Dark

NVDA20261016C250
NVDA Oct 16 2026 250.00 Call (NVDA261016C00250000)
option OPRA

EOD

Sep 10, 2026

1.27-42.009%(-0.92)14,081

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.8800	1.9900	1.2500	1.2700	-42.009%	14,081	78,632	0.000%
2026-09-09	2.6500	2.8200	2.1800	2.1900	-18.889%	12,550	72,697	-42.009%
2026-09-08	4.6500	4.9000	2.6100	2.7000	-32.500%	5,953	73,818	-52.963%
2026-09-04	4.0000	5.4600	3.7200	4.0000	+13.960%	11,631	69,150	-68.250%
2026-09-03	2.7800	4.0000	2.5600	3.5100	+37.109%	15,381	69,150	-63.818%
2026-09-02	1.6000	3.4500	1.6000	2.5600	+75.342%	11,232	65,387	-50.391%
2026-09-01	1.5300	1.8000	1.2800	1.4600	-26.263%	4,857	63,626	-13.014%
2026-08-31	2.2900	2.2900	1.5700	1.9800	-5.263%	8,973	62,866	-35.859%
2026-08-28	4.1500	4.5200	2.0400	2.0900	-51.954%	16,559	64,577	-39.234%
2026-08-27	3.2000	4.9500	2.8400	4.3500	+110.145%	29,656	67,263	-70.805%
2026-08-26	2.5000	2.6800	2.0200	2.0700	-17.530%	5,825	56,694	-38.647%
2026-08-25	2.4200	2.7500	2.1000	2.5100	+27.411%	2,992	55,944	-49.402%
2026-08-24	3.0000	3.0000	1.8900	1.9700	-32.993%	14,063	63,161	-35.533%
2026-08-21	3.5000	3.7700	2.9200	2.9400	-13.783%	3,515	48,705	-56.803%
2026-08-20	3.6500	4.0000	3.2000	3.4100	-3.944%	1,375	48,358	-62.757%
2026-08-19	4.4000	4.6000	3.3900	3.5500	-11.250%	5,952	48,061	-64.225%
2026-08-18	4.4000	4.6000	3.8500	4.0000	-27.405%	1,704	49,867	-68.250%
2026-08-17	5.7500	6.3000	5.4500	5.5100	-3.333%	1,684	49,827	-76.951%
2026-08-14	6.5000	6.5600	5.5000	5.7000	-6.250%	1,526	49,818	-77.719%
2026-08-13	6.0000	6.7500	5.6000	6.0800	+3.051%	4,161	49,540	-79.112%
2026-08-12	4.9000	6.2200	4.5500	5.9000	+42.857%	3,363	49,860	-78.475%
2026-08-11	5.6500	5.7000	3.8500	4.1300	-9.231%	1,967	48,306	-69.249%
2026-08-10	6.2500	6.3500	4.3600	4.5500	-28.906%	1,826	47,395	-72.088%
2026-08-07	6.1500	6.9000	5.7200	6.4000	+15.315%	3,725	46,850	-80.156%
2026-08-06	6.5900	7.3000	5.3000	5.5500	-11.905%	1,622	44,767	-77.117%
2026-08-05	5.6000	7.3000	5.4500	6.3000	+40.000%	5,559	44,531	-79.841%
2026-08-04	4.1500	4.8000	3.7700	4.5000	+34.328%	3,510	42,917	-71.778%
2026-08-03	2.0300	3.7500	2.0300	3.3500	+31.373%	1,664	42,305	-62.090%
2026-07-31	2.2400	2.7000	1.9500	2.5500	+32.813%	2,080	41,909	-50.196%
2026-07-30	1.7800	2.3000	1.6300	1.9200	+20.000%	2,070	42,034	-33.854%
2026-07-29	2.0300	2.2500	1.6000	1.6000	-30.435%	1,273	41,884	-20.625%
2026-07-28	2.0100	2.4000	1.7500	2.3000	+4.545%	5,324	41,454	-44.783%
2026-07-27	4.0300	4.0300	2.1800	2.2000	-46.341%	7,129	41,669	-42.273%
2026-07-24	4.4000	4.8500	3.7000	4.1000	-8.482%	2,463	41,968	-69.024%
2026-07-23	5.0500	5.0500	4.2000	4.4800	-18.545%	1,682	41,365	-71.652%
2026-07-22	3.9400	6.0000	3.7500	5.5000	+30.952%	19,142	40,771	-76.909%
2026-07-21	4.3500	4.5000	3.7500	4.2000	+15.068%	1,185	24,978	-69.762%
2026-07-20	4.5000	5.0000	3.5500	3.6500	-15.509%	1,061	24,355	-65.205%
2026-07-17	4.5000	5.0000	3.5000	4.3200	-16.117%	3,128	24,225	-70.602%
