Dark

NVDA20261016C255
NVDA Oct 16 2026 255.00 Call (NVDA261016C00255000)
option OPRA

EOD

Sep 10, 2026

0.9200-42.857%(-0.6900)3,213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3800	1.4300	0.9000	0.9200	-42.857%	3,213	22,782	0.000%
2026-09-09	1.9800	2.0800	1.6000	1.6100	-17.857%	4,441	23,589	-42.857%
2026-09-08	3.5500	3.5500	1.9500	1.9600	-34.228%	2,699	22,763	-53.061%
2026-09-04	3.0000	4.2000	2.8500	2.9800	+15.953%	19,723	20,453	-69.128%
2026-09-03	2.0100	2.9700	1.8700	2.5700	+39.674%	9,126	20,453	-64.202%
2026-09-02	1.1200	2.5400	1.1200	1.8400	+76.923%	7,240	16,326	-50.000%
2026-09-01	1.0700	1.2800	0.9400	1.0400	-26.761%	2,161	14,074	-11.538%
2026-08-31	1.5900	1.5900	1.1200	1.4200	-10.692%	9,191	13,686	-35.211%
2026-08-28	3.1200	3.5000	1.5600	1.5900	-52.537%	3,440	13,341	-42.138%
2026-08-27	2.2700	3.8500	2.1600	3.3500	+101.807%	6,389	12,900	-72.537%
2026-08-26	1.9200	2.1000	1.5800	1.6600	-16.583%	8,010	11,099	-44.578%
2026-08-25	1.7400	2.1500	1.6800	1.9900	+27.564%	481	5,154	-53.769%
2026-08-24	2.2500	2.2900	1.5000	1.5600	-33.617%	1,031	4,994	-41.026%
2026-08-21	2.8600	3.0000	2.3500	2.3500	-15.162%	528	5,083	-60.851%
2026-08-20	3.0000	3.0500	2.6300	2.7700	-4.483%	429	4,974	-66.787%
2026-08-19	3.6000	3.7000	2.6800	2.9000	-7.051%	807	4,945	-68.276%
2026-08-18	3.7100	3.7300	3.0500	3.1200	-30.201%	366	5,125	-70.513%
2026-08-17	4.7500	5.1500	4.4700	4.4700	-3.037%	1,395	4,978	-79.418%
2026-08-14	5.1600	5.2000	4.5000	4.6100	-8.532%	441	4,344	-80.043%
2026-08-13	4.9100	5.4100	4.6500	5.0400	+6.105%	1,323	4,290	-81.746%
2026-08-12	3.8400	5.1200	3.8400	4.7500	+42.216%	422	4,448	-80.632%
2026-08-11	4.5500	4.6000	3.1000	3.3400	-9.485%	189	4,394	-72.455%
2026-08-10	5.1100	5.1100	3.5200	3.6900	-30.377%	376	4,491	-75.068%
2026-08-07	5.0000	5.6100	4.7000	5.3000	+15.974%	530	4,441	-82.642%
2026-08-06	5.6000	6.1700	4.4400	4.5700	-9.505%	929	4,394	-79.869%
2026-08-05	4.4500	6.1200	4.4500	5.0500	+32.895%	588	3,920	-81.782%
2026-08-04	3.5000	3.9200	3.1000	3.8000	+33.333%	500	3,633	-75.789%
2026-08-03	1.8900	3.0000	1.8900	2.8500	+26.667%	295	3,539	-67.719%
2026-07-31	2.0400	2.2500	1.7600	2.2500	+47.059%	199	3,543	-59.111%
2026-07-30	1.4000	1.8600	1.4000	1.5300	+6.993%	301	3,499	-39.869%
2026-07-29	1.7200	1.7200	1.3300	1.4300	-23.936%	163	3,408	-35.664%
2026-07-28	1.7000	1.9500	1.5000	1.8800	+1.622%	151	3,394	-51.064%
2026-07-27	3.0000	3.0000	1.8000	1.8500	-41.270%	153	3,427	-50.270%
2026-07-24	3.5100	4.0000	3.0500	3.1500	-14.865%	216	3,435	-70.794%
2026-07-23	4.0500	4.1500	3.5800	3.7000	-18.681%	218	3,386	-75.135%
2026-07-22	3.4000	5.0000	3.3000	4.5500	+33.824%	379	3,332	-79.780%
2026-07-21	3.6300	3.7600	3.1400	3.4000	+11.475%	218	3,288	-72.941%
2026-07-20	3.9500	4.0500	2.9800	3.0500	-17.120%	300	3,270	-69.836%
2026-07-17	3.6000	4.3000	3.0000	3.6800	-12.381%	280	3,174	-75.000%
2026-07-16	4.7000	4.7000	4.1500	4.2000	-23.636%	433	3,156	-78.095%
