Dark

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

EOD

Jul 27, 2026

1.26-44.000%(-0.99)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.0400	2.0400	1.2100	1.2600	-44.000%	80	5,055	0.000%
2026-07-24	2.3700	2.6900	2.0700	2.2500	-13.127%	189	5,083	-44.000%
2026-07-23	2.7600	2.7900	2.4000	2.5900	-23.824%	47	5,014	-51.351%
2026-07-22	2.2800	3.5000	2.2800	3.4000	+48.472%	252	5,014	-62.941%
2026-07-21	2.5900	2.5900	2.2000	2.2900	+11.707%	1,778	5,037	-44.978%
2026-07-20	2.8100	2.8500	2.0500	2.0500	-18.651%	262	3,343	-38.537%
2026-07-17	2.6000	2.9800	2.2000	2.5200	-18.710%	179	3,107	-50.000%
2026-07-16	3.3200	3.3200	2.9900	3.1000	-24.020%	88	3,113	-59.355%
2026-07-15	3.7500	4.1500	3.0600	4.0800	+2.000%	260	3,094	-69.118%
2026-07-14	3.0500	4.0500	3.0500	4.0000	+33.333%	219	3,113	-68.500%
2026-07-13	3.4500	3.4500	2.9400	3.0000	-25.000%	381	3,052	-58.000%
2026-07-10	3.6000	4.1500	3.4500	4.0000	+23.077%	266	2,935	-68.500%
2026-07-09	2.8700	3.2500	2.8700	3.2500	-5.797%	82	2,786	-61.231%
2026-07-08	2.5500	3.4500	2.4400	3.4500	+51.316%	119	2,846	-63.478%
2026-07-07	1.8600	2.4800	1.8500	2.2800	+7.042%	124	2,806	-44.737%
2026-07-06	2.3500	2.3500	2.1300	2.1300	+1.429%	50	2,785	-40.845%
2026-07-02	2.6000	2.7100	2.0000	2.1000	-19.847%	76	2,738	-40.000%
2026-07-01	2.2600	2.7400	2.2600	2.6200	-12.667%	54	2,738	-51.908%
2026-06-30	2.8900	3.0000	2.7900	3.0000	+22.951%	19	2,725	-58.000%
2026-06-29	2.5100	2.5700	2.2500	2.4400	-2.400%	55	2,719	-48.361%
2026-06-26	2.6000	2.6600	2.5000	2.5000	-11.348%	14	2,728	-49.600%
2026-06-25	3.0000	3.0000	2.8100	2.8200	-7.237%	23	2,729	-55.319%
2026-06-24	3.3500	3.5100	2.9300	3.0400	-10.588%	89	2,722	-58.553%
2026-06-23	3.8500	3.9000	3.4000	3.4000	-26.724%	52	2,646	-62.941%
2026-06-22	6.1500	6.2500	4.6400	4.6400	-17.876%	47	2,631	-72.845%
2026-06-18	5.4000	5.8000	5.4000	5.6500	+19.450%	41	2,645	-77.699%
2026-06-17	5.3000	5.3000	4.7300	4.7300	-14.000%	59	2,645	-73.362%
2026-06-16	5.4300	5.5000	5.4300	5.5000	-14.729%	2	2,645	-77.091%
2026-06-15	5.6100	6.4500	5.6100	6.4500	+21.013%	60	2,684	-80.465%
2026-06-12	5.3800	5.6400	5.3300	5.3300	-1.296%	108	2,684	-76.360%
2026-06-11	5.0200	5.4000	4.7500	5.4000	+3.846%	105	2,684	-76.667%
2026-06-10	5.4000	5.4000	5.0000	5.2000	-8.772%	10	2,710	-75.769%
2026-06-09	6.0800	6.1000	5.1700	5.7000	-12.308%	38	2,705	-77.895%
2026-06-08	7.0700	7.0700	6.5000	6.5000	+0.309%	64	2,694	-80.615%
2026-06-05	8.5000	8.5000	6.3000	6.4800	-36.780%	155	2,643	-80.556%
2026-06-04	9.2500	10.3700	8.2000	10.2500	+12.637%	126	2,655	-87.707%
2026-06-03	9.4900	9.5200	9.0200	9.1000	-16.895%	32	2,671	-86.154%
2026-06-02	11.9000	14.7200	10.9500	10.9500	-6.410%	215	2,666	-88.493%
2026-06-01	10.3500	11.9000	10.3500	11.7000	+44.444%	67	2,652	-89.231%
2026-05-29	8.2500	9.2000	8.1000	8.1000	-4.142%	54	2,623	-84.444%
2026-05-28	7.0700	8.5500	7.0700	8.4500	+10.458%	1,319	2,620	-85.089%
2026-05-27	7.5000	7.6700	6.9500	7.6500	-7.385%	376	2,149	-83.529%
2026-05-26	8.6000	9.2500	8.0000	8.2600	-3.953%	123	2,214	-84.746%
