Dark

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

EOD

Jul 27, 2026

2.20-46.341%(-1.90)7,129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.0300	4.0300	2.1800	2.2000	-46.341%	7,129	41,669	0.000%
2026-07-24	4.4000	4.8500	3.7000	4.1000	-8.482%	2,463	41,968	-46.341%
2026-07-23	5.0500	5.0500	4.2000	4.4800	-18.545%	1,682	41,365	-50.893%
2026-07-22	3.9400	6.0000	3.7500	5.5000	+30.952%	19,142	40,771	-60.000%
2026-07-21	4.3500	4.5000	3.7500	4.2000	+15.068%	1,185	24,978	-47.619%
2026-07-20	4.5000	5.0000	3.5500	3.6500	-15.509%	1,061	24,355	-39.726%
2026-07-17	4.5000	5.0000	3.5000	4.3200	-16.117%	3,128	24,225	-49.074%
2026-07-16	6.0000	6.0500	4.9000	5.1500	-21.012%	1,131	22,338	-57.282%
2026-07-15	6.3500	6.7000	5.0000	6.5200	+1.558%	2,666	21,705	-66.258%
2026-07-14	5.6000	6.5800	4.8000	6.4200	+33.472%	875	20,320	-65.732%
2026-07-13	6.0500	6.3000	4.7000	4.8100	-24.252%	692	20,406	-54.262%
2026-07-10	4.6000	6.5500	4.6000	6.3500	+32.568%	1,065	20,045	-65.354%
2026-07-09	5.4800	5.4800	4.3000	4.7900	-11.786%	2,270	20,090	-54.071%
2026-07-08	3.7500	5.6000	3.6200	5.4300	+44.800%	1,377	19,010	-59.484%
2026-07-07	2.9200	4.0000	2.9000	3.7500	+7.759%	729	19,158	-41.333%
2026-07-06	3.3100	3.7000	3.2800	3.4800	+0.578%	757	19,213	-36.782%
2026-07-02	3.9000	4.1000	3.1500	3.4600	-13.065%	1,239	19,087	-36.416%
2026-07-01	3.9500	4.3900	3.4000	3.9800	-14.409%	2,870	19,087	-44.724%
2026-06-30	3.9000	4.6500	3.9000	4.6500	+21.094%	3,115	18,273	-52.688%
2026-06-29	3.7500	4.0600	3.3000	3.8400	+2.400%	953	17,271	-42.708%
2026-06-26	3.8000	4.0600	3.7000	3.7500	-10.072%	1,955	17,134	-41.333%
2026-06-25	5.1500	5.1500	3.9600	4.1700	-12.211%	2,106	16,766	-47.242%
2026-06-24	5.1000	5.4500	4.5000	4.7500	-7.767%	3,544	16,441	-53.684%
2026-06-23	5.6000	6.0500	5.1500	5.1500	-27.157%	680	14,423	-57.282%
2026-06-22	8.6000	9.4000	6.9300	7.0700	-17.503%	791	14,063	-68.883%
2026-06-18	7.2500	8.5700	7.2500	8.5700	+23.132%	265	13,136	-74.329%
2026-06-17	7.6700	7.8700	6.7000	6.9600	-8.421%	1,523	13,136	-68.391%
2026-06-16	8.8500	8.8500	7.6000	7.6000	-16.940%	663	13,136	-71.053%
2026-06-15	8.4500	9.3500	8.0000	9.1500	+22.819%	667	12,751	-75.956%
2026-06-12	7.7500	8.3500	7.4000	7.4500	-7.453%	284	12,751	-70.470%
2026-06-11	7.2500	8.2100	6.7000	8.0500	+11.034%	1,715	12,751	-72.671%
2026-06-10	8.4500	8.6000	7.1500	7.2500	-13.174%	586	12,647	-69.655%
2026-06-09	10.1000	10.1000	7.1500	8.3500	-11.640%	932	12,606	-73.653%
2026-06-08	9.9600	10.1000	8.9500	9.4500	+5.000%	972	12,446	-76.720%
2026-06-05	11.9000	11.9000	8.8000	9.0000	-31.559%	893	12,358	-75.556%
2026-06-04	11.6000	14.2200	10.7400	13.1500	+10.504%	726	12,371	-83.270%
2026-06-03	14.7000	14.7000	11.9000	11.9000	-21.452%	730	12,346	-81.513%
2026-06-02	16.7900	19.7000	14.8000	15.1500	-3.810%	1,224	12,438	-85.479%
2026-06-01	12.4500	16.0000	12.4100	15.7500	+41.256%	1,659	12,330	-86.032%
2026-05-29	11.5000	13.0000	11.1300	11.1500	-2.620%	875	12,368	-80.269%
2026-05-28	10.2100	11.8000	10.2100	11.4500	+8.019%	621	12,361	-80.786%
2026-05-27	11.3200	11.3200	9.7000	10.6000	-7.746%	1,667	12,511	-79.245%
2026-05-26	11.9000	12.9000	10.8500	11.4900	-3.364%	917	12,301	-80.853%
2026-05-22	14.0000	14.0000	11.7300	11.8900	-14.767%	1,017	12,131	-81.497%
