Dark

NVDA20261016C235
NVDA Oct 16 2026 235.00 Call (NVDA261016C00235000)
option OPRA

EOD

Sep 10, 2026

3.55-36.036%(-2.00)6,983

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.7000	5.0000	3.5000	3.5500	-36.036%	6,983	26,873	0.000%
2026-09-09	6.3200	6.6500	5.4400	5.5500	-15.267%	5,262	26,681	-36.036%
2026-09-08	10.2500	10.5100	6.2500	6.5500	-25.989%	6,253	23,777	-45.802%
2026-09-04	9.1000	11.3000	8.5000	8.8500	+10.625%	6,854	22,801	-59.887%
2026-09-03	6.8500	8.9000	6.4200	8.0000	+26.984%	11,810	22,801	-55.625%
2026-09-02	4.1500	8.0000	4.1500	6.3000	+61.538%	7,353	23,636	-43.651%
2026-09-01	3.8500	4.7000	3.4000	3.9000	-22.000%	3,149	24,029	-8.974%
2026-08-31	5.1000	5.1500	4.0500	5.0000	+4.167%	5,602	24,322	-29.000%
2026-08-28	8.6500	9.3000	4.7000	4.8000	-46.961%	4,104	23,883	-26.042%
2026-08-27	7.0000	10.0400	5.9000	9.0500	+110.465%	11,932	22,826	-60.773%
2026-08-26	4.8800	5.3000	4.1500	4.3000	-15.521%	2,604	21,818	-17.442%
2026-08-25	4.5000	5.5000	4.3000	5.0900	+25.679%	853	21,375	-30.255%
2026-08-24	5.9000	5.9000	3.9000	4.0500	-30.887%	999	21,350	-12.346%
2026-08-21	7.0800	7.3000	5.8000	5.8600	-12.537%	7,998	21,307	-39.420%
2026-08-20	7.0000	7.6000	6.3800	6.7000	-2.475%	370	15,974	-47.015%
2026-08-19	8.0000	8.5800	6.6000	6.8700	-8.765%	3,917	15,834	-48.326%
2026-08-18	8.0000	8.5800	7.4000	7.5300	-25.223%	937	15,804	-52.855%
2026-08-17	10.5500	11.2900	9.9500	10.0700	-0.983%	585	15,330	-64.747%
2026-08-14	11.2500	11.6200	10.0000	10.1700	-4.057%	5,516	15,206	-65.093%
2026-08-13	10.9500	11.7100	10.0800	10.6000	+1.533%	1,710	12,196	-66.509%
2026-08-12	8.9500	10.9000	8.7000	10.4400	+35.584%	948	11,781	-65.996%
2026-08-11	10.0500	10.0500	7.4000	7.7000	-9.412%	307	11,568	-53.896%
2026-08-10	10.7800	10.9500	8.0000	8.5000	-22.374%	454	11,514	-58.235%
2026-08-07	10.7500	11.6500	10.0700	10.9500	+10.830%	2,181	11,494	-67.580%
2026-08-06	11.0500	12.0200	9.2000	9.8800	-5.000%	626	10,397	-64.069%
2026-08-05	9.4500	11.8600	9.0000	10.4000	+33.676%	2,339	10,375	-65.865%
2026-08-04	7.3500	8.1500	6.8300	7.7800	+27.541%	737	9,428	-54.370%
2026-08-03	3.9000	6.7100	3.9000	6.1000	+24.744%	476	9,382	-41.803%
2026-07-31	4.5500	4.9000	3.6500	4.8900	+37.746%	2,459	9,309	-27.403%
2026-07-30	3.1300	4.1800	3.1300	3.5500	+21.160%	714	8,118	0.000%
2026-07-29	3.9500	4.0000	2.9300	2.9300	-29.398%	536	7,888	+21.160%
2026-07-28	3.7200	4.3600	3.3000	4.1500	+1.220%	340	7,729	-14.458%
2026-07-27	6.6500	6.6500	4.0500	4.1000	-42.008%	1,416	7,812	-13.415%
2026-07-24	7.6000	8.2500	6.5000	7.0700	-11.625%	565	7,666	-49.788%
2026-07-23	8.3000	8.5000	7.3500	8.0000	-11.602%	988	7,650	-55.625%
2026-07-22	6.8200	9.9500	6.5500	9.0500	+22.132%	2,380	7,777	-60.773%
2026-07-21	7.9000	7.9000	6.6000	7.4100	+16.327%	533	6,397	-52.092%
2026-07-20	7.6300	8.2000	6.1500	6.3700	-8.345%	467	6,167	-44.270%
2026-07-17	6.5000	8.0000	5.8100	6.9500	-15.758%	352	5,893	-48.921%
