.0000	25.3000	20.3500	25.3000	+23.415%	2,070	3,150	-64.625%
2026-04-24	17.3500	22.2300	17.0000	20.5000	+32.258%	414	3,139	-56.341%
2026-04-23	16.6000	17.6000	15.0000	15.5000	-8.338%	115	3,050	-42.258%
2026-04-22	15.9500	16.9400	15.6000	16.9100	+5.031%	319	3,014	-47.073%
2026-04-21	17.0000	17.0000	15.4000	16.1000	-3.012%	333	2,713	-44.410%
2026-04-20	15.6800	16.6000	14.9000	16.6000	+0.912%	366	2,713	-46.084%
2026-04-17	15.9500	16.6600	15.8100	16.4500	+5.992%	777	2,622	-45.593%
2026-04-16	15.1500	16.1500	14.5000	15.5200	-1.398%	170	2,707	-42.332%
2026-04-15	15.0500	16.0000	14.3000	15.7400	+8.927%	820	2,674	-43.139%
2026-04-14	12.6500	14.5500	12.4500	14.4500	+22.770%	200	2,009	-38.062%
2026-04-13	11.2500	12.0300	11.2500	11.7700	+1.030%	92	2,013	-23.959%
2026-04-10	9.9500	12.2500	9.9500	11.6500	+23.936%	621	2,013	-23.176%
2026-04-09	8.6200	9.6000	8.5500	9.4000	+6.818%	1,251	1,692	-4.787%
2026-04-08	9.7500	9.7500	8.4200	8.8000	+12.388%	77	614	+1.705%
2026-04-07	7.5000	7.8300	7.1600	7.8300	-1.509%	32	623	+14.304%
2026-04-06	8.1500	8.1500	7.7500	7.9500	-3.636%	76	616	+12.579%
2026-04-02	7.4700	8.3000	7.4700	8.2500	+2.230%	80	506	+8.485%
2026-04-01	7.8500	8.2000	7.7500	8.0700	+6.887%	60	506	+10.905%
2026-03-31	6.3000	7.6500	6.2200	7.5500	+32.456%	179	531	+18.543%
2026-03-30	6.3500	6.4300	5.7000	5.7000	-14.925%	29	473	+57.018%
2026-03-27	7.4200	7.4200	6.7000	6.7000	-12.418%	109	459	+33.582%
2026-03-26	8.2800	8.3000	7.6500	7.6500	-17.118%	61	439	+16.993%
2026-03-25	9.2500	9.6500	9.2000	9.2300	+8.973%	47	442	-3.034%
2026-03-24	8.3300	8.5000	8.1500	8.4700	-3.200%	63	400	+5.667%
2026-03-23	8.9400	9.2600	8.6000	8.7500	+4.291%	104	363	+2.286%
2026-03-20	9.8000	9.8000	8.3900	8.3900	-17.826%	265	291	+6.675%
2026-03-19	10.3500	10.5000	10.1000	10.2100	-7.602%	92	178	-12.341%
2026-03-18	11.6500	11.7400	11.0500	11.0500	-4.659%	167	227	-19.005%
2026-03-17	12.4100	12.4100	11.5900	11.5900	-9.946%	10	60	-22.778%
2026-03-16	12.9800	12.9800	12.6100	12.8700	+3.042%	51	53	-30.458%
2026-03-13	12.6300	12.6300	12.4900	12.4900	0.000%	2	2	-28.343%