Dark

NVDA20261016C240
NVDA Oct 16 2026 240.00 Call (NVDA261016C00240000)
option OPRA

EOD

Jul 27, 2026

3.37-41.897%(-2.43)671

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.8500	5.8500	3.3000	3.3700	-41.897%	671	13,454	0.000%
2026-07-24	6.2500	6.9500	5.4000	5.8000	-13.433%	433	13,432	-41.897%
2026-07-23	6.7000	7.2500	6.0500	6.7000	-14.103%	1,488	13,249	-49.701%
2026-07-22	5.8000	8.4300	5.6600	7.8000	+27.660%	1,710	13,375	-56.795%
2026-07-21	6.2500	6.3500	5.4800	6.1100	+16.381%	1,166	12,492	-44.845%
2026-07-20	6.5000	6.9000	5.1700	5.2500	-13.793%	1,250	11,962	-35.810%
2026-07-17	5.9800	6.8800	5.0000	6.0900	-14.825%	488	11,131	-44.663%
2026-07-16	7.9200	7.9200	6.7800	7.1500	-18.750%	342	11,122	-52.867%
2026-07-15	8.7000	9.0000	6.8800	8.8000	+1.617%	450	11,143	-61.705%
2026-07-14	7.4500	8.9000	6.6000	8.6600	+33.231%	1,015	11,106	-61.085%
2026-07-13	7.9000	8.3000	6.4200	6.5000	-23.977%	1,713	10,691	-48.154%
2026-07-10	6.7000	8.8000	6.6000	8.5500	+22.669%	583	10,691	-60.585%
2026-07-09	6.9000	6.9700	5.8500	6.9700	-3.862%	1,072	10,720	-51.650%
2026-07-08	5.3000	7.4600	5.0000	7.2500	+40.777%	415	11,475	-53.517%
2026-07-07	4.0000	5.4000	3.9600	5.1500	+8.421%	1,183	11,228	-34.563%
2026-07-06	4.6500	5.1000	4.5000	4.7500	+0.636%	403	11,028	-29.053%
2026-07-02	5.3700	5.8000	4.3500	4.7200	-13.076%	268	10,932	-28.602%
2026-07-01	5.5000	5.8400	4.7000	5.4300	-13.810%	188	10,932	-37.937%
2026-06-30	5.5000	6.3000	5.5000	6.3000	+22.568%	365	10,929	-46.508%
2026-06-29	5.1000	5.4500	4.4100	5.1400	+4.898%	331	10,772	-34.436%
2026-06-26	5.0700	5.4500	4.9000	4.9000	-10.909%	210	10,765	-31.224%
2026-06-25	6.6000	6.6000	5.1800	5.5000	-10.859%	1,603	10,826	-38.727%
2026-06-24	6.7500	7.0500	5.9500	6.1700	-10.580%	402	9,782	-45.381%
2026-06-23	7.7000	7.8500	6.8500	6.9000	-24.590%	277	9,607	-51.159%
2026-06-22	10.9000	11.7300	9.1500	9.1500	-15.823%	490	9,532	-63.169%
2026-06-18	9.5100	10.8700	9.4000	10.8700	+23.523%	122	9,235	-68.997%
2026-06-17	9.9500	10.1000	8.6700	8.8000	-10.660%	141	9,235	-61.705%
2026-06-16	10.9500	10.9500	9.8500	9.8500	-14.199%	210	9,235	-65.787%
2026-06-15	11.0000	11.8000	10.4300	11.4800	+17.143%	144	9,177	-70.645%
2026-06-12	10.2500	10.3000	9.8000	9.8000	-4.110%	69	9,177	-65.612%
2026-06-11	9.1800	10.2800	8.6000	10.2200	+8.955%	147	9,177	-67.025%
2026-06-10	10.8500	10.8700	9.0300	9.3800	-11.509%	270	9,141	-64.072%
2026-06-09	11.0000	11.1500	9.1500	10.6000	-11.593%	461	9,171	-68.208%
2026-06-08	11.5300	12.2500	11.3000	11.9900	+5.639%	145	9,043	-71.893%
2026-06-05	13.8000	13.8500	11.0500	11.3500	-29.239%	275	9,016	-70.308%
2026-06-04	14.3000	17.3900	13.2000	16.0400	+9.116%	149	9,047	-78.990%
2026-06-03	17.7500	18.0100	14.7000	14.7000	-19.584%	227	9,029	-77.075%
2026-06-02	19.4000	23.5500	17.8200	18.2800	-3.789%	745	9,076	-81.565%
2026-06-01	15.8800	19.2000	15.8800	19.0000	+38.182%	259	9,042	-82.263%
2026-05-29	13.9300	15.7300	13.6200	13.7500	-1.786%	116	9,007	-75.491%
2026-05-28	12.8000	14.5500	12.8000	14.0000	+5.980%	814	8,993	-75.929%
2026-05-27	13.3000	13.6700	12.1600	13.2100	-6.112%	408	9,388	-74.489%
2026-05-26	14.5300	15.4000	13.5000	14.0700	-4.545%	410	9,212	-76.048%
2026-05-22	16.8000	16.8000	14.6000	14.7400	-11.737%	482	9,169	-77.137%
2026-05-21	17.7500	20.6500	16.1500	16.7000	-14.050%	1,280	9,012	-79.820%