2026-07-16	8.6500	9.0500	8.0000	8.2500	-19.903%	57	5,857	-56.970%
2026-07-15	10.5300	10.7000	8.0800	10.3000	+1.478%	388	5,842	-65.534%
2026-07-14	8.7500	10.3500	7.6000	10.1500	+33.553%	669	5,762	-65.025%
2026-07-13	9.3000	9.7000	7.5000	7.6000	-23.232%	524	5,841	-53.289%
2026-07-10	7.6000	10.1500	7.6000	9.9000	+30.263%	477	5,680	-64.141%
2026-07-09	8.0200	8.0300	6.7800	7.6000	-10.798%	407	5,730	-53.289%
2026-07-08	5.8700	8.5500	5.8500	8.5200	+41.294%	737	5,673	-58.333%
2026-07-07	4.8500	6.3400	4.7000	6.0300	+5.789%	421	5,609	-41.128%
2026-07-06	5.3800	5.9500	5.3000	5.7000	+3.074%	394	5,621	-37.719%
2026-07-02	6.4000	6.7500	5.0500	5.5300	-11.378%	689	5,744	-35.805%
2026-07-01	5.5500	6.8000	5.5500	6.2400	-13.931%	138	5,744	-43.109%
2026-06-30	6.5500	7.2500	6.4300	7.2500	+22.466%	437	5,715	-51.034%
2026-06-29	6.0500	6.3000	5.3000	5.9200	-5.280%	86	5,666	-40.034%
2026-06-26	5.8000	6.3200	5.7500	6.2500	-3.846%	115	5,659	-43.200%
2026-06-25	6.4500	7.1000	6.3000	6.5000	-8.451%	353	5,662	-45.385%
2026-06-24	7.9000	7.9500	6.9500	7.1000	-11.801%	267	5,612	-50.000%
2026-06-23	8.5000	9.0500	7.9200	8.0500	-22.967%	504	5,600	-55.901%
2026-06-22	12.6000	13.3000	10.3300	10.4500	-15.385%	451	5,594	-66.029%
2026-06-18	10.8000	12.3500	10.8000	12.3500	+23.500%	1,129	5,191	-71.255%
2026-06-17	11.1500	11.2500	10.0000	10.0000	-12.892%	631	5,191	-64.500%
2026-06-16	12.4500	12.4500	11.3500	11.4800	-12.031%	1,522	5,191	-69.077%
2026-06-15	12.7300	13.2700	11.6500	13.0500	+20.833%	3,307	2,536	-72.797%
2026-06-12	11.2000	11.7600	10.8000	10.8000	-5.923%	138	2,536	-67.130%
2026-06-11	10.4400	11.4800	9.6800	11.4800	+8.507%	86	2,536	-69.077%
2026-06-10	12.2500	12.2500	10.3000	10.5800	-16.562%	82	2,516	-66.446%
2026-06-09	13.9700	13.9800	10.3500	12.6800	-2.835%	334	2,482	-72.003%
2026-06-08	13.8200	13.8200	12.5800	13.0500	+3.081%	75	2,512	-72.797%
2026-06-05	15.6000	15.6000	12.3800	12.6600	-31.158%	418	2,485	-71.959%
2026-06-04	15.7200	18.7100	14.9500	18.3900	+11.861%	119	2,322	-80.696%
2026-06-03	19.7000	19.7000	16.4400	16.4400	-17.179%	62	2,315	-78.406%
2026-06-02	22.0000	25.3600	19.8500	19.8500	-3.171%	200	2,302	-82.116%
2026-06-01	18.4300	21.1800	18.3500	20.5000	+32.858%	554	2,236	-82.683%
2026-05-29	15.6500	17.3000	15.1500	15.4300	-1.907%	131	2,176	-76.993%
2026-05-28	14.7000	16.2000	14.5300	15.7300	+6.572%	87	2,126	-77.432%
2026-05-27	14.8500	15.1000	13.5100	14.7600	-5.385%	218	2,113	-75.949%
2026-05-26	16.5300	17.2500	14.9000	15.6000	-4.236%	155	2,016	-77.244%
2026-05-22	18.8400	18.8400	16.1800	16.2900	-11.851%	181	1,924	-78.207%
2026-05-21	19.4900	21.5000	17.9500	18.4800	-13.321%	182	1,827	-80.790%
2026-05-20	20.4000	22.7000	20.4000	21.3200	+7.136%	74	1,827	-83.349%
2026-05-19	21.6400	22.5000	19.3900	19.9000	-6.792%	101	1,772	-82.161%
2026-05-18	26.0000	26.0000	20.0000	21.3500	-11.959%	300	1,772	-83.372%
2026-05-15	26.2500	27.5500	23.9000	24.2500	-19.167%	174	1,772	-85.361%
