Dark

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

EOD

Sep 10, 2026

2.53-38.293%(-1.57)15,018

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.5000	3.6500	2.4900	2.5300	-38.293%	15,018	51,331	0.000%
2026-09-09	4.8000	5.0500	4.0500	4.1000	-17.172%	5,811	51,577	-38.293%
2026-09-08	8.0500	8.3200	4.7500	4.9500	-27.737%	8,266	49,153	-48.889%
2026-09-04	7.0000	9.0000	6.5500	6.8500	+11.382%	10,525	45,266	-63.066%
2026-09-03	4.9500	6.9000	4.7500	6.1500	+30.851%	8,276	45,266	-58.862%
2026-09-02	3.0000	6.1400	3.0000	4.7000	+64.912%	10,400	43,770	-46.170%
2026-09-01	2.8700	3.4500	2.5000	2.8500	-24.000%	5,675	41,383	-11.228%
2026-08-31	3.9000	3.9000	2.9600	3.7500	+2.740%	5,280	40,046	-32.533%
2026-08-28	6.6000	7.4300	3.5500	3.6500	-48.006%	22,028	38,604	-30.685%
2026-08-27	5.5000	8.0000	4.8000	7.0200	+106.471%	29,052	28,934	-63.960%
2026-08-26	3.9500	4.2000	3.2900	3.4000	-16.462%	7,441	24,241	-25.588%
2026-08-25	3.7000	4.4000	3.4000	4.0700	+27.188%	12,071	24,424	-37.838%
2026-08-24	4.7500	4.7500	3.0500	3.2000	-31.183%	3,590	21,883	-20.938%
2026-08-21	5.7500	5.9000	4.6500	4.6500	-13.889%	4,250	20,992	-45.591%
2026-08-20	5.9000	6.1000	5.1000	5.4000	-2.351%	4,927	21,596	-53.148%
2026-08-19	6.8000	7.0000	5.3000	5.5300	-10.518%	1,649	20,645	-54.250%
2026-08-18	6.9200	6.9200	5.9600	6.1800	-25.542%	2,745	21,009	-59.061%
2026-08-17	8.7500	9.3100	8.2000	8.3000	-2.123%	2,354	20,132	-69.518%
2026-08-14	9.5000	9.6300	8.2800	8.4800	-3.636%	1,230	20,143	-70.165%
2026-08-13	9.0100	9.8000	8.3000	8.8000	+0.571%	2,632	20,716	-71.250%
2026-08-12	7.3500	9.1000	7.3100	8.7500	+38.013%	1,738	20,919	-71.086%
2026-08-11	8.3500	8.3500	6.0000	6.3400	-7.038%	3,153	21,341	-60.095%
2026-08-10	8.9500	9.2000	6.5500	6.8200	-26.667%	992	19,972	-62.903%
2026-08-07	9.0300	9.8000	8.4000	9.3000	+10.714%	1,364	20,109	-72.796%
2026-08-06	9.4000	10.2500	7.7300	8.4000	-2.212%	3,683	19,899	-69.881%
2026-08-05	8.0000	10.0600	7.7000	8.5900	+32.154%	2,882	17,311	-70.547%
2026-08-04	6.1000	6.9000	5.5000	6.5000	+30.000%	1,493	16,455	-61.077%
2026-08-03	3.2000	5.5500	3.2000	5.0000	+26.904%	2,419	16,045	-49.400%
2026-07-31	3.3600	4.0100	2.9600	3.9400	+35.862%	369	14,752	-35.787%
2026-07-30	2.5000	3.4500	2.5000	2.9000	+22.363%	3,157	14,758	-12.759%
2026-07-29	3.2000	3.2000	2.3700	2.3700	-31.897%	516	13,520	+6.751%
2026-07-28	3.5500	3.6000	2.6400	3.4800	+3.264%	782	13,632	-27.299%
2026-07-27	5.8500	5.8500	3.3000	3.3700	-41.897%	671	13,454	-24.926%
2026-07-24	6.2500	6.9500	5.4000	5.8000	-13.433%	433	13,432	-56.379%
2026-07-23	6.7000	7.2500	6.0500	6.7000	-14.103%	1,488	13,249	-62.239%
2026-07-22	5.8000	8.4300	5.6600	7.8000	+27.660%	1,710	13,375	-67.564%
2026-07-21	6.2500	6.3500	5.4800	6.1100	+16.381%	1,166	12,492	-58.592%
2026-07-20	6.5000	6.9000	5.1700	5.2500	-13.793%	1,250	11,962	-51.810%
2026-07-17	5.9800	6.8800	5.0000	6.0900	-14.825%	488	11,131	-58.456%
2026-07-16	7.9200	7.9200	6.7800	7.1500	-18.750%	342	11,122	-64.615%
