Dark

NVDA20261016C275
NVDA Oct 16 2026 275.00 Call (NVDA261016C00275000)
option OPRA

EOD

Jul 27, 2026

0.9100-38.514%(-0.5700)583

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.4800	1.4800	0.8500	0.9100	-38.514%	583	2,009	0.000%
2026-07-24	1.6900	1.8300	1.4300	1.4800	-22.105%	59	2,319	-38.514%
2026-07-23	2.0200	2.0200	1.7300	1.9000	-15.556%	146	2,315	-52.105%
2026-07-22	1.9200	2.4500	1.9200	2.2500	+46.104%	207	2,258	-59.556%
2026-07-21	1.5500	1.6800	1.5400	1.5400	+0.654%	109	2,083	-40.909%
2026-07-20	2.0600	2.1000	1.5300	1.5300	-15.000%	49	1,997	-40.523%
2026-07-17	1.6300	2.1500	1.6300	1.8000	-21.739%	71	2,010	-49.444%
2026-07-16	3.0000	3.0000	2.2500	2.3000	-21.233%	283	2,007	-60.435%
2026-07-15	2.7300	3.0100	2.2700	2.9200	-1.351%	224	1,998	-68.836%
2026-07-14	2.5900	3.0000	2.5000	2.9600	+33.937%	341	1,992	-69.257%
2026-07-13	2.8000	2.8000	2.2000	2.2100	-24.055%	56	1,882	-58.824%
2026-07-10	2.3000	3.1000	2.3000	2.9100	+21.250%	149	1,882	-68.729%
2026-07-09	2.2500	2.4100	2.2000	2.4000	-7.336%	171	1,865	-62.083%
2026-07-08	1.8300	2.5900	1.6900	2.5900	+54.167%	100	1,747	-64.865%
2026-07-07	1.3700	1.8600	1.3500	1.6800	+2.439%	171	1,723	-45.833%
2026-07-06	1.7100	1.7700	1.6000	1.6400	+9.333%	46	1,707	-44.512%
2026-07-02	1.9300	1.9300	1.5000	1.5000	-26.829%	511	1,355	-39.333%
2026-07-01	1.7600	2.0500	1.7600	2.0500	-2.381%	32	1,355	-55.610%
2026-06-30	2.1500	2.2000	2.1000	2.1000	+13.514%	88	1,375	-56.667%
2026-06-29	1.8000	2.0300	1.7500	1.8500	-5.128%	89	1,385	-50.811%
2026-06-26	1.9300	2.1000	1.9000	1.9500	-6.250%	109	1,377	-53.333%
2026-06-25	2.5800	2.5800	2.0800	2.0800	-12.605%	37	1,450	-56.250%
2026-06-24	2.6100	2.6100	2.3200	2.3800	-9.848%	61	1,448	-61.765%
2026-06-23	3.0700	3.0800	2.6400	2.6400	-28.841%	74	1,449	-65.530%
2026-06-22	4.9700	5.0000	3.5500	3.7100	-15.297%	139	1,432	-75.472%
2026-06-18	3.9800	4.4900	3.9700	4.3800	+12.308%	161	1,306	-79.224%
2026-06-17	4.0500	4.0500	3.8000	3.9000	-8.235%	37	1,306	-76.667%
2026-06-16	4.5500	4.5500	4.2400	4.2500	-15.842%	11	1,306	-78.588%
2026-06-15	4.5000	5.1500	4.5000	5.0500	+19.952%	51	1,325	-81.980%
2026-06-12	4.5000	4.5000	4.2100	4.2100	-4.318%	56	1,325	-78.385%
2026-06-11	3.9500	4.4000	3.7500	4.4000	+8.642%	60	1,325	-79.318%
2026-06-10	4.7000	4.7000	4.0000	4.0500	-14.737%	104	1,367	-77.531%
2026-06-09	5.3000	5.3000	4.1000	4.7500	-12.037%	76	1,284	-80.842%
2026-06-08	5.6000	5.6500	5.2500	5.4000	+2.857%	42	1,247	-83.148%
2026-06-05	6.5800	6.5800	5.2100	5.2500	-33.544%	324	1,234	-82.667%
2026-06-04	6.8000	7.9000	6.5900	7.9000	+6.757%	73	1,157	-88.481%
2026-06-03	7.8000	7.8000	7.4000	7.4000	-18.502%	12	1,162	-87.703%
2026-06-02	10.2000	12.5000	9.0000	9.0800	-6.488%	220	1,161	-89.978%
2026-06-01	8.6500	9.8300	8.5400	9.7100	+42.584%	50	1,195	-90.628%
2026-05-29	6.6900	7.8000	6.6900	6.8100	+2.099%	115	1,190	-86.637%
2026-05-28	6.0500	6.7000	6.0400	6.6700	+7.581%	297	1,236	-86.357%
