Dark

NVDA20261016C225
NVDA Oct 16 2026 225.00 Call (NVDA261016C00225000)
option OPRA

EOD

Sep 10, 2026

6.70-29.474%(-2.80)6,912

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.2000	9.0500	6.6000	6.7000	-29.474%	6,912	22,203	0.000%
2026-09-09	10.6500	11.0500	9.4500	9.5000	-12.844%	5,264	21,059	-29.474%
2026-09-08	15.6500	15.9000	10.4500	10.9000	-22.031%	9,868	20,852	-38.532%
2026-09-04	13.9700	17.1000	13.6500	13.9800	+8.456%	2,381	20,466	-52.074%
2026-09-03	11.2500	14.0000	10.7000	12.8900	+22.296%	4,831	20,466	-48.022%
2026-09-02	7.7000	12.8000	7.4500	10.5400	+48.451%	6,906	20,658	-36.433%
2026-09-01	6.9000	8.3000	6.2000	7.1000	-17.442%	3,685	19,907	-5.634%
2026-08-31	8.4500	8.8000	7.1000	8.6000	+8.176%	5,047	19,092	-22.093%
2026-08-28	12.9500	14.0700	7.7000	7.9500	-41.971%	7,136	17,993	-15.723%
2026-08-27	10.8500	15.0000	9.9000	13.7000	+104.478%	11,386	17,410	-51.095%
2026-08-26	7.7500	8.2000	6.6000	6.7000	-15.190%	2,872	15,260	0.000%
2026-08-25	7.2500	8.6100	6.8300	7.9000	+22.481%	2,369	14,138	-15.190%
2026-08-24	9.0500	9.0500	6.1500	6.4500	-28.333%	5,169	14,039	+3.876%
2026-08-21	10.9000	10.9000	8.9500	9.0000	-11.067%	2,141	10,866	-25.556%
2026-08-20	10.4800	11.4500	9.7200	10.1200	-1.748%	912	11,376	-33.794%
2026-08-19	12.6000	12.6500	9.9500	10.3000	-10.044%	1,048	11,226	-34.951%
2026-08-18	11.6500	12.6000	11.1000	11.4500	-20.761%	1,090	11,143	-41.485%
2026-08-17	14.9700	16.0000	14.3500	14.4500	-1.365%	1,349	11,062	-53.633%
2026-08-14	15.9000	16.3500	14.2500	14.6500	-2.980%	1,255	10,771	-54.266%
2026-08-13	15.2000	16.3000	14.3200	15.1000	+1.342%	1,890	10,596	-55.629%
2026-08-12	12.9000	15.3000	12.6000	14.9000	+31.742%	1,512	10,858	-55.034%
2026-08-11	14.3000	14.3000	10.8000	11.3100	-4.958%	1,204	10,840	-40.760%
2026-08-10	15.1000	15.6100	11.6200	11.9000	-23.077%	1,251	10,526	-43.697%
2026-08-07	14.7500	16.1000	14.2000	15.4700	+12.509%	3,305	10,275	-56.690%
2026-08-06	14.9700	16.3000	12.8500	13.7500	-1.786%	1,340	9,422	-51.273%
2026-08-05	14.0000	15.9200	13.8000	14.0000	+25.336%	2,604	9,171	-52.143%
2026-08-04	10.5000	11.5000	9.7000	11.1700	+26.932%	1,290	8,795	-40.018%
2026-08-03	5.4500	9.7000	5.4500	8.8000	+25.714%	639	8,290	-23.864%
2026-07-31	6.1000	7.2800	5.5000	7.0000	+32.075%	337	8,121	-4.286%
2026-07-30	4.7500	6.1300	4.5800	5.3000	+19.369%	1,587	8,038	+26.415%
2026-07-29	5.9500	5.9500	4.4400	4.4400	-30.733%	1,345	7,327	+50.901%
2026-07-28	5.7000	6.5800	5.0000	6.4100	+1.424%	339	8,071	+4.524%
2026-07-27	10.2000	10.2000	6.1000	6.3200	-34.845%	660	8,068	+6.013%
2026-07-24	10.5000	11.8500	9.3500	9.7000	-13.160%	607	8,124	-30.928%
2026-07-23	11.3700	11.7000	10.2000	11.1700	-11.138%	290	8,242	-40.018%
2026-07-22	9.3500	13.6000	9.3500	12.5700	+20.865%	616	8,092	-46.698%
2026-07-21	10.5300	11.0000	9.4100	10.4000	+15.556%	364	8,075	-35.577%
2026-07-20	11.1800	11.1800	8.7300	9.0000	-8.629%	297	7,851	-25.556%
2026-07-17	9.6500	11.0000	8.1600	9.8500	-12.054%	424	7,753	-31.980%
