Dark

NVDA20261016C260
NVDA Oct 16 2026 260.00 Call (NVDA261016C00260000)
option OPRA

EOD

Sep 10, 2026

0.6700-43.697%(-0.5200)1,997

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0000	1.0400	0.6600	0.6700	-43.697%	1,997	32,417	0.000%
2026-09-09	1.3900	1.5300	1.1700	1.1900	-16.783%	2,133	33,217	-43.697%
2026-09-08	2.7000	2.8000	1.4100	1.4300	-36.161%	2,892	33,034	-53.147%
2026-09-04	2.2100	3.1800	2.0600	2.2400	+17.895%	5,903	31,871	-70.089%
2026-09-03	1.4400	2.2200	1.3500	1.9000	+42.857%	4,462	31,871	-64.737%
2026-09-02	0.7800	1.8800	0.7800	1.3300	+79.730%	4,702	31,214	-49.624%
2026-09-01	0.7500	0.9100	0.6500	0.7400	-29.524%	960	28,297	-9.459%
2026-08-31	1.3100	1.3100	0.8400	1.0500	-15.323%	2,627	28,427	-36.190%
2026-08-28	2.3800	2.6600	1.1800	1.2400	-50.400%	2,445	27,991	-45.968%
2026-08-27	2.0000	2.9500	1.6700	2.5000	+85.185%	12,973	28,299	-73.200%
2026-08-26	1.6500	1.7100	1.2600	1.3500	-13.462%	5,794	22,120	-50.370%
2026-08-25	1.4400	1.7100	1.3300	1.5600	+25.806%	1,004	22,866	-57.051%
2026-08-24	1.8900	1.8900	1.2000	1.2400	-33.690%	5,717	22,548	-45.968%
2026-08-21	2.3500	2.3500	1.8500	1.8700	-14.612%	612	22,349	-64.171%
2026-08-20	2.2100	2.5800	2.0500	2.1900	-1.351%	4,867	22,323	-69.406%
2026-08-19	2.8400	2.8400	2.1200	2.2200	-13.281%	4,064	17,745	-69.820%
2026-08-18	2.9300	2.9700	2.4400	2.5600	-29.477%	2,091	20,535	-73.828%
2026-08-17	3.8500	4.1500	3.5900	3.6300	-5.714%	1,290	20,461	-81.543%
2026-08-14	4.3000	4.3000	3.6000	3.8500	-4.229%	1,133	19,540	-82.597%
2026-08-13	4.0800	4.5100	3.7800	4.0200	+4.416%	1,451	19,355	-83.333%
2026-08-12	3.1000	4.1500	3.1000	3.8500	+42.066%	1,686	19,197	-82.597%
2026-08-11	3.6300	3.7000	2.5000	2.7100	-9.667%	756	19,143	-75.277%
2026-08-10	4.3500	4.3500	2.8400	3.0000	-30.070%	1,025	18,857	-77.667%
2026-08-07	4.3000	4.6500	3.9000	4.2900	+8.608%	999	18,724	-84.382%
2026-08-06	4.5500	5.1200	3.6300	3.9500	-9.611%	821	18,266	-83.038%
2026-08-05	3.8500	5.2500	3.8500	4.3700	+37.855%	3,732	18,091	-84.668%
2026-08-04	2.8500	3.3000	2.5400	3.1700	+41.518%	2,000	17,020	-78.864%
2026-08-03	1.3200	2.5000	1.3200	2.2400	+30.994%	655	16,414	-70.089%
2026-07-31	1.5000	1.8300	1.3500	1.7100	+31.538%	539	16,280	-60.819%
2026-07-30	1.3200	1.5900	1.2100	1.3000	+18.182%	170	16,296	-48.462%
2026-07-29	1.3500	1.4400	1.0800	1.1000	-29.032%	522	16,361	-39.091%
2026-07-28	1.3500	1.6100	1.2200	1.5500	+1.974%	3,740	16,464	-56.774%
2026-07-27	2.6000	2.6000	1.4800	1.5200	-40.392%	2,467	19,296	-55.921%
2026-07-24	2.9400	3.1000	2.5500	2.5500	-21.296%	978	19,430	-73.725%
2026-07-23	3.3200	3.5500	2.9000	3.2400	-14.737%	1,308	19,386	-79.321%
2026-07-22	2.7000	4.2200	2.7000	3.8000	+34.276%	1,499	19,056	-82.368%
2026-07-21	3.1500	3.2000	2.5600	2.8300	+10.547%	3,212	17,863	-76.325%
2026-07-20	3.2400	3.4600	2.4700	2.5600	-16.340%	838	15,115	-73.828%
