Dark

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

EOD

Jul 27, 2026

1.85-41.270%(-1.30)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.0000	3.0000	1.8000	1.8500	-41.270%	153	3,427	0.000%
2026-07-24	3.5100	4.0000	3.0500	3.1500	-14.865%	216	3,435	-41.270%
2026-07-23	4.0500	4.1500	3.5800	3.7000	-18.681%	218	3,386	-50.000%
2026-07-22	3.4000	5.0000	3.3000	4.5500	+33.824%	379	3,332	-59.341%
2026-07-21	3.6300	3.7600	3.1400	3.4000	+11.475%	218	3,288	-45.588%
2026-07-20	3.9500	4.0500	2.9800	3.0500	-17.120%	300	3,270	-39.344%
2026-07-17	3.6000	4.3000	3.0000	3.6800	-12.381%	280	3,174	-49.728%
2026-07-16	4.7000	4.7000	4.1500	4.2000	-23.636%	433	3,156	-55.952%
2026-07-15	5.7300	5.8300	4.2200	5.5000	+0.733%	142	3,229	-66.364%
2026-07-14	4.0500	5.6000	4.0500	5.4600	+32.524%	88	3,227	-66.117%
2026-07-13	4.8600	4.8600	4.0000	4.1200	-21.073%	143	3,188	-55.097%
2026-07-10	4.2000	5.6500	4.2000	5.2200	+22.824%	224	3,172	-64.559%
2026-07-09	4.2000	4.3500	3.9200	4.2500	-8.009%	268	3,176	-56.471%
2026-07-08	3.3500	4.7500	3.0700	4.6200	+49.032%	579	3,071	-59.957%
2026-07-07	2.6100	3.3500	2.4500	3.1000	+6.164%	380	3,176	-40.323%
2026-07-06	3.0500	3.0500	2.8400	2.9200	+2.456%	246	3,197	-36.644%
2026-07-02	3.3000	3.6500	2.6900	2.8500	-17.151%	127	3,224	-35.088%
2026-07-01	3.1400	3.7700	3.1400	3.4400	-12.690%	131	3,224	-46.221%
2026-06-30	3.4000	3.9400	3.4000	3.9400	+21.231%	141	3,192	-53.046%
2026-06-29	2.9900	3.3000	2.9100	3.2500	-0.612%	33	3,252	-43.077%
2026-06-26	3.3000	3.4500	3.2700	3.2700	-10.411%	189	3,243	-43.425%
2026-06-25	4.4000	4.4000	3.6000	3.6500	-10.539%	939	3,182	-49.315%
2026-06-24	4.4000	4.7000	3.9500	4.0800	-10.330%	98	3,519	-54.657%
2026-06-23	5.1000	5.2500	4.5500	4.5500	-28.233%	179	3,486	-59.341%
2026-06-22	7.5500	8.1000	6.2900	6.3400	-15.127%	122	3,545	-70.820%
2026-06-18	6.5000	7.4700	6.4200	7.4700	+26.610%	50	3,511	-75.234%
2026-06-17	6.8100	6.8100	5.9000	5.9000	-16.312%	12	3,511	-68.644%
2026-06-16	7.6100	7.6100	6.9000	7.0500	-11.875%	37	3,511	-73.759%
2026-06-15	7.4000	8.2500	7.4000	8.0000	+20.301%	76	3,314	-76.875%
2026-06-12	6.9300	7.2000	6.5200	6.6500	-5.000%	1,225	3,314	-72.180%
2026-06-11	6.6400	7.0500	6.2500	7.0000	+7.692%	142	3,314	-73.571%
2026-06-10	7.4500	7.4500	6.4500	6.5000	-11.202%	59	3,249	-71.538%
2026-06-09	6.5200	7.6000	6.5200	7.3200	-12.125%	18	3,218	-74.727%
2026-06-08	8.9000	8.9000	8.0300	8.3300	0.000%	56	3,205	-77.791%
2026-06-05	10.1000	10.1000	7.9500	8.3300	-30.871%	171	3,193	-77.791%
2026-06-04	10.8500	12.7500	10.0800	12.0500	+7.782%	85	3,131	-84.647%
2026-06-03	13.5100	13.8000	11.1500	11.1800	-17.612%	39	3,150	-83.453%
2026-06-02	14.5500	18.0000	13.5700	13.5700	-4.369%	151	3,134	-86.367%
2026-06-01	10.9500	14.4000	10.9500	14.1900	+23.391%	157	3,099	-86.963%
2026-05-29	9.9700	11.5000	9.9700	11.5000	+12.195%	81	3,016	-83.913%
2026-05-28	9.4900	10.5000	9.2800	10.2500	+7.555%	1,030	2,982	-81.951%
2026-05-27	9.2900	9.7200	8.7500	9.5300	-7.476%	115	2,622	-80.588%
2026-05-26	11.0500	11.1000	9.7900	10.3000	-6.364%	192	2,642	-82.039%
2026-05-22	11.0000	11.2000	10.7000	11.0000	-9.836%	43	2,624	-83.182%
2026-05-21	14.7500	14.7500	12.1000	12.2000	-16.837%	244	2,645	-84.836%
