Dark

NVDA20261016C245
NVDA Oct 16 2026 245.00 Call (NVDA261016C00245000)
option OPRA

EOD

Jul 27, 2026

2.82-41.250%(-1.98)850

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.9500	4.9500	2.6900	2.8200	-41.250%	850	7,117	0.000%
2026-07-24	5.1000	5.9000	4.4500	4.8000	-13.514%	242	7,018	-41.250%
2026-07-23	5.9700	6.5000	5.1500	5.5500	-18.382%	229	6,984	-49.189%
2026-07-22	4.7500	7.0500	4.7000	6.8000	+36.000%	1,270	6,838	-58.529%
2026-07-21	5.3000	5.4000	4.5500	5.0000	+14.943%	406	6,835	-43.600%
2026-07-20	5.6000	5.9000	4.3100	4.3500	-15.534%	588	6,743	-35.172%
2026-07-17	4.4400	5.7500	4.2400	5.1500	-11.207%	1,008	6,445	-45.243%
2026-07-16	7.3000	7.3000	5.7500	5.8000	-23.684%	255	6,045	-51.379%
2026-07-15	7.5600	8.0000	5.9100	7.6000	+1.740%	945	6,053	-62.895%
2026-07-14	5.7800	7.6500	5.7800	7.4700	+30.594%	425	5,914	-62.249%
2026-07-13	7.0000	7.2200	5.4500	5.7200	-19.437%	362	5,798	-50.699%
2026-07-10	5.8500	7.5600	5.8500	7.1000	+22.414%	433	5,659	-60.282%
2026-07-09	6.3000	6.3000	5.0000	5.8000	-7.937%	418	5,464	-51.379%
2026-07-08	4.4900	6.3500	4.1800	6.3000	+48.235%	115	5,447	-55.238%
2026-07-07	3.5300	4.6200	3.4500	4.2500	+3.406%	188	5,448	-33.647%
2026-07-06	3.8000	4.3000	3.8000	4.1100	+9.019%	93	5,347	-31.387%
2026-07-02	4.6000	4.8000	3.7000	3.7700	-18.925%	261	5,204	-25.199%
2026-07-01	4.0700	5.0000	4.0700	4.6500	-14.048%	91	5,204	-39.355%
2026-06-30	4.6000	5.4100	4.6000	5.4100	+25.814%	132	5,212	-47.874%
2026-06-29	4.3500	4.4200	4.2700	4.3000	-4.444%	64	5,190	-34.419%
2026-06-26	4.3400	4.6600	4.3000	4.5000	-5.263%	92	5,201	-37.333%
2026-06-25	4.6200	5.3200	4.6200	4.7500	-14.105%	228	5,194	-40.632%
2026-06-24	5.9000	6.0500	5.2800	5.5300	-8.595%	113	5,317	-49.005%
2026-06-23	6.8500	6.9000	5.9000	6.0500	-24.845%	93	5,301	-53.388%
2026-06-22	10.4500	10.4500	8.0500	8.0500	-12.500%	180	5,323	-64.969%
2026-06-18	8.6000	9.3000	8.6000	9.2000	+16.456%	52	5,253	-69.348%
2026-06-17	8.3400	8.3400	7.7000	7.9000	-11.136%	39	5,253	-64.304%
2026-06-16	9.6000	9.7300	8.8500	8.8900	-12.758%	30	5,253	-68.279%
2026-06-15	10.0400	10.4500	9.4000	10.1900	+15.795%	136	5,274	-72.326%
2026-06-12	8.6500	9.4600	8.6500	8.8000	-2.222%	194	5,274	-67.955%
2026-06-11	8.1500	9.0000	7.7600	9.0000	+8.827%	27	5,274	-68.667%
2026-06-10	9.4600	9.5300	8.1500	8.2700	-14.742%	91	5,277	-65.901%
2026-06-09	10.7100	10.7100	8.1000	9.7000	-5.917%	146	5,235	-70.928%
2026-06-08	11.0100	11.0100	10.2200	10.3100	+1.078%	430	5,193	-72.648%
2026-06-05	12.4500	12.4500	9.9500	10.2000	-32.000%	415	5,128	-72.353%
2026-06-04	13.3000	15.1000	12.1500	15.0000	+10.294%	53	5,153	-81.200%
2026-06-03	15.1500	15.1500	13.4500	13.6000	-18.563%	128	5,166	-79.265%
2026-06-02	18.4800	20.9900	16.7000	16.7000	-2.339%	293	5,168	-83.114%
2026-06-01	14.5000	17.4700	14.4300	17.1000	+36.800%	133	5,059	-83.509%
2026-05-29	13.5500	14.2400	12.5000	12.5000	-1.961%	103	5,068	-77.440%
2026-05-28	12.2500	13.0400	11.7600	12.7500	+5.546%	182	5,048	-77.882%
2026-05-27	11.9400	12.1900	10.8500	12.0800	-3.283%	160	4,943	-76.656%
2026-05-26	13.2500	13.8500	12.0000	12.4900	-5.163%	212	4,906	-77.422%
2026-05-22	15.0500	15.4300	13.1700	13.1700	-14.591%	232	4,881	-78.588%