2026-05-20	19.5000	20.7500	18.6500	19.4300	+4.015%	610	9,012	-82.656%
2026-05-19	18.7700	20.5300	17.7000	18.6800	-4.742%	283	10,184	-81.959%
2026-05-18	23.7200	23.7600	18.2700	19.6100	-10.864%	669	10,184	-82.815%
2026-05-15	24.6000	25.2500	22.0000	22.0000	-20.492%	1,855	10,184	-84.682%
2026-05-14	24.8000	28.3500	24.6900	27.6700	+28.938%	1,473	11,501	-87.821%
2026-05-13	20.7900	22.7800	19.7000	21.4600	+14.759%	492	11,835	-84.296%
2026-05-12	17.3700	20.1700	16.3300	18.7000	+4.120%	7,168	11,835	-81.979%
2026-05-11	16.4000	19.7000	16.3000	17.9600	+10.864%	1,379	11,835	-81.236%
2026-05-08	15.7500	17.5000	15.7500	16.2000	+8.216%	972	14,445	-79.198%
2026-05-07	15.3000	16.0000	14.8000	14.9700	+16.317%	129	13,628	-77.488%
2026-05-06	9.5000	13.3000	9.5000	12.8700	+49.651%	1,155	13,404	-73.815%
2026-05-05	9.0500	9.3900	8.6000	8.6000	-7.527%	530	12,758	-60.814%
2026-05-04	9.7000	10.2500	8.4300	9.3000	-1.064%	138	12,358	-63.763%
2026-05-01	10.6400	10.8500	9.4000	9.4000	-12.558%	173	12,368	-64.149%
2026-04-30	13.9300	13.9300	10.5000	10.7500	-21.245%	406	12,368	-68.651%
2026-04-29	15.3000	15.3000	13.2800	13.6500	-13.333%	735	12,212	-75.311%
2026-04-28	14.0000	16.1000	13.7800	15.7500	-7.895%	715	12,076	-78.603%
2026-04-27	13.7000	17.1000	13.4000	17.1000	+31.538%	1,612	11,840	-80.292%
2026-04-24	9.7500	15.0000	9.7500	13.0000	+34.021%	982	10,364	-74.077%
2026-04-23	10.8100	11.2500	9.6000	9.7000	-7.970%	1,135	10,021	-65.258%
2026-04-22	9.9500	10.6900	9.7700	10.5400	+3.842%	216	9,103	-68.027%
2026-04-21	10.6000	10.6000	9.6700	10.1500	-3.517%	653	8,637	-66.798%
2026-04-20	9.6500	10.5200	9.1000	10.5200	+1.349%	109	8,637	-67.966%
2026-04-17	10.3900	10.5000	10.0000	10.3800	+5.918%	290	8,659	-67.534%
2026-04-16	9.2000	10.1600	9.0500	9.8000	-2.000%	153	8,480	-65.612%
2026-04-15	9.1000	10.2000	8.8000	10.0000	+11.111%	196	8,476	-66.300%
2026-04-14	7.8700	9.0000	7.7900	9.0000	+28.571%	608	8,383	-62.556%
2026-04-13	6.5900	7.1000	6.5900	7.0000	-3.181%	53	7,836	-51.857%
2026-04-10	5.8000	7.5000	5.8000	7.2300	+30.270%	134	7,877	-53.389%
2026-04-09	4.8500	5.5600	4.8500	5.5500	+13.265%	685	7,858	-39.279%
2026-04-08	5.6400	5.6400	4.8500	4.9000	+13.953%	3,329	7,227	-31.224%
2026-04-07	4.2500	4.3000	4.2500	4.3000	-4.656%	2	4,072	-21.628%
2026-04-06	4.6500	4.6500	4.5100	4.5100	-4.043%	2	4,071	-25.277%
2026-04-02	4.4500	4.8000	4.4500	4.7000	-1.053%	3,628	471	-28.298%
2026-04-01	4.6500	4.7500	4.6300	4.7500	+8.200%	11	471	-29.053%
2026-03-31	3.6700	4.4000	3.6700	4.3900	+26.149%	22	465	-23.235%
2026-03-30	3.8200	3.8500	3.4800	3.4800	-13.000%	42	460	-3.161%
2026-03-27	4.3000	4.3000	4.0000	4.0000	-14.347%	48	430	-15.750%
2026-03-26	4.8000	4.9200	4.6700	4.6700	-17.052%	14	385	-27.837%
2026-03-25	5.6500	5.9500	5.5300	5.6300	+11.485%	52	385	-40.142%
2026-03-24	5.1200	5.1500	4.9000	5.0500	-2.885%	234	339	-33.267%
2026-03-23	5.4000	5.6500	5.2000	5.2000	-0.952%	16	127	-35.192%
2026-03-20	5.8500	5.8500	5.1300	5.2500	-16.667%	45	111	-35.810%
2026-03-19	6.0500	6.4000	6.0500	6.3000	-6.667%	19	92	-46.508%
2026-03-18	7.3200	7.3200	6.7500	6.7500	-8.163%	131	88	-50.074%
2026-03-17	7.3700	7.3700	7.3500	7.3500	-16.572%	3	12	-54.150%
2026-03-16	8.3500	8.8100	8.3000	8.8100	+13.094%	23	9	-61.748%
2026-03-13	7.7900	7.7900	7.7900	7.7900	0.000%	2	2	-56.739%