Dark

NVDA20261016C270
NVDA Oct 16 2026 270.00 Call (NVDA261016C00270000)
option OPRA

EOD

Sep 10, 2026

0.3800-42.424%(-0.2800)1,013

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5900	0.5900	0.3700	0.3800	-42.424%	1,013	21,053	0.000%
2026-09-09	0.7800	0.8100	0.6500	0.6600	-18.519%	668	21,264	-42.424%
2026-09-08	1.5500	1.5500	0.7900	0.8100	-34.146%	1,878	21,618	-53.086%
2026-09-04	1.1700	1.8000	1.0600	1.2300	+20.588%	7,276	19,430	-69.106%
2026-09-03	0.7500	1.2000	0.7000	1.0200	+50.000%	4,699	19,430	-62.745%
2026-09-02	0.4700	1.0000	0.4400	0.6800	+74.359%	1,584	18,071	-44.118%
2026-09-01	0.4000	0.4700	0.3500	0.3900	-27.778%	8,976	17,337	-2.564%
2026-08-31	0.6700	0.7400	0.4600	0.5400	-26.027%	1,278	23,986	-29.630%
2026-08-28	1.4000	1.5400	0.6900	0.7300	-51.333%	2,986	23,841	-47.945%
2026-08-27	1.1000	1.7300	1.0000	1.5000	+76.471%	10,651	21,789	-74.667%
2026-08-26	0.9800	1.0700	0.8200	0.8500	-15.842%	4,957	13,734	-55.294%
2026-08-25	0.9000	1.0800	0.8500	1.0100	+27.848%	721	9,432	-62.376%
2026-08-24	1.2300	1.2300	0.7900	0.7900	-34.167%	748	9,182	-51.899%
2026-08-21	1.5300	1.5300	1.2000	1.2000	-16.084%	1,308	9,372	-68.333%
2026-08-20	1.5500	1.6500	1.3500	1.4300	-3.378%	5,186	9,454	-73.427%
2026-08-19	1.7700	1.7700	1.3500	1.4800	-7.500%	154	11,612	-74.324%
2026-08-18	1.7800	1.8900	1.5900	1.6000	-34.156%	374	11,589	-76.250%
2026-08-17	2.5600	2.7100	2.3400	2.4300	-2.016%	232	11,317	-84.362%
2026-08-14	2.7900	2.8500	2.3700	2.4800	-7.807%	482	11,269	-84.677%
2026-08-13	2.8300	3.0500	2.5000	2.6900	+5.906%	1,270	11,327	-85.874%
2026-08-12	2.1300	2.7200	2.1300	2.5400	+43.503%	411	10,386	-85.039%
2026-08-11	2.5700	2.5700	1.6400	1.7700	-11.500%	529	10,371	-78.531%
2026-08-10	2.8100	2.8100	1.9900	2.0000	-30.796%	378	10,189	-81.000%
2026-08-07	2.7500	3.1500	2.5800	2.8900	+7.836%	346	10,050	-86.851%
2026-08-06	3.1000	3.5400	2.5300	2.6800	-10.667%	682	9,879	-85.821%
2026-08-05	2.7900	3.6500	2.7900	3.0000	+40.187%	6,541	9,918	-87.333%
2026-08-04	1.9100	2.2500	1.7600	2.1400	+34.591%	355	6,109	-82.243%
2026-08-03	0.9300	1.7000	0.8000	1.5900	+38.261%	422	5,998	-76.101%
2026-07-31	1.1000	1.1500	1.0000	1.1500	+23.656%	38	5,863	-66.957%
2026-07-30	0.9600	1.1400	0.8600	0.9300	+16.250%	87	5,855	-59.140%
2026-07-29	0.8700	1.0000	0.7900	0.8000	-25.926%	129	5,837	-52.500%
2026-07-28	0.9000	1.0800	0.8500	1.0800	+0.935%	131	5,876	-64.815%
2026-07-27	1.4100	1.4700	1.0100	1.0700	-37.427%	1,476	5,868	-64.486%
2026-07-24	1.9600	2.2800	1.7100	1.7100	-18.957%	333	5,236	-77.778%
2026-07-23	2.3900	2.4300	2.0200	2.1100	-25.177%	673	5,249	-81.991%
2026-07-22	1.9400	2.9200	1.8500	2.8200	+48.421%	224	5,380	-86.525%
2026-07-21	2.0300	2.0300	1.8000	1.9000	+8.571%	738	5,328	-80.000%
2026-07-20	2.3000	2.4900	1.7400	1.7500	-17.840%	1,191	4,687	-78.286%
2026-07-17	2.3000	2.5700	1.8500	2.1300	-17.761%	471	3,501	-82.160%