2026-05-22	9.9500	9.9500	8.5500	8.6000	-14.851%	93	2,249	-85.349%
2026-05-21	12.3600	12.3600	9.7800	10.1000	-15.126%	467	2,238	-87.525%
2026-05-20	11.7000	12.7500	11.4000	11.9000	+1.277%	662	2,238	-89.412%
2026-05-19	12.4900	12.5600	10.8800	11.7500	+0.513%	97	1,506	-89.277%
2026-05-18	15.2000	15.2000	11.1500	11.6900	-20.692%	110	1,506	-89.222%
2026-05-15	15.0600	16.3700	14.0100	14.7400	-20.625%	582	1,506	-91.452%
2026-05-14	16.4800	18.8500	16.0400	18.5700	+35.547%	217	1,059	-93.215%
2026-05-13	13.2200	14.6000	12.1500	13.7000	+19.234%	207	954	-90.803%
2026-05-12	11.6500	11.6500	10.3500	11.4900	+1.681%	90	954	-89.034%
2026-05-11	11.5000	12.2000	11.0000	11.3000	+16.495%	114	954	-88.850%
2026-05-08	9.4000	10.6000	9.4000	9.7000	+7.182%	88	900	-87.010%
2026-05-07	7.7900	9.5700	7.7900	9.0500	+16.026%	53	883	-86.077%
2026-05-06	5.7000	7.8000	5.5200	7.8000	+65.957%	64	869	-83.846%
2026-05-05	5.1500	5.1500	4.7000	4.7000	-4.082%	12	853	-73.191%
2026-05-04	5.1500	5.1500	4.7500	4.9000	-10.092%	7	843	-74.286%
2026-05-01	6.0200	6.0200	5.3900	5.4500	-8.863%	52	842	-76.881%
2026-04-30	6.8500	6.8500	5.9200	5.9800	-27.515%	67	842	-78.930%
2026-04-29	8.4000	8.4000	8.0400	8.2500	-11.195%	61	864	-84.727%
2026-04-28	8.6700	9.6500	8.1500	9.2900	-7.100%	645	850	-86.437%
2026-04-27	8.4000	10.4000	8.4000	10.0000	+29.870%	104	283	-87.400%
2026-04-24	8.5500	8.8700	7.7000	7.7000	+32.759%	31	240	-83.636%
2026-04-23	6.2000	6.2000	5.7100	5.8000	0.000%	90	218	-78.276%
2026-04-22	5.5000	5.8000	5.5000	5.8000	+6.422%	10	211	-78.276%
2026-04-21	5.9500	5.9500	5.4500	5.4500	-1.978%	9	209	-76.881%
2026-04-20	5.2000	5.5600	4.9900	5.5600	-1.593%	123	209	-77.338%
2026-04-17	5.8000	5.8900	5.5000	5.6500	+6.004%	14	181	-77.699%
2026-04-16	5.1500	5.5000	5.1500	5.3300	+0.566%	11	182	-76.360%
2026-04-15	4.8400	5.5400	4.8200	5.3000	+8.163%	24	179	-76.226%
2026-04-14	4.2000	4.9500	4.2000	4.9000	+32.432%	32	181	-74.286%
2026-04-13	3.4100	3.9500	3.4100	3.7000	-5.128%	4	172	-65.946%
2026-04-10	3.4000	4.1000	3.4000	3.9000	+41.818%	310	171	-67.692%
2026-04-09	2.8000	2.8000	2.7500	2.7500	+13.636%	2	59	-54.182%
2026-04-08	2.4200	2.4200	2.4200	2.4200	+5.217%	9	59	-47.934%
2026-04-06	2.2300	2.3100	2.2200	2.3000	-5.350%	60	50	-45.217%
2026-04-02	2.4300	2.4300	2.4300	2.4300	+10.959%	10	43	-48.148%
2026-03-31	2.0200	2.1900	2.0200	2.1900	+20.330%	4	43	-42.466%
2026-03-30	1.8200	1.8200	1.8200	1.8200	-14.554%	1	45	-30.769%
2026-03-27	2.1300	2.1300	2.1300	2.1300	-11.250%	1	44	-40.845%
2026-03-26	2.4700	2.4700	2.4000	2.4000	-19.732%	9	45	-47.500%
2026-03-25	2.9900	2.9900	2.9500	2.9900	+10.332%	18	40	-57.860%
2026-03-24	2.6000	2.7100	2.6000	2.7100	-5.245%	5	24	-53.506%
2026-03-20	2.8600	2.8600	2.8600	2.8600	-28.500%	1	24	-55.944%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-2.913%	4	24	-68.500%
2026-03-17	4.1300	4.1500	4.1200	4.1200	-9.051%	30	20	-69.417%
2026-03-16	4.6300	4.7700	4.4800	4.5300	+2.027%	99	46	-72.185%
2026-03-13	4.4400	4.4400	4.4400	4.4400	0.000%	1	1	-71.622%