2026-05-21	15.1000	17.2200	13.3300	13.9500	-13.729%	746	11,906	-84.229%
2026-05-20	15.7000	17.2500	15.3500	16.1700	+7.800%	1,976	11,906	-86.395%
2026-05-19	15.4500	17.0000	14.4100	15.0000	-8.145%	328	10,549	-85.333%
2026-05-18	20.3000	20.3000	15.0600	16.3300	-12.393%	2,086	10,549	-86.528%
2026-05-15	20.5200	21.5000	18.3300	18.6400	-20.681%	4,803	10,549	-88.197%
2026-05-14	19.8800	24.2500	19.8000	23.5000	+27.717%	1,264	10,068	-90.638%
2026-05-13	17.4000	19.1100	16.1300	18.4000	+19.481%	824	10,078	-88.043%
2026-05-12	14.5000	16.7000	13.3000	15.4000	+3.914%	7,383	10,078	-85.714%
2026-05-11	12.8400	16.4200	12.8400	14.8200	+12.700%	718	10,078	-85.155%
2026-05-08	14.0000	14.3700	13.0500	13.1500	+8.230%	389	3,796	-83.270%
2026-05-07	10.7000	13.2000	10.5000	12.1500	+16.268%	330	3,731	-81.893%
2026-05-06	7.4000	10.7000	7.4000	10.4500	+54.130%	399	3,807	-78.947%
2026-05-05	7.4500	7.4500	6.7000	6.7800	-5.439%	733	3,727	-67.552%
2026-05-04	8.0000	8.4000	6.6200	7.1700	-5.284%	161	3,675	-69.317%
2026-05-01	8.5000	8.6900	7.5000	7.5700	-11.977%	413	3,530	-70.938%
2026-04-30	9.8200	9.8200	8.0900	8.6000	-21.889%	480	3,530	-74.419%
2026-04-29	12.0400	12.0400	10.6000	11.0100	-12.271%	135	3,242	-80.018%
2026-04-28	11.4000	13.1000	11.0000	12.5500	-11.307%	218	3,176	-82.470%
2026-04-27	11.5200	14.2400	10.7500	14.1500	+34.762%	438	3,099	-84.452%
2026-04-24	8.8000	12.1000	8.7000	10.5000	+38.158%	1,754	2,895	-79.048%
2026-04-23	8.4300	8.7900	7.4800	7.6000	-10.059%	63	2,017	-71.053%
2026-04-22	7.6500	8.4500	7.6500	8.4500	+5.625%	569	1,985	-73.964%
2026-04-21	8.4500	8.4500	7.7500	8.0000	-4.077%	67	1,811	-72.500%
2026-04-20	7.6500	8.3400	7.3000	8.3400	+0.725%	75	1,811	-73.621%
2026-04-17	7.9700	8.3000	7.9500	8.2800	+8.235%	398	1,803	-73.430%
2026-04-16	7.2500	8.1000	7.2500	7.6500	-3.165%	339	1,544	-71.242%
2026-04-15	7.0500	8.1000	6.9500	7.9000	+12.376%	318	1,530	-72.152%
2026-04-14	6.0000	7.1500	6.0000	7.0300	+28.051%	213	1,357	-68.706%
2026-04-13	5.1400	5.5800	5.1400	5.4900	-5.832%	206	1,312	-59.927%
2026-04-10	4.5000	5.9500	4.5000	5.8300	+40.482%	343	1,298	-62.264%
2026-04-09	3.6800	4.2500	3.6800	4.1500	+10.080%	12	1,035	-46.988%
2026-04-08	4.2000	4.2000	3.7500	3.7700	+18.553%	7	1,029	-41.645%
2026-04-07	3.2000	3.2000	3.1800	3.1800	-7.558%	3	1,026	-30.818%
2026-04-06	3.4000	3.4600	3.3500	3.4400	-6.267%	31	1,027	-36.047%
2026-04-02	3.2500	3.7000	3.1000	3.6700	+3.672%	1,629	1,657	-40.054%
2026-04-01	3.4000	3.6500	3.3700	3.5400	+10.625%	33	1,657	-37.853%
2026-03-31	2.8100	3.3500	2.7900	3.2000	+24.514%	1,644	1,675	-31.250%
2026-03-30	3.0800	3.1200	2.5300	2.5700	-17.097%	17	381	-14.397%
2026-03-27	3.3300	3.3300	3.0500	3.1000	-12.429%	113	381	-29.032%
2026-03-26	3.9300	3.9300	3.5400	3.5400	-20.449%	33	284	-37.853%
2026-03-25	4.5000	4.6300	4.3800	4.4500	+15.584%	41	280	-50.562%
2026-03-24	4.0000	4.0000	3.7500	3.8500	-4.938%	62	247	-42.857%
2026-03-23	4.2000	4.4100	4.0400	4.0500	+0.746%	131	241	-45.679%
2026-03-20	4.8100	4.8100	4.0200	4.0200	-18.788%	241	163	-45.274%
2026-03-19	4.8100	5.0500	4.6600	4.9500	-13.462%	54	102	-55.556%
2026-03-18	5.7700	5.8400	5.7200	5.7200	-1.379%	20	68	-61.538%
2026-03-17	6.1100	6.1100	5.8000	5.8000	-10.078%	51	58	-62.069%
2026-03-16	6.6500	6.6800	6.4500	6.4500	0.000%	30	29	-65.891%