2026-05-21	16.4000	18.4200	14.6500	15.4200	-13.225%	202	4,702	-81.712%
2026-05-20	17.1000	18.9300	16.9500	17.7700	+8.354%	482	4,702	-84.131%
2026-05-19	17.8600	18.5500	16.0700	16.4000	-8.584%	865	5,241	-82.805%
2026-05-18	20.3800	20.3800	16.7700	17.9400	-18.455%	130	5,241	-84.281%
2026-05-15	21.7800	23.2600	20.1800	22.0000	-13.725%	190	5,241	-87.182%
2026-05-14	21.8500	26.2000	21.8500	25.5000	+26.238%	1,321	5,236	-88.941%
2026-05-13	19.1000	20.6500	18.4500	20.2000	+16.763%	1,106	3,246	-86.040%
2026-05-12	16.4400	17.6200	14.7900	17.3000	+5.810%	68	3,246	-83.699%
2026-05-11	16.2700	18.0000	16.1900	16.3500	+11.604%	135	3,246	-82.752%
2026-05-08	14.9300	15.3500	14.5500	14.6500	+7.641%	262	3,176	-80.751%
2026-05-07	14.4900	14.4900	13.2700	13.6100	+12.946%	51	3,185	-79.280%
2026-05-06	10.5200	12.0500	10.5000	12.0500	+59.603%	167	3,161	-76.598%
2026-05-05	8.3000	8.3500	7.5500	7.5500	-6.790%	1,069	3,146	-62.649%
2026-05-04	8.5500	8.5500	7.7700	8.1000	-6.358%	818	3,252	-65.185%
2026-05-01	10.0000	10.0000	8.6200	8.6500	-8.174%	76	2,718	-67.399%
2026-04-30	11.1300	11.1300	9.2200	9.4200	-24.032%	126	2,718	-70.064%
2026-04-29	12.9300	13.0100	12.2000	12.4000	-12.676%	53	2,679	-77.258%
2026-04-28	13.0000	14.3000	12.4500	14.2000	-8.916%	145	2,644	-80.141%
2026-04-27	12.9200	15.6200	12.0000	15.5900	+32.119%	151	2,590	-81.911%
2026-04-24	11.0000	13.5000	11.0000	11.8000	+39.645%	1,195	2,537	-76.102%
2026-04-23	9.6000	10.0500	8.4000	8.4500	-10.106%	865	1,466	-66.627%
2026-04-22	8.6300	9.4000	8.6300	9.4000	+0.535%	16	681	-70.000%
2026-04-21	9.3200	9.5500	9.2000	9.3500	+10.000%	39	679	-69.840%
2026-04-20	8.8800	8.8800	8.0500	8.5000	-5.556%	100	679	-66.824%
2026-04-17	9.2500	9.2500	8.9400	9.0000	+3.448%	48	645	-68.667%
2026-04-16	8.1800	9.0500	8.1800	8.7000	-2.247%	133	614	-67.586%
2026-04-15	8.2900	9.0700	7.8500	8.9000	+11.250%	565	596	-68.315%
2026-04-14	7.1000	8.1000	7.1000	8.0000	+29.032%	238	682	-64.750%
2026-04-13	5.9000	6.2000	5.9000	6.2000	-6.344%	69	714	-54.516%
2026-04-10	5.6900	6.7400	5.6900	6.6200	+37.917%	519	715	-57.402%
2026-04-09	4.2500	4.8000	4.2500	4.8000	+10.855%	48	573	-41.250%
2026-04-08	4.6000	4.6000	4.3000	4.3300	+18.956%	278	545	-34.873%
2026-04-07	3.6400	3.6400	3.6400	3.6400	-4.211%	2	270	-22.527%
2026-04-06	3.8000	3.8000	3.8000	3.8000	-6.173%	1	268	-25.789%
2026-04-01	4.0000	4.0500	3.8800	4.0500	+6.021%	8	267	-30.370%
2026-03-31	3.4500	3.8500	3.4000	3.8200	+26.490%	69	261	-26.178%
2026-03-30	3.3500	3.3500	3.0200	3.0200	-14.448%	126	194	-6.623%
2026-03-27	3.7500	3.7500	3.4700	3.5300	-13.480%	42	84	-20.113%
2026-03-26	4.3000	4.3100	4.0800	4.0800	-18.563%	22	63	-30.882%
2026-03-25	5.0500	5.1000	5.0100	5.0100	+11.830%	7	67	-43.713%
2026-03-24	4.5000	4.5000	4.3500	4.4800	-0.444%	38	61	-37.054%
2026-03-23	4.8800	4.9500	4.5000	4.5000	-12.621%	19	44	-37.333%
2026-03-20	5.1500	5.1500	5.1500	5.1500	-8.850%	13	38	-45.243%
2026-03-19	5.6000	5.6500	5.4500	5.6500	-10.317%	14	28	-50.088%
2026-03-18	6.3000	6.3000	6.3000	6.3000	-3.817%	2	16	-55.238%
2026-03-17	6.6000	6.6000	6.5500	6.5500	-10.884%	9	14	-56.947%
2026-03-16	7.5600	7.5600	7.3500	7.3500	0.000%	5	5	-61.633%