2026-07-16	11.6000	12.0800	10.8900	11.2000	-18.248%	433	7,724	-40.179%
2026-07-15	13.3500	14.3400	11.0000	13.7000	+1.182%	198	7,658	-51.095%
2026-07-14	11.3000	13.8800	10.3000	13.5400	+30.695%	1,112	7,622	-50.517%
2026-07-13	12.8000	12.8000	10.1900	10.3600	-21.336%	481	8,027	-35.328%
2026-07-10	10.5500	13.4300	10.4000	13.1700	+24.245%	417	7,922	-49.127%
2026-07-09	11.0500	11.0500	9.2000	10.6000	-5.861%	2,047	7,765	-36.792%
2026-07-08	8.0000	11.4500	7.9500	11.2600	+39.012%	421	6,400	-40.497%
2026-07-07	6.8500	8.5000	6.5000	8.1000	+4.516%	364	6,267	-17.284%
2026-07-06	7.2700	8.1100	7.2700	7.7500	+1.043%	80	6,265	-13.548%
2026-07-02	8.5000	9.1500	7.0300	7.6700	-10.292%	3,325	6,954	-12.647%
2026-07-01	7.7500	9.1700	7.4500	8.5500	-10.000%	200	6,954	-21.637%
2026-06-30	8.8500	9.6500	8.5000	9.5000	+17.429%	238	6,972	-29.474%
2026-06-29	7.9500	8.2200	6.9000	8.0900	+7.867%	151	6,854	-17.182%
2026-06-26	8.0000	8.3700	7.5000	7.5000	-14.773%	1,317	6,824	-10.667%
2026-06-25	9.8000	9.8000	8.3300	8.8000	-10.569%	626	6,126	-23.864%
2026-06-24	10.3400	10.5500	9.1000	9.8400	-4.928%	2,169	6,133	-31.911%
2026-06-23	11.5800	11.9300	10.3500	10.3500	-23.390%	96	5,019	-35.266%
2026-06-22	16.1000	16.6000	13.4900	13.5100	-13.397%	59	4,990	-50.407%
2026-06-18	14.0000	15.7500	14.0000	15.6000	+22.353%	221	5,060	-57.051%
2026-06-17	14.2600	14.2600	12.7500	12.7500	-9.894%	116	5,060	-47.451%
2026-06-16	16.1000	16.1000	14.1500	14.1500	-13.190%	107	5,060	-52.650%
2026-06-15	16.0000	16.7700	14.9500	16.3000	+18.891%	211	4,924	-58.896%
2026-06-12	14.1000	15.0500	13.6300	13.7100	-6.861%	156	4,924	-51.131%
2026-06-11	13.3500	14.7200	12.5100	14.7200	+10.262%	214	4,924	-54.484%
2026-06-10	15.1000	15.2500	12.9400	13.3500	-16.038%	330	4,897	-49.813%
2026-06-09	16.8000	16.9900	13.0000	15.9000	-2.154%	174	5,074	-57.862%
2026-06-08	17.1800	17.1800	15.6500	16.2500	+3.503%	117	5,081	-58.769%
2026-06-05	19.5500	19.5500	15.3700	15.7000	-27.483%	619	5,071	-57.325%
2026-06-04	19.0000	23.3500	18.0500	21.6500	+8.034%	360	4,989	-69.053%
2026-06-03	23.7900	23.7900	20.0400	20.0400	-18.037%	635	4,833	-66.567%
2026-06-02	26.0000	30.0000	23.9000	24.4500	-2.783%	742	4,653	-72.597%
2026-06-01	21.7000	25.4500	21.7000	25.1500	+32.438%	2,136	4,651	-73.360%
2026-05-29	19.0800	21.1600	18.6000	18.9900	-2.063%	523	3,905	-64.718%
2026-05-28	18.6200	20.0000	17.8000	19.3900	+5.495%	456	3,792	-65.446%
2026-05-27	18.7500	18.7500	16.8500	18.3800	-5.985%	208	3,730	-63.547%
2026-05-26	20.1500	21.5000	18.5000	19.5500	-2.736%	414	3,710	-65.729%
2026-05-22	23.1000	23.1000	19.7500	20.1000	-10.587%	473	3,624	-66.667%
2026-05-21	25.4000	27.4500	21.8000	22.4800	-12.969%	501	3,475	-70.196%
2026-05-20	25.8000	27.2600	24.5500	25.8300	+4.915%	1,701	3,475	-74.061%
2026-05-19	24.5500	26.9100	23.3700	24.6200	-4.388%	228	3,140	-72.786%
2026-05-18	31.2000	31.2000	24.2500	25.7500	-9.490%	267	3,140	-73.981%
2026-05-15	31.5000	31.9600	28.0000	28.4500	-18.830%	298	3,140	-76.450%
