Dark

NVDA20261016C230
NVDA Oct 16 2026 230.00 Call (NVDA261016C00230000)
option OPRA

EOD

Sep 10, 2026

4.94-32.789%(-2.41)10,368

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.3000	6.4800	4.8500	4.9400	-32.789%	10,368	41,538	0.000%
2026-09-09	8.3000	8.6900	7.2500	7.3500	-13.834%	4,262	40,512	-32.789%
2026-09-08	12.7500	13.1000	8.1500	8.5300	-23.839%	6,318	40,092	-42.087%
2026-09-04	11.5000	14.0000	10.8400	11.2000	+9.056%	4,638	38,398	-55.893%
2026-09-03	8.8000	11.3000	8.3300	10.2700	+26.012%	11,261	38,398	-51.899%
2026-09-02	5.6500	10.2000	5.6000	8.1500	+53.774%	8,203	39,359	-39.387%
2026-09-01	5.1500	6.3000	4.6900	5.3000	-19.084%	3,375	40,718	-6.792%
2026-08-31	6.3500	6.7800	5.4000	6.5500	+5.645%	4,555	40,870	-24.580%
2026-08-28	10.8000	11.5500	6.0500	6.2000	-43.891%	13,777	40,270	-20.323%
2026-08-27	8.7500	12.4000	7.6400	11.0500	+104.630%	11,132	35,570	-55.294%
2026-08-26	6.2500	6.4500	5.2500	5.4000	-15.625%	4,095	36,999	-8.519%
2026-08-25	5.7000	6.9600	5.4500	6.4000	+24.272%	3,230	36,109	-22.813%
2026-08-24	7.4500	7.4500	4.9500	5.1500	-28.966%	8,439	36,594	-4.078%
2026-08-21	8.5500	8.8000	7.2500	7.2500	-13.174%	2,451	35,432	-31.862%
2026-08-20	8.7000	9.3100	7.9000	8.3500	-2.339%	1,062	35,714	-40.838%
2026-08-19	10.4000	10.5000	8.1500	8.5500	-9.236%	3,356	35,478	-42.222%
2026-08-18	10.0300	10.4000	8.9000	9.4200	-21.955%	2,006	33,967	-47.558%
2026-08-17	12.8000	13.4800	12.0500	12.0700	-1.870%	3,277	33,337	-59.072%
2026-08-14	13.5000	13.8500	11.9500	12.3000	-5.019%	1,676	32,950	-59.837%
2026-08-13	13.0000	14.0000	12.0500	12.9500	+3.600%	1,606	32,859	-61.853%
2026-08-12	10.6000	12.9500	10.6000	12.5000	+32.979%	5,114	32,840	-60.480%
2026-08-11	11.9500	11.9500	8.8500	9.4000	-5.528%	2,149	30,622	-47.447%
2026-08-10	12.8500	13.1000	9.6900	9.9500	-25.188%	1,028	30,440	-50.352%
2026-08-07	12.9000	13.8000	12.0200	13.3000	+14.655%	2,630	30,415	-62.857%
2026-08-06	13.0800	14.0000	10.8500	11.6000	-6.527%	1,521	31,655	-57.414%
2026-08-05	11.0500	13.7500	10.5000	12.4100	+33.441%	3,695	31,391	-60.193%
2026-08-04	9.0000	9.7600	8.0800	9.3000	+27.397%	1,841	31,670	-46.882%
2026-08-03	5.0000	8.0500	4.9500	7.3000	+25.862%	1,513	31,742	-32.329%
2026-07-31	5.1000	6.0000	4.4500	5.8000	+33.333%	807	31,779	-14.828%
2026-07-30	4.2700	5.1000	3.7500	4.3500	+20.833%	1,213	31,756	+13.563%
2026-07-29	4.7200	5.0000	3.6000	3.6000	-30.097%	1,143	31,934	+37.222%
2026-07-28	4.7000	5.4000	4.1000	5.1500	+3.000%	1,953	31,616	-4.078%
2026-07-27	8.7500	8.7500	5.0000	5.0000	-40.828%	3,247	30,422	-1.200%
2026-07-24	9.0000	10.0300	7.8900	8.4500	-10.106%	1,971	29,628	-41.538%
2026-07-23	9.8100	10.1000	8.6000	9.4000	-11.321%	927	28,080	-47.447%
2026-07-22	8.2500	11.6500	7.9000	10.6000	+23.256%	1,600	27,910	-53.396%
2026-07-21	8.8000	9.2000	7.7800	8.6000	+13.158%	1,432	27,719	-42.558%
2026-07-20	8.7500	9.6000	7.3000	7.6000	-9.524%	664	27,357	-35.000%
2026-07-17	8.2000	9.5500	6.9500	8.4000	-11.857%	669	27,313	-41.190%