2026-05-20	14.4000	15.5000	13.9000	14.6700	+2.947%	103	2,645	-87.389%
2026-05-19	15.0200	15.6500	13.2600	14.2500	0.000%	129	2,499	-87.018%
2026-05-18	18.3800	18.3800	13.8000	14.2500	-15.430%	59	2,499	-87.018%
2026-05-15	18.6800	19.8000	16.8500	16.8500	-23.479%	179	2,499	-89.021%
2026-05-14	19.7500	22.2000	19.3200	22.0200	+33.051%	352	2,550	-91.599%
2026-05-13	16.0500	17.2500	15.8400	16.5500	+16.879%	269	2,491	-88.822%
2026-05-12	13.8500	15.0000	12.3500	14.1600	-0.282%	76	2,491	-86.935%
2026-05-11	10.7500	14.6800	10.7500	14.2000	+19.328%	60	2,491	-86.972%
2026-05-08	12.3200	12.5000	11.9000	11.9000	+7.207%	182	2,478	-84.454%
2026-05-07	9.5600	11.7000	9.5600	11.1000	+17.460%	85	2,381	-83.333%
2026-05-06	7.1500	9.5000	7.1500	9.4500	+55.172%	108	2,362	-80.423%
2026-05-05	6.4000	6.4000	6.0600	6.0900	-5.581%	109	2,356	-69.622%
2026-05-04	7.3500	7.3500	5.8500	6.4500	-5.839%	68	2,332	-71.318%
2026-05-01	7.4700	7.4700	6.7900	6.8500	-8.054%	237	2,265	-72.993%
2026-04-30	8.5000	8.5000	7.3500	7.4500	-25.126%	1,000	2,265	-75.168%
2026-04-29	10.9000	10.9000	9.9200	9.9500	-16.034%	56	1,807	-81.407%
2026-04-28	9.7000	11.8500	9.7000	11.8500	-7.566%	231	1,803	-84.388%
2026-04-27	10.7500	12.8500	9.9000	12.8200	+34.805%	156	1,641	-85.569%
2026-04-24	7.8500	10.7000	7.8300	9.5100	+43.008%	281	1,637	-80.547%
2026-04-23	7.9000	7.9000	6.6500	6.6500	-9.524%	134	1,493	-72.180%
2026-04-22	6.9000	7.4000	6.9000	7.3500	+5.000%	141	1,492	-74.830%
2026-04-21	7.5500	7.5500	6.8500	7.0000	-2.098%	89	1,505	-73.571%
2026-04-20	6.8000	7.1500	6.3000	7.1500	-2.055%	192	1,505	-74.126%
2026-04-17	7.3500	7.3500	7.0500	7.3000	+7.353%	161	1,480	-74.658%
2026-04-16	6.2700	7.1000	6.2700	6.8000	+1.493%	32	1,492	-72.794%
2026-04-15	6.2000	7.1600	6.1500	6.7000	+8.065%	312	1,488	-72.388%
2026-04-14	5.6500	6.3500	5.6200	6.2000	+28.898%	553	1,406	-70.161%
2026-04-13	4.8000	4.8100	4.7600	4.8100	-6.238%	3	1,647	-61.538%
2026-04-10	4.4500	5.2500	4.4500	5.1300	+38.649%	835	1,648	-63.938%
2026-04-09	3.7000	3.7000	3.7000	3.7000	+13.846%	9	1,722	-50.000%
2026-04-08	3.3000	3.3000	3.2000	3.2500	+13.636%	102	1,718	-43.077%
2026-04-07	2.8600	2.8600	2.8600	2.8600	-3.051%	40	1,770	-35.315%
2026-04-06	2.9700	2.9700	2.9500	2.9500	+5.735%	52	1,810	-37.288%
2026-04-02	2.7100	2.8300	2.7100	2.7900	-10.000%	82	1,726	-33.692%
2026-04-01	2.9700	3.1000	2.9700	3.1000	+5.802%	101	1,726	-40.323%
2026-03-31	2.6100	2.9300	2.6100	2.9300	+31.982%	708	1,826	-36.860%
2026-03-30	2.5300	2.5300	2.2200	2.2200	-19.273%	252	2,422	-16.667%
2026-03-27	2.7500	2.7500	2.7500	2.7500	-14.063%	1	2,171	-32.727%
2026-03-26	3.2000	3.2000	3.2000	3.2000	-20.000%	1	2,171	-42.188%
2026-03-25	3.8500	4.1500	3.8500	4.0000	+17.647%	39	2,170	-53.750%
2026-03-24	3.3400	3.4000	3.3400	3.4000	-6.077%	2	2,134	-45.588%
2026-03-23	3.8000	3.8800	3.6000	3.6200	+0.836%	82	2,133	-48.895%
2026-03-20	4.1000	4.1000	3.5900	3.5900	-15.529%	1,418	2,120	-48.468%
2026-03-19	4.3300	4.3300	4.2500	4.2500	-15.000%	5	721	-56.471%
2026-03-18	5.1500	5.1500	5.0000	5.0000	-2.913%	218	721	-63.000%
2026-03-17	5.2900	5.3200	5.1500	5.1500	-8.850%	531	519	-64.078%
2026-03-16	5.9500	6.2500	5.5600	5.6500	+0.893%	61	40	-67.257%
2026-03-13	5.6000	5.6000	5.6000	5.6000	0.000%	1	1	-66.964%