Dark

NVDA20261016C265
NVDA Oct 16 2026 265.00 Call (NVDA261016C00265000)
option OPRA

EOD

Sep 10, 2026

0.5000-42.529%(-0.3700)2,351

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8600	0.8600	0.4900	0.5000	-42.529%	2,351	10,804	0.000%
2026-09-09	1.0600	1.1400	0.8700	0.8700	-17.143%	697	11,253	-42.529%
2026-09-08	2.0000	2.1000	1.0500	1.0500	-39.306%	2,389	11,289	-52.381%
2026-09-04	1.7500	2.3900	1.6300	1.7300	+24.460%	6,020	10,772	-71.098%
2026-09-03	1.0000	1.6100	1.0000	1.3900	+41.837%	1,636	10,772	-64.029%
2026-09-02	0.5900	1.3700	0.5900	0.9800	+84.906%	2,782	9,829	-48.980%
2026-09-01	0.5500	0.6600	0.4800	0.5300	-28.378%	2,275	11,080	-5.660%
2026-08-31	0.8300	0.8600	0.6300	0.7400	-22.917%	1,317	11,789	-32.432%
2026-08-28	1.8800	2.0000	0.9200	0.9600	-50.000%	1,908	11,176	-47.917%
2026-08-27	1.4900	2.2500	1.3300	1.9200	+82.857%	3,574	10,995	-73.958%
2026-08-26	1.2200	1.2900	1.0200	1.0500	-16.000%	2,297	8,630	-52.381%
2026-08-25	1.1000	1.3500	1.0600	1.2500	+27.551%	893	7,339	-60.000%
2026-08-24	1.5100	1.5200	0.9700	0.9800	-34.228%	1,096	6,646	-48.980%
2026-08-21	1.8000	1.8000	1.4900	1.4900	-16.292%	821	7,038	-66.443%
2026-08-20	1.9500	2.0800	1.7100	1.7800	-6.316%	602	6,990	-71.910%
2026-08-19	2.0300	2.0600	1.7000	1.9000	-5.000%	142	6,769	-73.684%
2026-08-18	2.1800	2.3900	2.0000	2.0000	-32.660%	366	6,751	-75.000%
2026-08-17	3.1000	3.3300	2.9000	2.9700	-4.808%	134	6,585	-83.165%
2026-08-14	3.4000	3.5000	2.9900	3.1200	-8.504%	243	6,550	-83.974%
2026-08-13	3.5500	3.5900	3.1500	3.4100	+8.254%	282	6,555	-85.337%
2026-08-12	2.5100	3.4000	2.5100	3.1500	+45.833%	191	6,527	-84.127%
2026-08-11	2.7200	2.8000	2.0300	2.1600	-18.797%	181	6,477	-76.852%
2026-08-10	3.3200	3.3200	2.2800	2.6600	-22.899%	211	6,441	-81.203%
2026-08-07	3.5900	3.8000	3.1900	3.4500	+7.813%	348	6,400	-85.507%
2026-08-06	4.2000	4.2000	3.0000	3.2000	-11.111%	165	6,358	-84.375%
2026-08-05	3.1500	4.3500	3.1500	3.6000	+36.882%	541	6,400	-86.111%
2026-08-04	2.3400	2.7500	2.1200	2.6300	+41.398%	471	6,168	-80.989%
2026-08-03	1.2500	2.0700	1.2300	1.8600	+25.676%	461	5,948	-73.118%
2026-07-31	1.2500	1.4800	1.1400	1.4800	+37.037%	158	5,722	-66.216%
2026-07-30	1.0000	1.2900	0.9900	1.0800	+8.000%	1,642	5,690	-53.704%
2026-07-29	1.2000	1.2000	0.9800	1.0000	-22.481%	305	4,970	-50.000%
2026-07-28	1.0900	1.3000	1.0000	1.2900	+2.381%	180	5,139	-61.240%
2026-07-27	2.0400	2.0400	1.2100	1.2600	-44.000%	80	5,055	-60.317%
2026-07-24	2.3700	2.6900	2.0700	2.2500	-13.127%	189	5,083	-77.778%
2026-07-23	2.7600	2.7900	2.4000	2.5900	-23.824%	47	5,014	-80.695%
2026-07-22	2.2800	3.5000	2.2800	3.4000	+48.472%	252	5,014	-85.294%
2026-07-21	2.5900	2.5900	2.2000	2.2900	+11.707%	1,778	5,037	-78.166%
2026-07-20	2.8100	2.8500	2.0500	2.0500	-18.651%	262	3,343	-75.610%