2026-07-15	5.7300	5.8300	4.2200	5.5000	+0.733%	142	3,229	-83.273%
2026-07-14	4.0500	5.6000	4.0500	5.4600	+32.524%	88	3,227	-83.150%
2026-07-13	4.8600	4.8600	4.0000	4.1200	-21.073%	143	3,188	-77.670%
2026-07-10	4.2000	5.6500	4.2000	5.2200	+22.824%	224	3,172	-82.375%
2026-07-09	4.2000	4.3500	3.9200	4.2500	-8.009%	268	3,176	-78.353%
2026-07-08	3.3500	4.7500	3.0700	4.6200	+49.032%	579	3,071	-80.087%
2026-07-07	2.6100	3.3500	2.4500	3.1000	+6.164%	380	3,176	-70.323%
2026-07-06	3.0500	3.0500	2.8400	2.9200	+2.456%	246	3,197	-68.493%
2026-07-02	3.3000	3.6500	2.6900	2.8500	-17.151%	127	3,224	-67.719%
2026-07-01	3.1400	3.7700	3.1400	3.4400	-12.690%	131	3,224	-73.256%
2026-06-30	3.4000	3.9400	3.4000	3.9400	+21.231%	141	3,192	-76.650%
2026-06-29	2.9900	3.3000	2.9100	3.2500	-0.612%	33	3,252	-71.692%
2026-06-26	3.3000	3.4500	3.2700	3.2700	-10.411%	189	3,243	-71.865%
2026-06-25	4.4000	4.4000	3.6000	3.6500	-10.539%	939	3,182	-74.795%
2026-06-24	4.4000	4.7000	3.9500	4.0800	-10.330%	98	3,519	-77.451%
2026-06-23	5.1000	5.2500	4.5500	4.5500	-28.233%	179	3,486	-79.780%
2026-06-22	7.5500	8.1000	6.2900	6.3400	-15.127%	122	3,545	-85.489%
2026-06-18	6.5000	7.4700	6.4200	7.4700	+26.610%	50	3,511	-87.684%
2026-06-17	6.8100	6.8100	5.9000	5.9000	-16.312%	12	3,511	-84.407%
2026-06-16	7.6100	7.6100	6.9000	7.0500	-11.875%	37	3,511	-86.950%
2026-06-15	7.4000	8.2500	7.4000	8.0000	+20.301%	76	3,314	-88.500%
2026-06-12	6.9300	7.2000	6.5200	6.6500	-5.000%	1,225	3,314	-86.165%
2026-06-11	6.6400	7.0500	6.2500	7.0000	+7.692%	142	3,314	-86.857%
2026-06-10	7.4500	7.4500	6.4500	6.5000	-11.202%	59	3,249	-85.846%
2026-06-09	6.5200	7.6000	6.5200	7.3200	-12.125%	18	3,218	-87.432%
2026-06-08	8.9000	8.9000	8.0300	8.3300	0.000%	56	3,205	-88.956%
2026-06-05	10.1000	10.1000	7.9500	8.3300	-30.871%	171	3,193	-88.956%
2026-06-04	10.8500	12.7500	10.0800	12.0500	+7.782%	85	3,131	-92.365%
2026-06-03	13.5100	13.8000	11.1500	11.1800	-17.612%	39	3,150	-91.771%
2026-06-02	14.5500	18.0000	13.5700	13.5700	-4.369%	151	3,134	-93.220%
2026-06-01	10.9500	14.4000	10.9500	14.1900	+23.391%	157	3,099	-93.517%
2026-05-29	9.9700	11.5000	9.9700	11.5000	+12.195%	81	3,016	-92.000%
2026-05-28	9.4900	10.5000	9.2800	10.2500	+7.555%	1,030	2,982	-91.024%
2026-05-27	9.2900	9.7200	8.7500	9.5300	-7.476%	115	2,622	-90.346%
2026-05-26	11.0500	11.1000	9.7900	10.3000	-6.364%	192	2,642	-91.068%
2026-05-22	11.0000	11.2000	10.7000	11.0000	-9.836%	43	2,624	-91.636%
2026-05-21	14.7500	14.7500	12.1000	12.2000	-16.837%	244	2,645	-92.459%
2026-05-20	14.4000	15.5000	13.9000	14.6700	+2.947%	103	2,645	-93.729%
2026-05-19	15.0200	15.6500	13.2600	14.2500	0.000%	129	2,499	-93.544%
2026-05-18	18.3800	18.3800	13.8000	14.2500	-15.430%	59	2,499	-93.544%
2026-05-15	18.6800	19.8000	16.8500	16.8500	-23.479%	179	2,499	-94.540%
2026-05-14	19.7500	22.2000	19.3200	22.0200	+33.051%	352	2,550	-95.822%
