Dark

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

EOD

Jul 27, 2026

1.07-37.427%(-0.64)1,476

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.4100	1.4700	1.0100	1.0700	-37.427%	1,476	5,868	0.000%
2026-07-24	1.9600	2.2800	1.7100	1.7100	-18.957%	333	5,236	-37.427%
2026-07-23	2.3900	2.4300	2.0200	2.1100	-25.177%	673	5,249	-49.289%
2026-07-22	1.9400	2.9200	1.8500	2.8200	+48.421%	224	5,380	-62.057%
2026-07-21	2.0300	2.0300	1.8000	1.9000	+8.571%	738	5,328	-43.684%
2026-07-20	2.3000	2.4900	1.7400	1.7500	-17.840%	1,191	4,687	-38.857%
2026-07-17	2.3000	2.5700	1.8500	2.1300	-17.761%	471	3,501	-49.765%
2026-07-16	3.2000	3.2000	2.5600	2.5900	-26.000%	90	3,211	-58.687%
2026-07-15	3.5700	3.5700	2.7200	3.5000	+2.639%	511	3,195	-69.429%
2026-07-14	2.6400	3.5200	2.5600	3.4100	+32.171%	668	3,067	-68.622%
2026-07-13	3.2000	3.2500	2.5500	2.5800	-23.894%	285	2,881	-58.527%
2026-07-10	2.7500	3.6000	2.7500	3.3900	+25.556%	169	2,888	-68.437%
2026-07-09	2.9700	2.9700	2.4000	2.7000	-11.475%	147	2,809	-60.370%
2026-07-08	2.2000	3.1000	1.9400	3.0500	+57.216%	140	2,833	-64.918%
2026-07-07	1.6000	2.1300	1.5100	1.9400	+2.646%	187	2,764	-44.845%
2026-07-06	1.8400	2.0100	1.8400	1.8900	+9.249%	51	2,647	-43.386%
2026-07-02	2.2400	2.2900	1.7300	1.7300	-23.111%	24	2,656	-38.150%
2026-07-01	2.0000	2.2600	2.0000	2.2500	-10.000%	36	2,656	-52.444%
2026-06-30	2.6000	2.6000	2.4100	2.5000	+14.155%	90	2,666	-57.200%
2026-06-29	2.1900	2.2400	1.9600	2.1900	-2.667%	78	2,659	-51.142%
2026-06-26	2.1700	2.3000	2.1700	2.2500	-6.250%	38	2,707	-52.444%
2026-06-25	2.9300	2.9300	2.3800	2.4000	-12.409%	50	2,725	-55.417%
2026-06-24	2.8500	3.0500	2.6300	2.7400	-8.054%	55	2,696	-60.949%
2026-06-23	3.3300	3.5500	2.9700	2.9800	-27.139%	129	2,657	-64.094%
2026-06-22	5.2000	5.6500	4.0900	4.0900	-17.374%	120	2,628	-73.839%
2026-06-18	4.5300	5.0800	4.4800	4.9500	+21.921%	104	2,480	-78.384%
2026-06-17	4.7000	4.7300	4.0600	4.0600	-15.417%	6	2,480	-73.645%
2026-06-16	5.0000	5.1000	4.8000	4.8000	-16.522%	26	2,480	-77.708%
2026-06-15	5.4500	5.7600	5.0500	5.7500	+20.042%	164	2,365	-81.391%
2026-06-12	4.9000	5.1500	4.7500	4.7900	-4.200%	69	2,365	-77.662%
2026-06-11	4.1500	5.0000	4.1500	5.0000	+9.409%	7	2,365	-78.600%
2026-06-10	5.2500	5.2500	4.5000	4.5700	-10.392%	83	2,361	-76.586%
2026-06-09	6.4400	6.4400	4.6000	5.1000	-17.742%	48	2,369	-79.020%
2026-06-08	6.0500	6.3200	5.8000	6.2000	+6.346%	67	2,377	-82.742%
2026-06-05	8.0000	8.0000	5.7400	5.8300	-33.599%	107	2,382	-81.647%
2026-06-04	7.6500	9.5000	7.1000	8.7800	+7.730%	63	2,404	-87.813%
2026-06-03	9.4500	9.4500	8.1300	8.1500	-18.986%	225	2,426	-86.871%
2026-06-02	10.8000	13.2600	9.9000	10.0600	-1.276%	285	2,384	-89.364%
2026-06-01	9.0000	10.8700	9.0000	10.1900	+30.641%	473	2,372	-89.500%
2026-05-29	8.0000	8.5100	7.8000	7.8000	+4.000%	84	2,435	-86.282%
2026-05-28	7.0000	7.6600	6.6500	7.5000	+8.696%	430	2,413	-85.733%
2026-05-27	7.2500	7.2500	6.2300	6.9000	-5.479%	138	2,371	-84.493%
2026-05-26	7.8000	8.3500	7.1500	7.3000	-5.563%	131	2,380	-85.342%
2026-05-22	8.9200	8.9200	7.6200	7.7300	-16.069%	105	2,394	-86.158%