2026-07-16	10.8000	10.8000	9.3000	9.5300	-20.251%	305	27,137	-48.164%
2026-07-15	11.6000	12.5500	9.4700	11.9500	+1.702%	640	27,094	-58.661%
2026-07-14	10.3000	12.0000	8.9000	11.7500	+29.834%	4,542	26,779	-57.957%
2026-07-13	10.8600	11.3500	8.7400	9.0500	-21.645%	825	29,520	-45.414%
2026-07-10	9.1500	11.7000	9.1000	11.5500	+31.399%	1,758	29,226	-57.229%
2026-07-09	9.6500	9.6500	7.8500	8.7900	-7.958%	680	30,031	-43.800%
2026-07-08	7.0800	10.0000	6.7800	9.5500	+35.461%	984	30,065	-48.272%
2026-07-07	5.5500	7.4000	5.5500	7.0500	+5.697%	869	29,816	-29.929%
2026-07-06	6.4100	6.9800	6.4100	6.6700	+6.891%	299	29,432	-25.937%
2026-07-02	7.3000	7.8500	5.9000	6.2400	-15.102%	417	29,262	-20.833%
2026-07-01	6.5000	7.9500	6.4000	7.3500	-11.976%	710	29,262	-32.789%
2026-06-30	7.3400	8.4000	7.3400	8.3500	+21.014%	349	29,084	-40.838%
2026-06-29	6.9000	7.3000	5.9500	6.9000	+7.644%	806	28,983	-28.406%
2026-06-26	7.0500	7.3500	6.4100	6.4100	-13.261%	1,077	28,883	-22.933%
2026-06-25	8.9600	8.9600	7.0000	7.3900	-13.059%	802	28,509	-33.153%
2026-06-24	9.0300	9.4400	7.9500	8.5000	-5.556%	1,931	28,482	-41.882%
2026-06-23	9.9000	10.3000	9.0000	9.0000	-24.686%	942	28,023	-45.111%
2026-06-22	13.9000	15.1500	11.8500	11.9500	-13.469%	3,372	27,900	-58.661%
2026-06-18	12.4500	14.0000	12.1700	13.8100	+19.360%	263	25,357	-64.229%
2026-06-17	12.6000	12.9000	11.1000	11.5700	-8.175%	434	25,357	-57.303%
2026-06-16	14.2300	14.2500	12.6000	12.6000	-14.865%	381	25,357	-60.794%
2026-06-15	14.1000	14.9000	13.1500	14.8000	+20.325%	348	25,254	-66.622%
2026-06-12	12.8500	13.4500	12.0700	12.3000	-4.651%	148	25,254	-59.837%
2026-06-11	12.1300	13.1500	10.9500	12.9000	+10.256%	487	25,254	-61.705%
2026-06-10	12.8800	14.0000	11.5300	11.7000	-17.314%	836	25,287	-57.778%
2026-06-09	15.6000	15.6000	11.4800	14.1500	-2.749%	41,081	25,395	-65.088%
2026-06-08	15.4400	15.5000	14.0000	14.5500	+3.929%	1,008	43,039	-66.048%
2026-06-05	18.4000	18.4000	13.7000	14.0000	-30.000%	11,602	43,003	-64.714%
2026-06-04	17.3700	21.0500	16.4000	20.0000	+10.803%	10,681	32,526	-75.300%
2026-06-03	21.7900	22.1300	18.0000	18.0500	-18.876%	10,632	22,391	-72.632%
2026-06-02	24.5700	27.9200	21.7000	22.2500	-3.261%	10,566	12,130	-77.798%
2026-06-01	18.7000	23.1200	18.7000	23.0000	+33.721%	883	3,689	-78.522%
2026-05-29	17.6400	19.2500	16.8500	17.2000	-1.263%	802	3,854	-71.279%
2026-05-28	16.8000	18.0500	16.0000	17.4200	+5.576%	216	3,723	-71.642%
2026-05-27	17.3600	17.3600	15.1500	16.5000	-6.303%	681	3,723	-70.061%
2026-05-26	18.3800	19.0500	16.8200	17.6100	-3.082%	547	3,632	-71.948%
2026-05-22	21.0000	21.0000	17.9300	18.1700	-10.713%	559	3,630	-72.812%
2026-05-21	21.8000	25.0000	19.7500	20.3500	-13.404%	440	3,459	-75.725%
2026-05-20	22.7000	25.0500	22.5500	23.5000	+3.070%	349	3,459	-78.979%
2026-05-19	22.3500	24.7000	21.3000	22.8000	-3.390%	314	3,334	-78.333%
2026-05-18	28.9000	28.9000	21.8300	23.6000	-9.751%	326	3,334	-79.068%
2026-05-15	28.2000	29.8200	26.0000	26.1500	-19.588%	414	3,334	-81.109%