2026-07-16	3.2000	3.2000	2.5600	2.5900	-26.000%	90	3,211	-85.328%
2026-07-15	3.5700	3.5700	2.7200	3.5000	+2.639%	511	3,195	-89.143%
2026-07-14	2.6400	3.5200	2.5600	3.4100	+32.171%	668	3,067	-88.856%
2026-07-13	3.2000	3.2500	2.5500	2.5800	-23.894%	285	2,881	-85.271%
2026-07-10	2.7500	3.6000	2.7500	3.3900	+25.556%	169	2,888	-88.791%
2026-07-09	2.9700	2.9700	2.4000	2.7000	-11.475%	147	2,809	-85.926%
2026-07-08	2.2000	3.1000	1.9400	3.0500	+57.216%	140	2,833	-87.541%
2026-07-07	1.6000	2.1300	1.5100	1.9400	+2.646%	187	2,764	-80.412%
2026-07-06	1.8400	2.0100	1.8400	1.8900	+9.249%	51	2,647	-79.894%
2026-07-02	2.2400	2.2900	1.7300	1.7300	-23.111%	24	2,656	-78.035%
2026-07-01	2.0000	2.2600	2.0000	2.2500	-10.000%	36	2,656	-83.111%
2026-06-30	2.6000	2.6000	2.4100	2.5000	+14.155%	90	2,666	-84.800%
2026-06-29	2.1900	2.2400	1.9600	2.1900	-2.667%	78	2,659	-82.648%
2026-06-26	2.1700	2.3000	2.1700	2.2500	-6.250%	38	2,707	-83.111%
2026-06-25	2.9300	2.9300	2.3800	2.4000	-12.409%	50	2,725	-84.167%
2026-06-24	2.8500	3.0500	2.6300	2.7400	-8.054%	55	2,696	-86.131%
2026-06-23	3.3300	3.5500	2.9700	2.9800	-27.139%	129	2,657	-87.248%
2026-06-22	5.2000	5.6500	4.0900	4.0900	-17.374%	120	2,628	-90.709%
2026-06-18	4.5300	5.0800	4.4800	4.9500	+21.921%	104	2,480	-92.323%
2026-06-17	4.7000	4.7300	4.0600	4.0600	-15.417%	6	2,480	-90.640%
2026-06-16	5.0000	5.1000	4.8000	4.8000	-16.522%	26	2,480	-92.083%
2026-06-15	5.4500	5.7600	5.0500	5.7500	+20.042%	164	2,365	-93.391%
2026-06-12	4.9000	5.1500	4.7500	4.7900	-4.200%	69	2,365	-92.067%
2026-06-11	4.1500	5.0000	4.1500	5.0000	+9.409%	7	2,365	-92.400%
2026-06-10	5.2500	5.2500	4.5000	4.5700	-10.392%	83	2,361	-91.685%
2026-06-09	6.4400	6.4400	4.6000	5.1000	-17.742%	48	2,369	-92.549%
2026-06-08	6.0500	6.3200	5.8000	6.2000	+6.346%	67	2,377	-93.871%
2026-06-05	8.0000	8.0000	5.7400	5.8300	-33.599%	107	2,382	-93.482%
2026-06-04	7.6500	9.5000	7.1000	8.7800	+7.730%	63	2,404	-95.672%
2026-06-03	9.4500	9.4500	8.1300	8.1500	-18.986%	225	2,426	-95.337%
2026-06-02	10.8000	13.2600	9.9000	10.0600	-1.276%	285	2,384	-96.223%
2026-06-01	9.0000	10.8700	9.0000	10.1900	+30.641%	473	2,372	-96.271%
2026-05-29	8.0000	8.5100	7.8000	7.8000	+4.000%	84	2,435	-95.128%
2026-05-28	7.0000	7.6600	6.6500	7.5000	+8.696%	430	2,413	-94.933%
2026-05-27	7.2500	7.2500	6.2300	6.9000	-5.479%	138	2,371	-94.493%
2026-05-26	7.8000	8.3500	7.1500	7.3000	-5.563%	131	2,380	-94.795%
2026-05-22	8.9200	8.9200	7.6200	7.7300	-16.069%	105	2,394	-95.084%
2026-05-21	9.4500	11.8700	8.8000	9.2100	-14.722%	160	2,374	-95.874%
2026-05-20	10.4000	11.8000	10.3000	10.8000	+4.348%	128	2,374	-96.481%
2026-05-19	11.2800	11.7200	10.2000	10.3500	-7.754%	148	2,377	-96.329%
2026-05-18	14.2300	14.2300	10.1500	11.2200	-18.696%	111	2,377	-96.613%
2026-05-15	14.1000	15.1000	12.8500	13.8000	-18.052%	162	2,377	-97.246%