2026-07-15	8.7000	9.0000	6.8800	8.8000	+1.617%	450	11,143	-71.250%
2026-07-14	7.4500	8.9000	6.6000	8.6600	+33.231%	1,015	11,106	-70.785%
2026-07-13	7.9000	8.3000	6.4200	6.5000	-23.977%	1,713	10,691	-61.077%
2026-07-10	6.7000	8.8000	6.6000	8.5500	+22.669%	583	10,691	-70.409%
2026-07-09	6.9000	6.9700	5.8500	6.9700	-3.862%	1,072	10,720	-63.702%
2026-07-08	5.3000	7.4600	5.0000	7.2500	+40.777%	415	11,475	-65.103%
2026-07-07	4.0000	5.4000	3.9600	5.1500	+8.421%	1,183	11,228	-50.874%
2026-07-06	4.6500	5.1000	4.5000	4.7500	+0.636%	403	11,028	-46.737%
2026-07-02	5.3700	5.8000	4.3500	4.7200	-13.076%	268	10,932	-46.398%
2026-07-01	5.5000	5.8400	4.7000	5.4300	-13.810%	188	10,932	-53.407%
2026-06-30	5.5000	6.3000	5.5000	6.3000	+22.568%	365	10,929	-59.841%
2026-06-29	5.1000	5.4500	4.4100	5.1400	+4.898%	331	10,772	-50.778%
2026-06-26	5.0700	5.4500	4.9000	4.9000	-10.909%	210	10,765	-48.367%
2026-06-25	6.6000	6.6000	5.1800	5.5000	-10.859%	1,603	10,826	-54.000%
2026-06-24	6.7500	7.0500	5.9500	6.1700	-10.580%	402	9,782	-58.995%
2026-06-23	7.7000	7.8500	6.8500	6.9000	-24.590%	277	9,607	-63.333%
2026-06-22	10.9000	11.7300	9.1500	9.1500	-15.823%	490	9,532	-72.350%
2026-06-18	9.5100	10.8700	9.4000	10.8700	+23.523%	122	9,235	-76.725%
2026-06-17	9.9500	10.1000	8.6700	8.8000	-10.660%	141	9,235	-71.250%
2026-06-16	10.9500	10.9500	9.8500	9.8500	-14.199%	210	9,235	-74.315%
2026-06-15	11.0000	11.8000	10.4300	11.4800	+17.143%	144	9,177	-77.962%
2026-06-12	10.2500	10.3000	9.8000	9.8000	-4.110%	69	9,177	-74.184%
2026-06-11	9.1800	10.2800	8.6000	10.2200	+8.955%	147	9,177	-75.245%
2026-06-10	10.8500	10.8700	9.0300	9.3800	-11.509%	270	9,141	-73.028%
2026-06-09	11.0000	11.1500	9.1500	10.6000	-11.593%	461	9,171	-76.132%
2026-06-08	11.5300	12.2500	11.3000	11.9900	+5.639%	145	9,043	-78.899%
2026-06-05	13.8000	13.8500	11.0500	11.3500	-29.239%	275	9,016	-77.709%
2026-06-04	14.3000	17.3900	13.2000	16.0400	+9.116%	149	9,047	-84.227%
2026-06-03	17.7500	18.0100	14.7000	14.7000	-19.584%	227	9,029	-82.789%
2026-06-02	19.4000	23.5500	17.8200	18.2800	-3.789%	745	9,076	-86.160%
2026-06-01	15.8800	19.2000	15.8800	19.0000	+38.182%	259	9,042	-86.684%
2026-05-29	13.9300	15.7300	13.6200	13.7500	-1.786%	116	9,007	-81.600%
2026-05-28	12.8000	14.5500	12.8000	14.0000	+5.980%	814	8,993	-81.929%
2026-05-27	13.3000	13.6700	12.1600	13.2100	-6.112%	408	9,388	-80.848%
2026-05-26	14.5300	15.4000	13.5000	14.0700	-4.545%	410	9,212	-82.018%
2026-05-22	16.8000	16.8000	14.6000	14.7400	-11.737%	482	9,169	-82.836%
2026-05-21	17.7500	20.6500	16.1500	16.7000	-14.050%	1,280	9,012	-84.850%
2026-05-20	19.5000	20.7500	18.6500	19.4300	+4.015%	610	9,012	-86.979%
2026-05-19	18.7700	20.5300	17.7000	18.6800	-4.742%	283	10,184	-86.456%
2026-05-18	23.7200	23.7600	18.2700	19.6100	-10.864%	669	10,184	-87.098%
2026-05-15	24.6000	25.2500	22.0000	22.0000	-20.492%	1,855	10,184	-88.500%
2026-05-14	24.8000	28.3500	24.6900	27.6700	+28.938%	1,473	11,501	-90.857%