2026-07-16	6.0000	6.0500	4.9000	5.1500	-21.012%	1,131	22,338	-75.340%
2026-07-15	6.3500	6.7000	5.0000	6.5200	+1.558%	2,666	21,705	-80.521%
2026-07-14	5.6000	6.5800	4.8000	6.4200	+33.472%	875	20,320	-80.218%
2026-07-13	6.0500	6.3000	4.7000	4.8100	-24.252%	692	20,406	-73.597%
2026-07-10	4.6000	6.5500	4.6000	6.3500	+32.568%	1,065	20,045	-80.000%
2026-07-09	5.4800	5.4800	4.3000	4.7900	-11.786%	2,270	20,090	-73.486%
2026-07-08	3.7500	5.6000	3.6200	5.4300	+44.800%	1,377	19,010	-76.611%
2026-07-07	2.9200	4.0000	2.9000	3.7500	+7.759%	729	19,158	-66.133%
2026-07-06	3.3100	3.7000	3.2800	3.4800	+0.578%	757	19,213	-63.506%
2026-07-02	3.9000	4.1000	3.1500	3.4600	-13.065%	1,239	19,087	-63.295%
2026-07-01	3.9500	4.3900	3.4000	3.9800	-14.409%	2,870	19,087	-68.090%
2026-06-30	3.9000	4.6500	3.9000	4.6500	+21.094%	3,115	18,273	-72.688%
2026-06-29	3.7500	4.0600	3.3000	3.8400	+2.400%	953	17,271	-66.927%
2026-06-26	3.8000	4.0600	3.7000	3.7500	-10.072%	1,955	17,134	-66.133%
2026-06-25	5.1500	5.1500	3.9600	4.1700	-12.211%	2,106	16,766	-69.544%
2026-06-24	5.1000	5.4500	4.5000	4.7500	-7.767%	3,544	16,441	-73.263%
2026-06-23	5.6000	6.0500	5.1500	5.1500	-27.157%	680	14,423	-75.340%
2026-06-22	8.6000	9.4000	6.9300	7.0700	-17.503%	791	14,063	-82.037%
2026-06-18	7.2500	8.5700	7.2500	8.5700	+23.132%	265	13,136	-85.181%
2026-06-17	7.6700	7.8700	6.7000	6.9600	-8.421%	1,523	13,136	-81.753%
2026-06-16	8.8500	8.8500	7.6000	7.6000	-16.940%	663	13,136	-83.289%
2026-06-15	8.4500	9.3500	8.0000	9.1500	+22.819%	667	12,751	-86.120%
2026-06-12	7.7500	8.3500	7.4000	7.4500	-7.453%	284	12,751	-82.953%
2026-06-11	7.2500	8.2100	6.7000	8.0500	+11.034%	1,715	12,751	-84.224%
2026-06-10	8.4500	8.6000	7.1500	7.2500	-13.174%	586	12,647	-82.483%
2026-06-09	10.1000	10.1000	7.1500	8.3500	-11.640%	932	12,606	-84.790%
2026-06-08	9.9600	10.1000	8.9500	9.4500	+5.000%	972	12,446	-86.561%
2026-06-05	11.9000	11.9000	8.8000	9.0000	-31.559%	893	12,358	-85.889%
2026-06-04	11.6000	14.2200	10.7400	13.1500	+10.504%	726	12,371	-90.342%
2026-06-03	14.7000	14.7000	11.9000	11.9000	-21.452%	730	12,346	-89.328%
2026-06-02	16.7900	19.7000	14.8000	15.1500	-3.810%	1,224	12,438	-91.617%
2026-06-01	12.4500	16.0000	12.4100	15.7500	+41.256%	1,659	12,330	-91.937%
2026-05-29	11.5000	13.0000	11.1300	11.1500	-2.620%	875	12,368	-88.610%
2026-05-28	10.2100	11.8000	10.2100	11.4500	+8.019%	621	12,361	-88.908%
2026-05-27	11.3200	11.3200	9.7000	10.6000	-7.746%	1,667	12,511	-88.019%
2026-05-26	11.9000	12.9000	10.8500	11.4900	-3.364%	917	12,301	-88.947%
2026-05-22	14.0000	14.0000	11.7300	11.8900	-14.767%	1,017	12,131	-89.319%
2026-05-21	15.1000	17.2200	13.3300	13.9500	-13.729%	746	11,906	-90.896%
2026-05-20	15.7000	17.2500	15.3500	16.1700	+7.800%	1,976	11,906	-92.146%
2026-05-19	15.4500	17.0000	14.4100	15.0000	-8.145%	328	10,549	-91.533%
2026-05-18	20.3000	20.3000	15.0600	16.3300	-12.393%	2,086	10,549	-92.223%
2026-05-15	20.5200	21.5000	18.3300	18.6400	-20.681%	4,803	10,549	-93.187%