2026-05-14	28.9600	33.2000	28.9600	32.5200	+24.981%	1,003	3,241	-84.809%
2026-05-13	24.8000	27.2000	24.5500	26.0200	+14.626%	2,713	4,711	-81.015%
2026-05-12	21.2300	24.0900	19.6000	22.7000	+4.320%	302	4,711	-78.238%
2026-05-11	20.8400	23.7500	20.8400	21.7600	+10.851%	750	4,711	-77.298%
2026-05-08	19.2300	21.0500	18.9000	19.6300	+6.396%	322	4,685	-74.834%
2026-05-07	16.9400	19.5000	16.9200	18.4500	+15.313%	202	4,661	-73.225%
2026-05-06	11.7900	16.1200	11.7900	16.0000	+46.119%	176	4,687	-69.125%
2026-05-05	11.7500	12.0800	10.9000	10.9500	-4.367%	359	4,655	-54.886%
2026-05-04	11.9000	13.2000	10.7000	11.4500	-7.062%	195	4,436	-56.856%
2026-05-01	13.5100	13.5100	12.0500	12.3200	-5.594%	148	4,275	-59.903%
2026-04-30	16.8200	16.8200	12.6600	13.0500	-23.325%	447	4,275	-62.146%
2026-04-29	17.9700	18.3000	16.5500	17.0200	-12.718%	93	4,078	-70.975%
2026-04-28	17.0000	19.8000	17.0000	19.5000	-6.069%	157	4,113	-74.667%
2026-04-27	18.0900	20.8000	16.7500	20.7600	+26.585%	751	4,045	-76.204%
2026-04-24	13.8800	18.2600	13.8000	16.4000	+35.425%	425	3,564	-69.878%
2026-04-23	13.2800	14.1000	11.8500	12.1100	-9.288%	82	3,343	-59.207%
2026-04-22	12.6000	13.4500	12.4800	13.3500	+7.835%	373	3,344	-62.996%
2026-04-21	13.2500	13.4000	12.3500	12.3800	-3.882%	659	2,833	-60.097%
2026-04-20	13.0000	13.0000	11.6300	12.8800	-2.424%	326	2,833	-61.646%
2026-04-17	13.2000	13.3000	12.7500	13.2000	+8.285%	1,675	2,570	-62.576%
2026-04-16	11.4800	12.8000	11.4800	12.1900	-3.254%	77	1,092	-59.475%
2026-04-15	12.0000	12.9400	11.5200	12.6000	+11.406%	531	1,111	-60.794%
2026-04-14	10.1200	11.5200	9.9800	11.3100	+23.472%	142	831	-56.322%
2026-04-13	8.6500	9.1600	8.6500	9.1600	-0.973%	21	784	-46.070%
2026-04-10	7.6800	9.6500	7.6300	9.2500	+26.712%	214	771	-46.595%
2026-04-09	6.5400	7.3000	6.5400	7.3000	+9.774%	462	622	-32.329%
2026-04-08	7.3000	7.3300	6.5000	6.6500	+7.258%	30	445	-25.714%
2026-04-07	5.5700	6.2000	5.5700	6.2000	+2.990%	24	429	-20.323%
2026-04-06	6.0600	6.1000	5.9000	6.0200	-3.834%	49	419	-17.940%
2026-04-02	5.6500	6.4500	5.3900	6.2600	+2.791%	34	370	-21.086%
2026-04-01	5.9100	6.2100	5.7500	6.0900	+5.000%	75	370	-18.883%
2026-03-31	4.8000	5.8200	4.8000	5.8000	+27.473%	53	336	-14.828%
2026-03-30	5.0200	5.0200	4.5500	4.5500	-11.650%	38	307	+8.571%
2026-03-27	5.6000	5.6000	5.1500	5.1500	-12.712%	77	273	-4.078%
2026-03-26	6.4500	6.5000	5.9000	5.9000	-20.054%	24	208	-16.271%
2026-03-25	6.7500	7.6500	6.7500	7.3800	+11.145%	11	205	-33.062%
2026-03-24	6.5000	6.6400	6.2900	6.6400	-1.630%	36	201	-25.602%
2026-03-23	6.9700	7.3100	6.7000	6.7500	-1.026%	77	175	-26.815%
2026-03-20	7.8000	7.8000	6.8200	6.8200	-14.750%	58	131	-27.566%
2026-03-19	8.0500	8.2400	7.8000	8.0000	-6.433%	53	90	-38.250%
2026-03-18	9.1500	9.1500	8.5500	8.5500	-8.360%	10	52	-42.222%
2026-03-17	10.3500	10.3500	9.2300	9.3300	-10.029%	42	44	-47.053%
2026-03-16	10.3000	10.4500	10.2500	10.3700	+0.290%	7	6	-52.363%
2026-03-13	10.3400	10.3400	10.3400	10.3400	0.000%	3	3	-52.224%