Dark

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

EOD

Jul 27, 2026

6.32-34.845%(-3.38)660

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	10.2000	10.2000	6.1000	6.3200	-34.845%	660	8,068	0.000%
2026-07-24	10.5000	11.8500	9.3500	9.7000	-13.160%	607	8,124	-34.845%
2026-07-23	11.3700	11.7000	10.2000	11.1700	-11.138%	290	8,242	-43.420%
2026-07-22	9.3500	13.6000	9.3500	12.5700	+20.865%	616	8,092	-49.722%
2026-07-21	10.5300	11.0000	9.4100	10.4000	+15.556%	364	8,075	-39.231%
2026-07-20	11.1800	11.1800	8.7300	9.0000	-8.629%	297	7,851	-29.778%
2026-07-17	9.6500	11.0000	8.1600	9.8500	-12.054%	424	7,753	-35.838%
2026-07-16	11.6000	12.0800	10.8900	11.2000	-18.248%	433	7,724	-43.571%
2026-07-15	13.3500	14.3400	11.0000	13.7000	+1.182%	198	7,658	-53.869%
2026-07-14	11.3000	13.8800	10.3000	13.5400	+30.695%	1,112	7,622	-53.323%
2026-07-13	12.8000	12.8000	10.1900	10.3600	-21.336%	481	8,027	-38.996%
2026-07-10	10.5500	13.4300	10.4000	13.1700	+24.245%	417	7,922	-52.012%
2026-07-09	11.0500	11.0500	9.2000	10.6000	-5.861%	2,047	7,765	-40.377%
2026-07-08	8.0000	11.4500	7.9500	11.2600	+39.012%	421	6,400	-43.872%
2026-07-07	6.8500	8.5000	6.5000	8.1000	+4.516%	364	6,267	-21.975%
2026-07-06	7.2700	8.1100	7.2700	7.7500	+1.043%	80	6,265	-18.452%
2026-07-02	8.5000	9.1500	7.0300	7.6700	-10.292%	3,325	6,954	-17.601%
2026-07-01	7.7500	9.1700	7.4500	8.5500	-10.000%	200	6,954	-26.082%
2026-06-30	8.8500	9.6500	8.5000	9.5000	+17.429%	238	6,972	-33.474%
2026-06-29	7.9500	8.2200	6.9000	8.0900	+7.867%	151	6,854	-21.879%
2026-06-26	8.0000	8.3700	7.5000	7.5000	-14.773%	1,317	6,824	-15.733%
2026-06-25	9.8000	9.8000	8.3300	8.8000	-10.569%	626	6,126	-28.182%
2026-06-24	10.3400	10.5500	9.1000	9.8400	-4.928%	2,169	6,133	-35.772%
2026-06-23	11.5800	11.9300	10.3500	10.3500	-23.390%	96	5,019	-38.937%
2026-06-22	16.1000	16.6000	13.4900	13.5100	-13.397%	59	4,990	-53.220%
2026-06-18	14.0000	15.7500	14.0000	15.6000	+22.353%	221	5,060	-59.487%
2026-06-17	14.2600	14.2600	12.7500	12.7500	-9.894%	116	5,060	-50.431%
2026-06-16	16.1000	16.1000	14.1500	14.1500	-13.190%	107	5,060	-55.336%
2026-06-15	16.0000	16.7700	14.9500	16.3000	+18.891%	211	4,924	-61.227%
2026-06-12	14.1000	15.0500	13.6300	13.7100	-6.861%	156	4,924	-53.902%
2026-06-11	13.3500	14.7200	12.5100	14.7200	+10.262%	214	4,924	-57.065%
2026-06-10	15.1000	15.2500	12.9400	13.3500	-16.038%	330	4,897	-52.659%
2026-06-09	16.8000	16.9900	13.0000	15.9000	-2.154%	174	5,074	-60.252%
2026-06-08	17.1800	17.1800	15.6500	16.2500	+3.503%	117	5,081	-61.108%
2026-06-05	19.5500	19.5500	15.3700	15.7000	-27.483%	619	5,071	-59.745%
2026-06-04	19.0000	23.3500	18.0500	21.6500	+8.034%	360	4,989	-70.808%
2026-06-03	23.7900	23.7900	20.0400	20.0400	-18.037%	635	4,833	-68.463%
2026-06-02	26.0000	30.0000	23.9000	24.4500	-2.783%	742	4,653	-74.151%
2026-06-01	21.7000	25.4500	21.7000	25.1500	+32.438%	2,136	4,651	-74.871%
2026-05-29	19.0800	21.1600	18.6000	18.9900	-2.063%	523	3,905	-66.719%
2026-05-28	18.6200	20.0000	17.8000	19.3900	+5.495%	456	3,792	-67.406%
2026-05-27	18.7500	18.7500	16.8500	18.3800	-5.985%	208	3,730	-65.615%
2026-05-26	20.1500	21.5000	18.5000	19.5500	-2.736%	414	3,710	-67.673%
2026-05-22	23.1000	23.1000	19.7500	20.1000	-10.587%	473	3,624	-68.557%
2026-05-21	25.4000	27.4500	21.8000	22.4800	-12.969%	501	3,475	-71.886%