2026-07-17	3.2000	3.6500	2.5800	3.0600	-15.000%	435	14,326	-78.105%
2026-07-16	3.8600	3.8900	3.5400	3.6000	-21.739%	298	14,244	-81.389%
2026-07-15	4.6000	4.8000	3.6200	4.6000	-1.919%	1,800	14,291	-85.435%
2026-07-14	3.5500	4.7800	3.5000	4.6900	+30.278%	323	12,933	-85.714%
2026-07-13	4.6000	4.6000	3.4500	3.6000	-22.246%	197	12,782	-81.389%
2026-07-10	3.6900	4.8900	3.6000	4.6300	+28.611%	391	12,726	-85.529%
2026-07-09	3.7300	3.8500	3.2900	3.6000	-12.195%	109	12,633	-81.389%
2026-07-08	2.9200	4.1000	2.6700	4.1000	+54.717%	243	12,676	-83.659%
2026-07-07	2.1400	2.9100	2.1100	2.6500	+6.000%	230	12,662	-74.717%
2026-07-06	2.5000	2.6800	2.5000	2.5000	+2.881%	53	12,578	-73.200%
2026-07-02	3.1000	3.1000	2.3200	2.4300	-24.534%	157	12,591	-72.428%
2026-07-01	2.3300	3.3000	2.3300	3.2200	-8.000%	2,381	12,591	-79.193%
2026-06-30	3.2000	3.5000	3.1100	3.5000	+22.807%	265	10,671	-80.857%
2026-06-29	2.8800	3.0000	2.5000	2.8500	+4.015%	93	10,572	-76.491%
2026-06-26	3.0000	3.1000	2.7400	2.7400	-14.375%	114	10,586	-75.547%
2026-06-25	3.3000	3.5500	3.1000	3.2000	-15.789%	1,098	10,595	-79.063%
2026-06-24	4.0000	4.0100	3.4000	3.8000	-4.523%	817	9,976	-82.368%
2026-06-23	4.2800	4.5900	3.9000	3.9800	-26.160%	323	9,290	-83.166%
2026-06-22	6.7000	6.9500	5.2700	5.3900	-15.781%	79	9,247	-87.570%
2026-06-18	5.7600	6.4500	5.7000	6.4000	+18.738%	67	9,175	-89.531%
2026-06-17	5.9500	5.9500	5.2500	5.3900	-12.500%	100	9,175	-87.570%
2026-06-16	6.6000	6.6600	6.1000	6.1600	-14.563%	1,149	9,175	-89.123%
2026-06-15	6.4000	7.3000	6.3500	7.2100	+24.310%	2,162	5,354	-90.707%
2026-06-12	6.0000	6.5400	5.8000	5.8000	-9.375%	1,061	5,354	-88.448%
2026-06-11	5.7000	6.4000	5.2700	6.4000	+14.286%	88	5,354	-89.531%
2026-06-10	6.7500	6.7800	5.6000	5.6000	-20.000%	155	5,325	-88.036%
2026-06-09	8.0800	8.0800	5.7800	7.0000	-5.660%	111	5,310	-90.429%
2026-06-08	7.7000	7.9100	7.1500	7.4200	+0.952%	177	5,321	-90.970%
2026-06-05	9.3100	9.3100	7.1000	7.3500	-31.308%	346	5,299	-90.884%
2026-06-04	9.5500	11.7200	8.7000	10.7000	+7.538%	407	5,271	-93.738%
2026-06-03	11.4500	11.4500	9.8200	9.9500	-18.776%	1,634	5,443	-93.266%
2026-06-02	13.6000	16.5000	12.2500	12.2500	-5.769%	1,269	4,375	-94.531%
2026-06-01	11.2000	13.1400	11.2000	13.0000	+40.541%	319	4,101	-94.846%
2026-05-29	9.2500	10.5800	8.8700	9.2500	+0.543%	314	3,907	-92.757%
2026-05-28	8.3200	9.2500	8.3200	9.2000	+7.981%	740	3,871	-92.717%
2026-05-27	9.0000	9.0000	7.8300	8.5200	-5.648%	702	4,147	-92.136%
2026-05-26	9.7000	10.3500	8.8000	9.0300	-5.938%	162	4,544	-92.580%
2026-05-22	10.1500	10.2800	9.5000	9.6000	-12.329%	146	4,528	-93.021%
2026-05-21	11.6500	12.6000	10.9000	10.9500	-16.983%	1,164	4,477	-93.881%
2026-05-20	12.5500	14.3000	12.5500	13.1900	+5.100%	186	4,477	-94.920%
2026-05-19	13.4400	14.1500	12.1300	12.5500	-3.610%	484	3,629	-94.661%