2026-05-14	27.5000	30.7500	26.8400	30.0000	+25.104%	486	1,743	-88.167%
2026-05-13	23.1500	25.0000	21.3400	23.9800	+14.737%	369	1,742	-85.196%
2026-05-12	19.2800	21.9300	18.0000	20.9000	+4.657%	95	1,742	-83.014%
2026-05-11	17.3000	21.5800	17.3000	19.9700	+11.564%	125	1,742	-82.223%
2026-05-08	17.6700	18.9500	17.6700	17.9000	+10.154%	348	1,721	-80.168%
2026-05-07	14.9000	17.7500	14.9000	16.2500	+13.636%	163	1,511	-78.154%
2026-05-06	11.8000	14.4500	11.8000	14.3000	+46.667%	75	1,462	-75.175%
2026-05-05	10.1500	10.4200	9.7500	9.7500	-6.250%	16	1,463	-63.590%
2026-05-04	10.6500	11.0500	9.4700	10.4000	-7.556%	120	1,467	-65.865%
2026-05-01	12.5000	12.5000	10.8500	11.2500	-6.250%	226	1,369	-68.444%
2026-04-30	14.9300	14.9300	11.5000	12.0000	-21.569%	115	1,369	-70.417%
2026-04-29	15.9600	16.1000	14.9700	15.3000	-12.321%	141	1,364	-76.797%
2026-04-28	15.5000	17.8500	15.3000	17.4500	-7.427%	44	1,371	-79.656%
2026-04-27	16.5900	18.8500	14.7800	18.8500	+25.751%	153	1,351	-81.167%
2026-04-24	12.0000	16.5500	12.0000	14.9900	+39.183%	168	1,241	-76.318%
2026-04-23	12.6000	12.6000	10.7300	10.7700	-10.250%	31	1,212	-67.038%
2026-04-22	11.1700	12.0000	11.0900	12.0000	+8.597%	24	1,201	-70.417%
2026-04-21	11.8000	11.9500	11.0000	11.0500	-5.957%	66	1,166	-67.873%
2026-04-20	11.0500	11.7500	10.3000	11.7500	0.000%	137	1,166	-69.787%
2026-04-17	11.3100	11.7500	11.2500	11.7500	+7.798%	114	1,116	-69.787%
2026-04-16	11.0000	11.3500	10.7900	10.9000	-2.679%	80	1,034	-67.431%
2026-04-15	10.6700	11.4200	10.3500	11.2000	+10.345%	234	1,041	-68.304%
2026-04-14	8.7500	10.2400	8.6500	10.1500	+25.309%	141	1,009	-65.025%
2026-04-13	7.8000	8.1000	7.8000	8.1000	-4.818%	480	893	-56.173%
2026-04-10	6.6000	8.5800	6.6000	8.5100	+32.969%	153	458	-58.284%
2026-04-09	5.6500	6.4000	5.5600	6.4000	+9.402%	91	348	-44.531%
2026-04-08	6.4000	6.4000	5.7000	5.8500	+7.339%	39	330	-39.316%
2026-04-07	4.9000	5.4500	4.8500	5.4500	+5.825%	68	306	-34.862%
2026-04-06	5.1500	5.1500	5.1500	5.1500	-4.982%	1	263	-31.068%
2026-04-02	5.5500	5.6000	5.4200	5.4200	-1.455%	11	261	-34.502%
2026-04-01	5.1500	5.5000	5.1500	5.5000	+13.402%	10	261	-35.455%
2026-03-31	4.0000	5.0000	4.0000	4.8500	+25.974%	32	260	-26.804%
2026-03-30	4.3400	4.4000	3.8500	3.8500	-15.385%	51	240	-7.792%
2026-03-27	4.8200	4.8200	4.5400	4.5500	-13.333%	51	217	-21.978%
2026-03-26	5.6500	5.6600	5.2500	5.2500	-19.231%	25	204	-32.381%
2026-03-25	6.3700	6.8500	6.3700	6.5000	+17.117%	15	198	-45.385%
2026-03-24	5.7500	5.7500	5.5200	5.5500	-7.500%	15	196	-36.036%
2026-03-23	6.3200	6.3500	5.9500	6.0000	+0.840%	31	190	-40.833%
2026-03-20	6.6500	6.6500	5.8700	5.9500	-15.603%	93	171	-40.336%
2026-03-19	7.0700	7.2000	6.9000	7.0500	-9.032%	22	109	-49.645%
2026-03-18	8.1100	8.2000	7.7500	7.7500	-6.061%	11	90	-54.194%
2026-03-17	8.4000	8.6500	8.2500	8.2500	-7.511%	13	82	-56.970%
2026-03-16	9.3600	9.3600	8.9200	8.9200	+1.826%	77	80	-60.202%
2026-03-13	9.3500	9.3500	8.7600	8.7600	0.000%	17	17	-59.475%