2026-05-27	6.2000	6.2000	5.5900	6.2000	-3.876%	181	1,153	-85.323%
2026-05-26	6.9000	7.2000	6.4000	6.4500	-7.857%	196	1,147	-85.891%
2026-05-22	7.9000	7.9000	6.9000	7.0000	-15.865%	33	1,132	-87.000%
2026-05-21	7.2500	9.6000	7.2500	8.3200	-14.928%	232	1,119	-89.063%
2026-05-20	9.9000	10.6500	9.4000	9.7800	+0.825%	84	1,119	-90.695%
2026-05-19	10.1200	10.3500	8.9500	9.7000	0.000%	273	863	-90.619%
2026-05-18	11.4400	11.7300	9.4000	9.7000	-23.320%	50	863	-90.619%
2026-05-15	13.5500	13.5500	11.7000	12.6500	-18.334%	240	863	-92.806%
2026-05-14	13.7800	16.1900	13.7500	15.4900	+32.961%	235	792	-94.125%
2026-05-13	10.6000	12.0600	10.6000	11.6500	+25.269%	329	585	-92.189%
2026-05-12	10.1800	10.1800	8.1500	9.3000	+2.198%	144	585	-90.215%
2026-05-11	8.0500	10.1400	8.0500	9.1000	+11.656%	24	585	-90.000%
2026-05-08	8.3000	8.3000	8.1000	8.1500	+8.378%	53	424	-88.834%
2026-05-07	7.1800	7.8200	7.1800	7.5200	+30.783%	27	416	-87.899%
2026-05-06	4.4100	5.7500	4.4100	5.7500	+55.405%	21	414	-84.174%
2026-05-05	3.9000	3.9300	3.7000	3.7000	-4.639%	70	419	-75.405%
2026-05-04	3.7100	3.9300	3.6400	3.8800	-11.818%	105	415	-76.546%
2026-05-01	4.3500	4.4600	4.3000	4.4000	-9.651%	47	412	-79.318%
2026-04-30	4.6500	4.8700	4.6500	4.8700	-26.212%	64	412	-81.314%
2026-04-29	6.8000	6.8000	6.3400	6.6000	-15.385%	7	410	-86.212%
2026-04-28	6.0600	7.8000	6.0600	7.8000	-5.455%	66	408	-88.333%
2026-04-27	7.1400	8.5500	6.4000	8.2500	+16.197%	81	370	-88.970%
2026-04-24	4.9100	7.1000	4.8500	7.1000	+76.617%	36	347	-87.183%
2026-04-23	4.6500	4.9000	4.0200	4.0200	-11.648%	52	351	-77.363%
2026-04-22	4.1600	4.5500	4.1600	4.5500	+2.941%	41	345	-80.000%
2026-04-21	4.6500	4.6500	4.3000	4.4200	+2.791%	89	315	-79.412%
2026-04-20	4.0500	4.3000	3.8500	4.3000	-5.286%	192	315	-78.837%
2026-04-17	4.6200	4.6200	4.3500	4.5400	+6.075%	16	180	-79.956%
2026-04-16	3.8900	4.3000	3.8900	4.2800	+10.594%	14	174	-78.738%
2026-04-15	4.0500	4.4500	3.8700	3.8700	-0.514%	28	181	-76.486%
2026-04-14	3.4000	3.8900	3.4000	3.8900	+35.069%	22	172	-76.607%
2026-04-13	2.8800	2.9100	2.8800	2.8800	-3.356%	4	154	-68.403%
2026-04-10	2.6700	3.0500	2.6700	2.9800	+42.584%	81	154	-69.463%
2026-04-09	2.0900	2.0900	2.0900	2.0900	+10.582%	2	120	-56.459%
2026-04-08	2.1000	2.1000	1.8700	1.8900	+16.667%	52	118	-51.852%
2026-04-07	1.5700	1.6200	1.5700	1.6200	-10.989%	4	162	-43.827%
2026-04-02	1.6600	1.8700	1.6200	1.8200	+7.692%	13	160	-50.000%
2026-04-01	1.6900	1.6900	1.6900	1.6900	+3.681%	50	160	-46.154%
2026-03-27	1.7000	1.7000	1.6300	1.6300	-16.410%	12	110	-44.172%
2026-03-26	2.0100	2.0100	1.9500	1.9500	-16.667%	21	110	-53.333%
2026-03-25	2.3900	2.3900	2.3400	2.3400	+2.183%	3	89	-61.111%
2026-03-23	2.3100	2.3100	2.2900	2.2900	-15.498%	2	86	-60.262%
2026-03-19	2.7100	2.7100	2.7100	2.7100	-13.968%	3	84	-66.421%
2026-03-18	3.0700	3.1500	3.0700	3.1500	-1.563%	43	87	-71.111%
2026-03-17	3.4000	3.4000	3.2000	3.2000	-16.010%	24	44	-71.563%
2026-03-16	3.7500	3.8100	3.7000	3.8100	0.000%	78	23	-76.115%