2026-05-21	9.4500	11.8700	8.8000	9.2100	-14.722%	160	2,374	-88.382%
2026-05-20	10.4000	11.8000	10.3000	10.8000	+4.348%	128	2,374	-90.093%
2026-05-19	11.2800	11.7200	10.2000	10.3500	-7.754%	148	2,377	-89.662%
2026-05-18	14.2300	14.2300	10.1500	11.2200	-18.696%	111	2,377	-90.463%
2026-05-15	14.1000	15.1000	12.8500	13.8000	-18.052%	162	2,377	-92.246%
2026-05-14	14.7000	17.5000	14.7000	16.8400	+32.598%	424	2,306	-93.646%
2026-05-13	11.2000	13.1500	11.2000	12.7000	+21.764%	302	1,922	-91.575%
2026-05-12	9.9000	11.1600	9.0000	10.4300	+3.781%	194	1,922	-89.741%
2026-05-11	8.5600	11.1500	8.5600	10.0500	+14.726%	200	1,922	-89.353%
2026-05-08	9.2200	9.6200	8.7500	8.7600	+5.542%	197	1,732	-87.785%
2026-05-07	7.0500	8.5000	7.0500	8.3000	+22.419%	62	1,737	-87.108%
2026-05-06	6.2500	6.7800	6.0000	6.7800	+63.373%	190	1,726	-84.218%
2026-05-05	4.4400	4.4400	4.1500	4.1500	-1.891%	57	1,761	-74.217%
2026-05-04	4.6000	4.6000	4.1300	4.2300	-12.784%	46	1,792	-74.704%
2026-05-01	4.8000	5.0000	4.7600	4.8500	-11.818%	103	1,803	-77.938%
2026-04-30	7.0000	7.0000	5.1500	5.5000	-21.986%	103	1,803	-80.545%
2026-04-29	8.2100	8.2100	6.9500	7.0500	-16.071%	99	1,786	-84.823%
2026-04-28	7.3800	8.4000	7.3000	8.4000	-11.111%	173	1,793	-87.262%
2026-04-27	7.5000	9.5000	7.3000	9.4500	+40.000%	187	1,755	-88.677%
2026-04-24	5.5000	8.1000	5.5000	6.7500	+42.105%	1,439	1,687	-84.148%
2026-04-23	5.3000	5.5500	4.5500	4.7500	-8.654%	49	896	-77.474%
2026-04-22	4.8100	5.2000	4.8100	5.2000	+6.122%	94	894	-79.423%
2026-04-21	5.2500	5.2500	4.9000	4.9000	-2.970%	70	837	-78.163%
2026-04-20	4.8500	5.1000	4.3500	5.0500	+1.000%	221	837	-78.812%
2026-04-17	5.1700	5.1700	4.8500	5.0000	+4.167%	113	761	-78.600%
2026-04-16	4.7000	4.9000	4.3000	4.8000	+2.128%	248	744	-77.708%
2026-04-15	5.0000	5.1500	4.4000	4.7000	+13.253%	168	520	-77.234%
2026-04-14	3.6000	4.1500	3.6000	4.1500	+25.758%	68	409	-74.217%
2026-04-13	3.0800	3.5000	3.0800	3.3000	-3.509%	252	358	-67.576%
2026-04-10	2.7000	3.4600	2.7000	3.4200	+41.322%	68	152	-68.713%
2026-04-09	2.1100	2.4500	2.1100	2.4200	+3.863%	24	151	-55.785%
2026-04-08	2.3300	2.3300	2.3300	2.3300	+14.778%	1	145	-54.077%
2026-04-07	1.8000	2.0300	1.8000	2.0300	+3.571%	25	144	-47.291%
2026-04-06	1.9600	1.9600	1.9600	1.9600	-4.390%	2	136	-45.408%
2026-04-02	1.9600	2.1600	1.9600	2.0500	-0.966%	44	115	-47.805%
2026-04-01	1.9700	2.1100	1.9700	2.0700	+10.695%	7	115	-48.309%
2026-03-31	1.8000	1.8700	1.8000	1.8700	+15.432%	2	110	-42.781%
2026-03-30	1.6200	1.6200	1.6200	1.6200	-16.923%	10	110	-33.951%
2026-03-27	2.0200	2.0200	1.9500	1.9500	-11.765%	4	100	-45.128%
2026-03-26	2.2600	2.2600	2.2100	2.2100	-15.970%	2	100	-51.584%
2026-03-25	2.7200	2.7200	2.6300	2.6300	+9.583%	8	99	-59.316%
2026-03-24	2.2800	2.4000	2.2800	2.4000	-1.639%	2	92	-55.417%
2026-03-23	2.5500	2.6600	2.4400	2.4400	-2.789%	15	90	-56.148%
2026-03-20	2.5100	2.5100	2.5100	2.5100	-17.705%	5	82	-57.371%
2026-03-19	3.0500	3.0500	3.0500	3.0500	-8.408%	3	82	-64.918%
2026-03-18	3.5700	3.5700	3.3300	3.3300	-11.200%	59	79	-67.868%
2026-03-17	3.7500	3.7500	3.7500	3.7500	-11.972%	1	20	-71.467%
2026-03-16	4.2000	4.2600	4.1500	4.2600	0.000%	22	19	-74.883%