2026-05-20	25.8000	27.2600	24.5500	25.8300	+4.915%	1,701	3,475	-75.532%
2026-05-19	24.5500	26.9100	23.3700	24.6200	-4.388%	228	3,140	-74.330%
2026-05-18	31.2000	31.2000	24.2500	25.7500	-9.490%	267	3,140	-75.456%
2026-05-15	31.5000	31.9600	28.0000	28.4500	-18.830%	298	3,140	-77.786%
2026-05-14	30.7700	35.6800	30.7700	35.0500	+25.537%	643	3,029	-81.969%
2026-05-13	27.5500	29.5100	25.8000	27.9200	+12.581%	367	2,483	-77.364%
2026-05-12	22.9500	26.4300	22.0500	24.8000	+3.983%	181	2,483	-74.516%
2026-05-11	23.4500	25.8400	23.4000	23.8500	+9.655%	1,370	2,483	-73.501%
2026-05-08	21.2000	23.2800	21.2000	21.7500	+6.149%	815	3,041	-70.943%
2026-05-07	17.7000	21.2500	17.7000	20.4900	+14.150%	79	3,420	-69.156%
2026-05-06	14.4700	18.0000	13.9000	17.9500	+45.935%	92	3,412	-64.791%
2026-05-05	13.1500	13.1500	12.3000	12.3000	-4.651%	113	3,392	-48.618%
2026-05-04	13.5500	13.6400	11.9900	12.9000	-4.444%	115	3,362	-51.008%
2026-05-01	14.6500	14.7100	13.5000	13.5000	-8.599%	74	3,404	-53.185%
2026-04-30	18.9000	18.9000	14.3000	14.7700	-21.311%	451	3,404	-57.211%
2026-04-29	20.1000	20.1000	18.4700	18.7700	-12.167%	103	3,233	-66.329%
2026-04-28	19.1200	21.6000	18.8300	21.3700	-6.272%	191	3,215	-70.426%
2026-04-27	20.0500	22.8000	18.2000	22.8000	+25.620%	676	3,153	-72.281%
2026-04-24	15.2500	20.3000	15.1600	18.1500	+32.967%	885	2,979	-65.179%
2026-04-23	15.8000	15.8000	13.4500	13.6500	-9.782%	43	2,797	-53.700%
2026-04-22	14.1000	15.1300	13.9500	15.1300	+4.706%	111	2,776	-58.229%
2026-04-21	15.1000	15.1900	13.9300	14.4500	-3.731%	54	2,749	-56.263%
2026-04-20	13.5000	15.0100	13.3000	15.0100	+1.214%	27	2,761	-57.895%
2026-04-17	14.5000	15.0000	14.0500	14.8300	+7.386%	284	2,742	-57.384%
2026-04-16	12.5500	14.3000	12.5500	13.8100	-1.145%	383	2,661	-54.236%
2026-04-15	13.5600	14.3500	12.8500	13.9700	+13.577%	235	2,613	-54.760%
2026-04-14	11.0000	12.3000	11.0000	12.3000	+18.269%	360	2,509	-48.618%
2026-04-13	9.5000	10.5800	9.5000	10.4000	-2.347%	1,778	2,363	-39.231%
2026-04-10	9.5000	11.0000	9.5000	10.6500	+28.313%	186	1,018	-40.657%
2026-04-09	7.4300	8.3000	7.4300	8.3000	+7.792%	488	962	-23.855%
2026-04-08	8.6500	8.6500	7.5100	7.7000	+11.756%	73	572	-17.922%
2026-04-07	6.4000	6.8900	6.4000	6.8900	+1.324%	124	562	-8.273%
2026-04-06	6.8500	7.0000	6.8000	6.8000	-7.483%	261	442	-7.059%
2026-04-02	6.3000	7.3500	6.3000	7.3500	+2.797%	35	247	-14.014%
2026-04-01	6.7600	7.2500	6.7600	7.1500	+12.598%	88	247	-11.608%
2026-03-31	5.5500	6.6000	5.5500	6.3500	+23.301%	142	227	-0.472%
2026-03-30	5.5500	5.5500	5.0000	5.1500	-13.880%	22	169	+22.718%
2026-03-27	6.2000	6.2000	5.9800	5.9800	-11.669%	13	158	+5.686%
2026-03-26	7.4500	7.4500	6.7700	6.7700	-16.933%	78	162	-6.647%
2026-03-25	8.4500	8.7200	8.1500	8.1500	+10.884%	14	181	-22.454%
2026-03-24	7.4000	7.4000	7.3500	7.3500	-4.545%	15	179	-14.014%
2026-03-23	8.1500	8.3000	7.6500	7.7000	+2.941%	80	164	-17.922%
2026-03-20	8.0200	8.0200	7.4800	7.4800	-13.825%	11	106	-15.508%
2026-03-19	8.6800	8.6800	8.6800	8.6800	-11.429%	2	97	-27.189%
2026-03-18	10.4000	10.4800	9.8000	9.8000	-7.372%	56	95	-35.510%
2026-03-17	10.5800	10.5800	10.5800	10.5800	-8.793%	10	49	-40.265%
2026-03-16	11.6700	11.7500	11.6000	11.6000	+6.912%	48	39	-45.517%
2026-03-13	11.7600	11.7600	10.8500	10.8500	0.000%	16	16	-41.751%