2026-05-13	16.0500	17.2500	15.8400	16.5500	+16.879%	269	2,491	-94.441%
2026-05-12	13.8500	15.0000	12.3500	14.1600	-0.282%	76	2,491	-93.503%
2026-05-11	10.7500	14.6800	10.7500	14.2000	+19.328%	60	2,491	-93.521%
2026-05-08	12.3200	12.5000	11.9000	11.9000	+7.207%	182	2,478	-92.269%
2026-05-07	9.5600	11.7000	9.5600	11.1000	+17.460%	85	2,381	-91.712%
2026-05-06	7.1500	9.5000	7.1500	9.4500	+55.172%	108	2,362	-90.265%
2026-05-05	6.4000	6.4000	6.0600	6.0900	-5.581%	109	2,356	-84.893%
2026-05-04	7.3500	7.3500	5.8500	6.4500	-5.839%	68	2,332	-85.736%
2026-05-01	7.4700	7.4700	6.7900	6.8500	-8.054%	237	2,265	-86.569%
2026-04-30	8.5000	8.5000	7.3500	7.4500	-25.126%	1,000	2,265	-87.651%
2026-04-29	10.9000	10.9000	9.9200	9.9500	-16.034%	56	1,807	-90.754%
2026-04-28	9.7000	11.8500	9.7000	11.8500	-7.566%	231	1,803	-92.236%
2026-04-27	10.7500	12.8500	9.9000	12.8200	+34.805%	156	1,641	-92.824%
2026-04-24	7.8500	10.7000	7.8300	9.5100	+43.008%	281	1,637	-90.326%
2026-04-23	7.9000	7.9000	6.6500	6.6500	-9.524%	134	1,493	-86.165%
2026-04-22	6.9000	7.4000	6.9000	7.3500	+5.000%	141	1,492	-87.483%
2026-04-21	7.5500	7.5500	6.8500	7.0000	-2.098%	89	1,505	-86.857%
2026-04-20	6.8000	7.1500	6.3000	7.1500	-2.055%	192	1,505	-87.133%
2026-04-17	7.3500	7.3500	7.0500	7.3000	+7.353%	161	1,480	-87.397%
2026-04-16	6.2700	7.1000	6.2700	6.8000	+1.493%	32	1,492	-86.471%
2026-04-15	6.2000	7.1600	6.1500	6.7000	+8.065%	312	1,488	-86.269%
2026-04-14	5.6500	6.3500	5.6200	6.2000	+28.898%	553	1,406	-85.161%
2026-04-13	4.8000	4.8100	4.7600	4.8100	-6.238%	3	1,647	-80.873%
2026-04-10	4.4500	5.2500	4.4500	5.1300	+38.649%	835	1,648	-82.066%
2026-04-09	3.7000	3.7000	3.7000	3.7000	+13.846%	9	1,722	-75.135%
2026-04-08	3.3000	3.3000	3.2000	3.2500	+13.636%	102	1,718	-71.692%
2026-04-07	2.8600	2.8600	2.8600	2.8600	-3.051%	40	1,770	-67.832%
2026-04-06	2.9700	2.9700	2.9500	2.9500	+5.735%	52	1,810	-68.814%
2026-04-02	2.7100	2.8300	2.7100	2.7900	-10.000%	82	1,726	-67.025%
2026-04-01	2.9700	3.1000	2.9700	3.1000	+5.802%	101	1,726	-70.323%
2026-03-31	2.6100	2.9300	2.6100	2.9300	+31.982%	708	1,826	-68.601%
2026-03-30	2.5300	2.5300	2.2200	2.2200	-19.273%	252	2,422	-58.559%
2026-03-27	2.7500	2.7500	2.7500	2.7500	-14.063%	1	2,171	-66.545%
2026-03-26	3.2000	3.2000	3.2000	3.2000	-20.000%	1	2,171	-71.250%
2026-03-25	3.8500	4.1500	3.8500	4.0000	+17.647%	39	2,170	-77.000%
2026-03-24	3.3400	3.4000	3.3400	3.4000	-6.077%	2	2,134	-72.941%
2026-03-23	3.8000	3.8800	3.6000	3.6200	+0.836%	82	2,133	-74.586%
2026-03-20	4.1000	4.1000	3.5900	3.5900	-15.529%	1,418	2,120	-74.373%
2026-03-19	4.3300	4.3300	4.2500	4.2500	-15.000%	5	721	-78.353%
2026-03-18	5.1500	5.1500	5.0000	5.0000	-2.913%	218	721	-81.600%
2026-03-17	5.2900	5.3200	5.1500	5.1500	-8.850%	531	519	-82.136%
2026-03-16	5.9500	6.2500	5.5600	5.6500	+0.893%	61	40	-83.717%
2026-03-13	5.6000	5.6000	5.6000	5.6000	0.000%	1	1	-83.571%