2026-07-17	2.6000	2.9800	2.2000	2.5200	-18.710%	179	3,107	-80.159%
2026-07-16	3.3200	3.3200	2.9900	3.1000	-24.020%	88	3,113	-83.871%
2026-07-15	3.7500	4.1500	3.0600	4.0800	+2.000%	260	3,094	-87.745%
2026-07-14	3.0500	4.0500	3.0500	4.0000	+33.333%	219	3,113	-87.500%
2026-07-13	3.4500	3.4500	2.9400	3.0000	-25.000%	381	3,052	-83.333%
2026-07-10	3.6000	4.1500	3.4500	4.0000	+23.077%	266	2,935	-87.500%
2026-07-09	2.8700	3.2500	2.8700	3.2500	-5.797%	82	2,786	-84.615%
2026-07-08	2.5500	3.4500	2.4400	3.4500	+51.316%	119	2,846	-85.507%
2026-07-07	1.8600	2.4800	1.8500	2.2800	+7.042%	124	2,806	-78.070%
2026-07-06	2.3500	2.3500	2.1300	2.1300	+1.429%	50	2,785	-76.526%
2026-07-02	2.6000	2.7100	2.0000	2.1000	-19.847%	76	2,738	-76.190%
2026-07-01	2.2600	2.7400	2.2600	2.6200	-12.667%	54	2,738	-80.916%
2026-06-30	2.8900	3.0000	2.7900	3.0000	+22.951%	19	2,725	-83.333%
2026-06-29	2.5100	2.5700	2.2500	2.4400	-2.400%	55	2,719	-79.508%
2026-06-26	2.6000	2.6600	2.5000	2.5000	-11.348%	14	2,728	-80.000%
2026-06-25	3.0000	3.0000	2.8100	2.8200	-7.237%	23	2,729	-82.270%
2026-06-24	3.3500	3.5100	2.9300	3.0400	-10.588%	89	2,722	-83.553%
2026-06-23	3.8500	3.9000	3.4000	3.4000	-26.724%	52	2,646	-85.294%
2026-06-22	6.1500	6.2500	4.6400	4.6400	-17.876%	47	2,631	-89.224%
2026-06-18	5.4000	5.8000	5.4000	5.6500	+19.450%	41	2,645	-91.150%
2026-06-17	5.3000	5.3000	4.7300	4.7300	-14.000%	59	2,645	-89.429%
2026-06-16	5.4300	5.5000	5.4300	5.5000	-14.729%	2	2,645	-90.909%
2026-06-15	5.6100	6.4500	5.6100	6.4500	+21.013%	60	2,684	-92.248%
2026-06-12	5.3800	5.6400	5.3300	5.3300	-1.296%	108	2,684	-90.619%
2026-06-11	5.0200	5.4000	4.7500	5.4000	+3.846%	105	2,684	-90.741%
2026-06-10	5.4000	5.4000	5.0000	5.2000	-8.772%	10	2,710	-90.385%
2026-06-09	6.0800	6.1000	5.1700	5.7000	-12.308%	38	2,705	-91.228%
2026-06-08	7.0700	7.0700	6.5000	6.5000	+0.309%	64	2,694	-92.308%
2026-06-05	8.5000	8.5000	6.3000	6.4800	-36.780%	155	2,643	-92.284%
2026-06-04	9.2500	10.3700	8.2000	10.2500	+12.637%	126	2,655	-95.122%
2026-06-03	9.4900	9.5200	9.0200	9.1000	-16.895%	32	2,671	-94.505%
2026-06-02	11.9000	14.7200	10.9500	10.9500	-6.410%	215	2,666	-95.434%
2026-06-01	10.3500	11.9000	10.3500	11.7000	+44.444%	67	2,652	-95.726%
2026-05-29	8.2500	9.2000	8.1000	8.1000	-4.142%	54	2,623	-93.827%
2026-05-28	7.0700	8.5500	7.0700	8.4500	+10.458%	1,319	2,620	-94.083%
2026-05-27	7.5000	7.6700	6.9500	7.6500	-7.385%	376	2,149	-93.464%
2026-05-26	8.6000	9.2500	8.0000	8.2600	-3.953%	123	2,214	-93.947%
2026-05-22	9.9500	9.9500	8.5500	8.6000	-14.851%	93	2,249	-94.186%
2026-05-21	12.3600	12.3600	9.7800	10.1000	-15.126%	467	2,238	-95.050%
2026-05-20	11.7000	12.7500	11.4000	11.9000	+1.277%	662	2,238	-95.798%
2026-05-19	12.4900	12.5600	10.8800	11.7500	+0.513%	97	1,506	-95.745%