2026-05-13	20.7900	22.7800	19.7000	21.4600	+14.759%	492	11,835	-88.211%
2026-05-12	17.3700	20.1700	16.3300	18.7000	+4.120%	7,168	11,835	-86.471%
2026-05-11	16.4000	19.7000	16.3000	17.9600	+10.864%	1,379	11,835	-85.913%
2026-05-08	15.7500	17.5000	15.7500	16.2000	+8.216%	972	14,445	-84.383%
2026-05-07	15.3000	16.0000	14.8000	14.9700	+16.317%	129	13,628	-83.100%
2026-05-06	9.5000	13.3000	9.5000	12.8700	+49.651%	1,155	13,404	-80.342%
2026-05-05	9.0500	9.3900	8.6000	8.6000	-7.527%	530	12,758	-70.581%
2026-05-04	9.7000	10.2500	8.4300	9.3000	-1.064%	138	12,358	-72.796%
2026-05-01	10.6400	10.8500	9.4000	9.4000	-12.558%	173	12,368	-73.085%
2026-04-30	13.9300	13.9300	10.5000	10.7500	-21.245%	406	12,368	-76.465%
2026-04-29	15.3000	15.3000	13.2800	13.6500	-13.333%	735	12,212	-81.465%
2026-04-28	14.0000	16.1000	13.7800	15.7500	-7.895%	715	12,076	-83.937%
2026-04-27	13.7000	17.1000	13.4000	17.1000	+31.538%	1,612	11,840	-85.205%
2026-04-24	9.7500	15.0000	9.7500	13.0000	+34.021%	982	10,364	-80.538%
2026-04-23	10.8100	11.2500	9.6000	9.7000	-7.970%	1,135	10,021	-73.918%
2026-04-22	9.9500	10.6900	9.7700	10.5400	+3.842%	216	9,103	-75.996%
2026-04-21	10.6000	10.6000	9.6700	10.1500	-3.517%	653	8,637	-75.074%
2026-04-20	9.6500	10.5200	9.1000	10.5200	+1.349%	109	8,637	-75.951%
2026-04-17	10.3900	10.5000	10.0000	10.3800	+5.918%	290	8,659	-75.626%
2026-04-16	9.2000	10.1600	9.0500	9.8000	-2.000%	153	8,480	-74.184%
2026-04-15	9.1000	10.2000	8.8000	10.0000	+11.111%	196	8,476	-74.700%
2026-04-14	7.8700	9.0000	7.7900	9.0000	+28.571%	608	8,383	-71.889%
2026-04-13	6.5900	7.1000	6.5900	7.0000	-3.181%	53	7,836	-63.857%
2026-04-10	5.8000	7.5000	5.8000	7.2300	+30.270%	134	7,877	-65.007%
2026-04-09	4.8500	5.5600	4.8500	5.5500	+13.265%	685	7,858	-54.414%
2026-04-08	5.6400	5.6400	4.8500	4.9000	+13.953%	3,329	7,227	-48.367%
2026-04-07	4.2500	4.3000	4.2500	4.3000	-4.656%	2	4,072	-41.163%
2026-04-06	4.6500	4.6500	4.5100	4.5100	-4.043%	2	4,071	-43.902%
2026-04-02	4.4500	4.8000	4.4500	4.7000	-1.053%	3,628	471	-46.170%
2026-04-01	4.6500	4.7500	4.6300	4.7500	+8.200%	11	471	-46.737%
2026-03-31	3.6700	4.4000	3.6700	4.3900	+26.149%	22	465	-42.369%
2026-03-30	3.8200	3.8500	3.4800	3.4800	-13.000%	42	460	-27.299%
2026-03-27	4.3000	4.3000	4.0000	4.0000	-14.347%	48	430	-36.750%
2026-03-26	4.8000	4.9200	4.6700	4.6700	-17.052%	14	385	-45.824%
2026-03-25	5.6500	5.9500	5.5300	5.6300	+11.485%	52	385	-55.062%
2026-03-24	5.1200	5.1500	4.9000	5.0500	-2.885%	234	339	-49.901%
2026-03-23	5.4000	5.6500	5.2000	5.2000	-0.952%	16	127	-51.346%
2026-03-20	5.8500	5.8500	5.1300	5.2500	-16.667%	45	111	-51.810%
2026-03-19	6.0500	6.4000	6.0500	6.3000	-6.667%	19	92	-59.841%
2026-03-18	7.3200	7.3200	6.7500	6.7500	-8.163%	131	88	-62.519%
2026-03-17	7.3700	7.3700	7.3500	7.3500	-16.572%	3	12	-65.578%
2026-03-16	8.3500	8.8100	8.3000	8.8100	+13.094%	23	9	-71.283%
2026-03-13	7.7900	7.7900	7.7900	7.7900	0.000%	2	2	-67.522%