2026-05-14	30.7700	35.6800	30.7700	35.0500	+25.537%	643	3,029	-80.884%
2026-05-13	27.5500	29.5100	25.8000	27.9200	+12.581%	367	2,483	-76.003%
2026-05-12	22.9500	26.4300	22.0500	24.8000	+3.983%	181	2,483	-72.984%
2026-05-11	23.4500	25.8400	23.4000	23.8500	+9.655%	1,370	2,483	-71.908%
2026-05-08	21.2000	23.2800	21.2000	21.7500	+6.149%	815	3,041	-69.195%
2026-05-07	17.7000	21.2500	17.7000	20.4900	+14.150%	79	3,420	-67.301%
2026-05-06	14.4700	18.0000	13.9000	17.9500	+45.935%	92	3,412	-62.674%
2026-05-05	13.1500	13.1500	12.3000	12.3000	-4.651%	113	3,392	-45.528%
2026-05-04	13.5500	13.6400	11.9900	12.9000	-4.444%	115	3,362	-48.062%
2026-05-01	14.6500	14.7100	13.5000	13.5000	-8.599%	74	3,404	-50.370%
2026-04-30	18.9000	18.9000	14.3000	14.7700	-21.311%	451	3,404	-54.638%
2026-04-29	20.1000	20.1000	18.4700	18.7700	-12.167%	103	3,233	-64.305%
2026-04-28	19.1200	21.6000	18.8300	21.3700	-6.272%	191	3,215	-68.648%
2026-04-27	20.0500	22.8000	18.2000	22.8000	+25.620%	676	3,153	-70.614%
2026-04-24	15.2500	20.3000	15.1600	18.1500	+32.967%	885	2,979	-63.085%
2026-04-23	15.8000	15.8000	13.4500	13.6500	-9.782%	43	2,797	-50.916%
2026-04-22	14.1000	15.1300	13.9500	15.1300	+4.706%	111	2,776	-55.717%
2026-04-21	15.1000	15.1900	13.9300	14.4500	-3.731%	54	2,749	-53.633%
2026-04-20	13.5000	15.0100	13.3000	15.0100	+1.214%	27	2,761	-55.363%
2026-04-17	14.5000	15.0000	14.0500	14.8300	+7.386%	284	2,742	-54.821%
2026-04-16	12.5500	14.3000	12.5500	13.8100	-1.145%	383	2,661	-51.484%
2026-04-15	13.5600	14.3500	12.8500	13.9700	+13.577%	235	2,613	-52.040%
2026-04-14	11.0000	12.3000	11.0000	12.3000	+18.269%	360	2,509	-45.528%
2026-04-13	9.5000	10.5800	9.5000	10.4000	-2.347%	1,778	2,363	-35.577%
2026-04-10	9.5000	11.0000	9.5000	10.6500	+28.313%	186	1,018	-37.089%
2026-04-09	7.4300	8.3000	7.4300	8.3000	+7.792%	488	962	-19.277%
2026-04-08	8.6500	8.6500	7.5100	7.7000	+11.756%	73	572	-12.987%
2026-04-07	6.4000	6.8900	6.4000	6.8900	+1.324%	124	562	-2.758%
2026-04-06	6.8500	7.0000	6.8000	6.8000	-7.483%	261	442	-1.471%
2026-04-02	6.3000	7.3500	6.3000	7.3500	+2.797%	35	247	-8.844%
2026-04-01	6.7600	7.2500	6.7600	7.1500	+12.598%	88	247	-6.294%
2026-03-31	5.5500	6.6000	5.5500	6.3500	+23.301%	142	227	+5.512%
2026-03-30	5.5500	5.5500	5.0000	5.1500	-13.880%	22	169	+30.097%
2026-03-27	6.2000	6.2000	5.9800	5.9800	-11.669%	13	158	+12.040%
2026-03-26	7.4500	7.4500	6.7700	6.7700	-16.933%	78	162	-1.034%
2026-03-25	8.4500	8.7200	8.1500	8.1500	+10.884%	14	181	-17.791%
2026-03-24	7.4000	7.4000	7.3500	7.3500	-4.545%	15	179	-8.844%
2026-03-23	8.1500	8.3000	7.6500	7.7000	+2.941%	80	164	-12.987%
2026-03-20	8.0200	8.0200	7.4800	7.4800	-13.825%	11	106	-10.428%
2026-03-19	8.6800	8.6800	8.6800	8.6800	-11.429%	2	97	-22.811%
2026-03-18	10.4000	10.4800	9.8000	9.8000	-7.372%	56	95	-31.633%
2026-03-17	10.5800	10.5800	10.5800	10.5800	-8.793%	10	49	-36.673%
2026-03-16	11.6700	11.7500	11.6000	11.6000	+6.912%	48	39	-42.241%
2026-03-13	11.7600	11.7600	10.8500	10.8500	0.000%	16	16	-38.249%