2026-05-14	19.8800	24.2500	19.8000	23.5000	+27.717%	1,264	10,068	-94.596%
2026-05-13	17.4000	19.1100	16.1300	18.4000	+19.481%	824	10,078	-93.098%
2026-05-12	14.5000	16.7000	13.3000	15.4000	+3.914%	7,383	10,078	-91.753%
2026-05-11	12.8400	16.4200	12.8400	14.8200	+12.700%	718	10,078	-91.430%
2026-05-08	14.0000	14.3700	13.0500	13.1500	+8.230%	389	3,796	-90.342%
2026-05-07	10.7000	13.2000	10.5000	12.1500	+16.268%	330	3,731	-89.547%
2026-05-06	7.4000	10.7000	7.4000	10.4500	+54.130%	399	3,807	-87.847%
2026-05-05	7.4500	7.4500	6.7000	6.7800	-5.439%	733	3,727	-81.268%
2026-05-04	8.0000	8.4000	6.6200	7.1700	-5.284%	161	3,675	-82.287%
2026-05-01	8.5000	8.6900	7.5000	7.5700	-11.977%	413	3,530	-83.223%
2026-04-30	9.8200	9.8200	8.0900	8.6000	-21.889%	480	3,530	-85.233%
2026-04-29	12.0400	12.0400	10.6000	11.0100	-12.271%	135	3,242	-88.465%
2026-04-28	11.4000	13.1000	11.0000	12.5500	-11.307%	218	3,176	-89.880%
2026-04-27	11.5200	14.2400	10.7500	14.1500	+34.762%	438	3,099	-91.025%
2026-04-24	8.8000	12.1000	8.7000	10.5000	+38.158%	1,754	2,895	-87.905%
2026-04-23	8.4300	8.7900	7.4800	7.6000	-10.059%	63	2,017	-83.289%
2026-04-22	7.6500	8.4500	7.6500	8.4500	+5.625%	569	1,985	-84.970%
2026-04-21	8.4500	8.4500	7.7500	8.0000	-4.077%	67	1,811	-84.125%
2026-04-20	7.6500	8.3400	7.3000	8.3400	+0.725%	75	1,811	-84.772%
2026-04-17	7.9700	8.3000	7.9500	8.2800	+8.235%	398	1,803	-84.662%
2026-04-16	7.2500	8.1000	7.2500	7.6500	-3.165%	339	1,544	-83.399%
2026-04-15	7.0500	8.1000	6.9500	7.9000	+12.376%	318	1,530	-83.924%
2026-04-14	6.0000	7.1500	6.0000	7.0300	+28.051%	213	1,357	-81.935%
2026-04-13	5.1400	5.5800	5.1400	5.4900	-5.832%	206	1,312	-76.867%
2026-04-10	4.5000	5.9500	4.5000	5.8300	+40.482%	343	1,298	-78.216%
2026-04-09	3.6800	4.2500	3.6800	4.1500	+10.080%	12	1,035	-69.398%
2026-04-08	4.2000	4.2000	3.7500	3.7700	+18.553%	7	1,029	-66.313%
2026-04-07	3.2000	3.2000	3.1800	3.1800	-7.558%	3	1,026	-60.063%
2026-04-06	3.4000	3.4600	3.3500	3.4400	-6.267%	31	1,027	-63.081%
2026-04-02	3.2500	3.7000	3.1000	3.6700	+3.672%	1,629	1,657	-65.395%
2026-04-01	3.4000	3.6500	3.3700	3.5400	+10.625%	33	1,657	-64.124%
2026-03-31	2.8100	3.3500	2.7900	3.2000	+24.514%	1,644	1,675	-60.313%
2026-03-30	3.0800	3.1200	2.5300	2.5700	-17.097%	17	381	-50.584%
2026-03-27	3.3300	3.3300	3.0500	3.1000	-12.429%	113	381	-59.032%
2026-03-26	3.9300	3.9300	3.5400	3.5400	-20.449%	33	284	-64.124%
2026-03-25	4.5000	4.6300	4.3800	4.4500	+15.584%	41	280	-71.461%
2026-03-24	4.0000	4.0000	3.7500	3.8500	-4.938%	62	247	-67.013%
2026-03-23	4.2000	4.4100	4.0400	4.0500	+0.746%	131	241	-68.642%
2026-03-20	4.8100	4.8100	4.0200	4.0200	-18.788%	241	163	-68.408%
2026-03-19	4.8100	5.0500	4.6600	4.9500	-13.462%	54	102	-74.343%
2026-03-18	5.7700	5.8400	5.7200	5.7200	-1.379%	20	68	-77.797%
2026-03-17	6.1100	6.1100	5.8000	5.8000	-10.078%	51	58	-78.103%
2026-03-16	6.6500	6.6800	6.4500	6.4500	0.000%	30	29	-80.310%