2026-05-18	15.2000	15.2000	11.1500	11.6900	-20.692%	110	1,506	-95.723%
2026-05-15	15.0600	16.3700	14.0100	14.7400	-20.625%	582	1,506	-96.608%
2026-05-14	16.4800	18.8500	16.0400	18.5700	+35.547%	217	1,059	-97.307%
2026-05-13	13.2200	14.6000	12.1500	13.7000	+19.234%	207	954	-96.350%
2026-05-12	11.6500	11.6500	10.3500	11.4900	+1.681%	90	954	-95.648%
2026-05-11	11.5000	12.2000	11.0000	11.3000	+16.495%	114	954	-95.575%
2026-05-08	9.4000	10.6000	9.4000	9.7000	+7.182%	88	900	-94.845%
2026-05-07	7.7900	9.5700	7.7900	9.0500	+16.026%	53	883	-94.475%
2026-05-06	5.7000	7.8000	5.5200	7.8000	+65.957%	64	869	-93.590%
2026-05-05	5.1500	5.1500	4.7000	4.7000	-4.082%	12	853	-89.362%
2026-05-04	5.1500	5.1500	4.7500	4.9000	-10.092%	7	843	-89.796%
2026-05-01	6.0200	6.0200	5.3900	5.4500	-8.863%	52	842	-90.826%
2026-04-30	6.8500	6.8500	5.9200	5.9800	-27.515%	67	842	-91.639%
2026-04-29	8.4000	8.4000	8.0400	8.2500	-11.195%	61	864	-93.939%
2026-04-28	8.6700	9.6500	8.1500	9.2900	-7.100%	645	850	-94.618%
2026-04-27	8.4000	10.4000	8.4000	10.0000	+29.870%	104	283	-95.000%
2026-04-24	8.5500	8.8700	7.7000	7.7000	+32.759%	31	240	-93.506%
2026-04-23	6.2000	6.2000	5.7100	5.8000	0.000%	90	218	-91.379%
2026-04-22	5.5000	5.8000	5.5000	5.8000	+6.422%	10	211	-91.379%
2026-04-21	5.9500	5.9500	5.4500	5.4500	-1.978%	9	209	-90.826%
2026-04-20	5.2000	5.5600	4.9900	5.5600	-1.593%	123	209	-91.007%
2026-04-17	5.8000	5.8900	5.5000	5.6500	+6.004%	14	181	-91.150%
2026-04-16	5.1500	5.5000	5.1500	5.3300	+0.566%	11	182	-90.619%
2026-04-15	4.8400	5.5400	4.8200	5.3000	+8.163%	24	179	-90.566%
2026-04-14	4.2000	4.9500	4.2000	4.9000	+32.432%	32	181	-89.796%
2026-04-13	3.4100	3.9500	3.4100	3.7000	-5.128%	4	172	-86.486%
2026-04-10	3.4000	4.1000	3.4000	3.9000	+41.818%	310	171	-87.179%
2026-04-09	2.8000	2.8000	2.7500	2.7500	+13.636%	2	59	-81.818%
2026-04-08	2.4200	2.4200	2.4200	2.4200	+5.217%	9	59	-79.339%
2026-04-06	2.2300	2.3100	2.2200	2.3000	-5.350%	60	50	-78.261%
2026-04-02	2.4300	2.4300	2.4300	2.4300	+10.959%	10	43	-79.424%
2026-03-31	2.0200	2.1900	2.0200	2.1900	+20.330%	4	43	-77.169%
2026-03-30	1.8200	1.8200	1.8200	1.8200	-14.554%	1	45	-72.527%
2026-03-27	2.1300	2.1300	2.1300	2.1300	-11.250%	1	44	-76.526%
2026-03-26	2.4700	2.4700	2.4000	2.4000	-19.732%	9	45	-79.167%
2026-03-25	2.9900	2.9900	2.9500	2.9900	+10.332%	18	40	-83.278%
2026-03-24	2.6000	2.7100	2.6000	2.7100	-5.245%	5	24	-81.550%
2026-03-20	2.8600	2.8600	2.8600	2.8600	-28.500%	1	24	-82.517%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-2.913%	4	24	-87.500%
2026-03-17	4.1300	4.1500	4.1200	4.1200	-9.051%	30	20	-87.864%
2026-03-16	4.6300	4.7700	4.4800	4.5300	+2.027%	99	46	-88.962%
2026-03-13	4.4400	4.4400	4.4400	4.4400	0.000%	1	1	-88.739%