2026-05-18	15.9600	16.1900	12.7500	13.0200	-16.000%	121	3,629	-94.854%
2026-05-15	16.1200	18.0700	15.4000	15.5000	-22.422%	210	3,629	-95.677%
2026-05-14	15.4500	20.5000	15.4500	19.9800	+30.588%	2,534	3,591	-96.647%
2026-05-13	14.7900	15.8300	13.2500	15.3000	+17.241%	353	1,338	-95.621%
2026-05-12	11.2000	13.8500	10.8700	13.0500	+7.407%	95	1,338	-94.866%
2026-05-11	12.8500	13.5000	12.0100	12.1500	+13.023%	280	1,338	-94.486%
2026-05-08	10.7000	11.6500	10.7000	10.7500	+5.392%	90	1,147	-93.767%
2026-05-07	8.7500	10.8300	8.7500	10.2000	+18.743%	50	1,124	-93.431%
2026-05-06	7.5500	8.5900	7.4500	8.5900	+62.075%	311	1,104	-92.200%
2026-05-05	5.8700	5.8700	5.2800	5.3000	+0.952%	28	1,154	-87.358%
2026-05-04	6.3500	6.3500	5.2200	5.2500	-15.730%	17	1,139	-87.238%
2026-05-01	6.3500	6.3500	6.0500	6.2300	-9.051%	138	1,073	-89.246%
2026-04-30	8.3900	8.3900	6.5500	6.8500	-23.889%	32	1,073	-90.219%
2026-04-29	9.3200	9.3200	8.6800	9.0000	-15.888%	119	1,052	-92.556%
2026-04-28	9.9400	10.7000	9.0000	10.7000	-5.727%	251	1,128	-93.738%
2026-04-27	8.7500	11.5900	8.7500	11.3500	+31.214%	167	994	-94.097%
2026-04-24	7.0000	9.7000	7.0000	8.6500	+32.669%	208	896	-92.254%
2026-04-23	6.9500	6.9500	6.4100	6.5200	-0.458%	49	760	-89.724%
2026-04-22	6.0200	6.5500	6.0200	6.5500	+4.968%	166	764	-89.771%
2026-04-21	6.6000	6.6000	6.0100	6.2400	-5.167%	53	735	-89.263%
2026-04-20	6.0000	6.5800	5.6000	6.5800	+2.813%	151	735	-89.818%
2026-04-17	6.3900	6.6000	6.2500	6.4000	+5.785%	132	686	-89.531%
2026-04-16	5.4700	6.3200	5.4700	6.0500	+4.853%	94	657	-88.926%
2026-04-15	5.5500	6.4000	5.4500	5.7700	+3.964%	158	577	-88.388%
2026-04-14	4.5000	5.5500	4.5000	5.5500	+33.094%	209	550	-87.928%
2026-04-13	4.1000	4.4800	4.1000	4.1700	-3.917%	15	578	-83.933%
2026-04-10	3.8000	4.5000	3.8000	4.3400	+35.625%	169	569	-84.562%
2026-04-09	2.8000	3.2200	2.8000	3.2000	+15.108%	156	475	-79.063%
2026-04-08	2.8700	2.8700	2.7800	2.7800	0.000%	29	443	-75.899%
2026-04-02	2.4800	2.7800	2.4400	2.7800	+11.647%	36	449	-75.899%
2026-03-31	2.1700	2.5700	2.1700	2.4900	+20.874%	30	449	-73.092%
2026-03-30	2.1700	2.1700	2.0400	2.0600	-13.808%	25	437	-67.476%
2026-03-27	2.6300	2.6300	2.3900	2.3900	-10.821%	110	419	-71.967%
2026-03-26	2.7700	2.7700	2.6800	2.6800	-20.475%	208	327	-75.000%
2026-03-25	3.4700	3.5500	3.3700	3.3700	+14.626%	22	127	-80.119%
2026-03-24	2.9400	2.9400	2.9400	2.9400	-8.411%	6	115	-77.211%
2026-03-23	3.1500	3.2100	3.1500	3.2100	-1.835%	76	115	-79.128%
2026-03-20	3.8500	3.8500	3.2600	3.2700	-18.250%	156	57	-79.511%
2026-03-19	3.7000	4.0000	3.7000	4.0000	-3.614%	5	24	-83.250%
2026-03-18	4.1500	4.1500	4.1500	4.1500	-9.783%	1	25	-83.855%
2026-03-17	4.7200	4.7200	4.6000	4.6000	-8.911%	3	24	-85.435%
2026-03-16	5.3000	5.3500	5.0500	5.0500	-6.308%	22	22	-86.733%
2026-03-13	5.4000	5.4000	5.3900	5.3900	0.000%	2	2	-87.570%