2026-05-14	14.7000	17.5000	14.7000	16.8400	+32.598%	424	2,306	-97.743%
2026-05-13	11.2000	13.1500	11.2000	12.7000	+21.764%	302	1,922	-97.008%
2026-05-12	9.9000	11.1600	9.0000	10.4300	+3.781%	194	1,922	-96.357%
2026-05-11	8.5600	11.1500	8.5600	10.0500	+14.726%	200	1,922	-96.219%
2026-05-08	9.2200	9.6200	8.7500	8.7600	+5.542%	197	1,732	-95.662%
2026-05-07	7.0500	8.5000	7.0500	8.3000	+22.419%	62	1,737	-95.422%
2026-05-06	6.2500	6.7800	6.0000	6.7800	+63.373%	190	1,726	-94.395%
2026-05-05	4.4400	4.4400	4.1500	4.1500	-1.891%	57	1,761	-90.843%
2026-05-04	4.6000	4.6000	4.1300	4.2300	-12.784%	46	1,792	-91.017%
2026-05-01	4.8000	5.0000	4.7600	4.8500	-11.818%	103	1,803	-92.165%
2026-04-30	7.0000	7.0000	5.1500	5.5000	-21.986%	103	1,803	-93.091%
2026-04-29	8.2100	8.2100	6.9500	7.0500	-16.071%	99	1,786	-94.610%
2026-04-28	7.3800	8.4000	7.3000	8.4000	-11.111%	173	1,793	-95.476%
2026-04-27	7.5000	9.5000	7.3000	9.4500	+40.000%	187	1,755	-95.979%
2026-04-24	5.5000	8.1000	5.5000	6.7500	+42.105%	1,439	1,687	-94.370%
2026-04-23	5.3000	5.5500	4.5500	4.7500	-8.654%	49	896	-92.000%
2026-04-22	4.8100	5.2000	4.8100	5.2000	+6.122%	94	894	-92.692%
2026-04-21	5.2500	5.2500	4.9000	4.9000	-2.970%	70	837	-92.245%
2026-04-20	4.8500	5.1000	4.3500	5.0500	+1.000%	221	837	-92.475%
2026-04-17	5.1700	5.1700	4.8500	5.0000	+4.167%	113	761	-92.400%
2026-04-16	4.7000	4.9000	4.3000	4.8000	+2.128%	248	744	-92.083%
2026-04-15	5.0000	5.1500	4.4000	4.7000	+13.253%	168	520	-91.915%
2026-04-14	3.6000	4.1500	3.6000	4.1500	+25.758%	68	409	-90.843%
2026-04-13	3.0800	3.5000	3.0800	3.3000	-3.509%	252	358	-88.485%
2026-04-10	2.7000	3.4600	2.7000	3.4200	+41.322%	68	152	-88.889%
2026-04-09	2.1100	2.4500	2.1100	2.4200	+3.863%	24	151	-84.298%
2026-04-08	2.3300	2.3300	2.3300	2.3300	+14.778%	1	145	-83.691%
2026-04-07	1.8000	2.0300	1.8000	2.0300	+3.571%	25	144	-81.281%
2026-04-06	1.9600	1.9600	1.9600	1.9600	-4.390%	2	136	-80.612%
2026-04-02	1.9600	2.1600	1.9600	2.0500	-0.966%	44	115	-81.463%
2026-04-01	1.9700	2.1100	1.9700	2.0700	+10.695%	7	115	-81.643%
2026-03-31	1.8000	1.8700	1.8000	1.8700	+15.432%	2	110	-79.679%
2026-03-30	1.6200	1.6200	1.6200	1.6200	-16.923%	10	110	-76.543%
2026-03-27	2.0200	2.0200	1.9500	1.9500	-11.765%	4	100	-80.513%
2026-03-26	2.2600	2.2600	2.2100	2.2100	-15.970%	2	100	-82.805%
2026-03-25	2.7200	2.7200	2.6300	2.6300	+9.583%	8	99	-85.551%
2026-03-24	2.2800	2.4000	2.2800	2.4000	-1.639%	2	92	-84.167%
2026-03-23	2.5500	2.6600	2.4400	2.4400	-2.789%	15	90	-84.426%
2026-03-20	2.5100	2.5100	2.5100	2.5100	-17.705%	5	82	-84.861%
2026-03-19	3.0500	3.0500	3.0500	3.0500	-8.408%	3	82	-87.541%
2026-03-18	3.5700	3.5700	3.3300	3.3300	-11.200%	59	79	-88.589%
2026-03-17	3.7500	3.7500	3.7500	3.7500	-11.972%	1	20	-89.867%
2026-03-16	4.2000	4.2600	4.1500	4.2600	0.000%	22	19	-91.080%