Dark

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

EOD

Sep 10, 2026

0.2900-40.816%(-0.2000)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3800	0.3800	0.2800	0.2900	-40.816%	163	7,904	0.000%
2026-09-09	0.5800	0.6200	0.4900	0.4900	-19.672%	206	7,928	-40.816%
2026-09-08	1.2400	1.2400	0.6000	0.6100	-34.409%	489	7,867	-52.459%
2026-09-04	0.8000	1.3500	0.8000	0.9300	+20.779%	1,453	7,581	-68.817%
2026-09-03	0.6100	0.8800	0.5800	0.7700	+54.000%	918	7,581	-62.338%
2026-09-02	0.3300	0.7200	0.3300	0.5000	+66.667%	2,696	7,529	-42.000%
2026-09-01	0.3500	0.3500	0.2700	0.3000	-21.053%	883	6,439	-3.333%
2026-08-31	0.5100	0.5100	0.3500	0.3800	-35.593%	659	5,966	-23.684%
2026-08-28	1.1800	1.1800	0.5200	0.5900	-47.321%	501	5,839	-50.847%
2026-08-27	1.0000	1.3100	0.8100	1.1200	+62.319%	2,836	5,607	-74.107%
2026-08-26	0.8300	0.8300	0.6600	0.6900	-13.750%	1,009	5,113	-57.971%
2026-08-25	0.7400	0.8800	0.7000	0.8000	+25.000%	730	4,739	-63.750%
2026-08-24	1.0000	1.0000	0.6400	0.6400	-34.694%	2,124	4,402	-54.688%
2026-08-21	1.2300	1.2400	0.9800	0.9800	-15.517%	234	5,752	-70.408%
2026-08-20	1.1900	1.3100	1.1000	1.1600	+2.655%	375	5,684	-75.000%
2026-08-19	1.4600	1.4600	1.1300	1.1300	-13.077%	676	5,386	-74.336%
2026-08-18	1.4500	1.5300	1.2700	1.3000	-32.642%	181	4,864	-77.692%
2026-08-17	2.1000	2.1900	1.8600	1.9300	-4.455%	1,478	4,859	-84.974%
2026-08-14	2.3000	2.3000	1.9800	2.0200	-10.222%	181	3,796	-85.644%
2026-08-13	2.2400	2.3600	1.9800	2.2500	+7.143%	335	3,794	-87.111%
2026-08-12	1.8000	2.1800	1.8000	2.1000	+50.000%	941	3,618	-86.190%
2026-08-11	1.7600	1.7600	1.3800	1.4000	-17.647%	87	3,905	-79.286%
2026-08-10	2.2500	2.2500	1.5500	1.7000	-28.270%	258	3,890	-82.941%
2026-08-07	2.4600	2.5300	2.0900	2.3700	+7.240%	926	3,788	-87.764%
2026-08-06	2.6500	2.9000	2.1500	2.2100	-16.604%	109	3,226	-86.878%
2026-08-05	2.2100	3.1400	2.2100	2.6500	+50.568%	435	3,144	-89.057%
2026-08-04	1.6000	1.9300	1.4500	1.7600	+30.370%	476	3,026	-83.523%
2026-08-03	0.8700	1.4000	0.8600	1.3500	+31.068%	428	2,864	-78.519%
2026-07-31	0.9500	1.0300	0.8200	1.0300	+27.160%	288	2,550	-71.845%
2026-07-30	0.9600	0.9600	0.7300	0.8100	+8.000%	775	2,485	-64.198%
2026-07-29	0.8700	0.8700	0.6800	0.7500	-12.791%	61	1,997	-61.333%
2026-07-28	0.7600	0.9100	0.7400	0.8600	-5.495%	38	2,014	-66.279%
2026-07-27	1.4800	1.4800	0.8500	0.9100	-38.514%	583	2,009	-68.132%
2026-07-24	1.6900	1.8300	1.4300	1.4800	-22.105%	59	2,319	-80.405%
2026-07-23	2.0200	2.0200	1.7300	1.9000	-15.556%	146	2,315	-84.737%
2026-07-22	1.9200	2.4500	1.9200	2.2500	+46.104%	207	2,258	-87.111%
2026-07-21	1.5500	1.6800	1.5400	1.5400	+0.654%	109	2,083	-81.169%
2026-07-20	2.0600	2.1000	1.5300	1.5300	-15.000%	49	1,997	-81.046%
2026-07-17	1.6300	2.1500	1.6300	1.8000	-21.739%	71	2,010	-83.889%
2026-07-16	3.0000	3.0000	2.2500	2.3000	-21.233%	283	2,007	-87.391%
2026-07-15	2.7300	3.0100	2.2700	2.9200	-1.351%	224	1,998	-90.068%
2026-07-14	2.5900	3.0000	2.5000	2.9600	+33.937%	341	1,992	-90.203%
2026-07-13	2.8000	2.8000	2.2000	2.2100	-24.055%	56	1,882	-86.878%
2026-07-10	2.3000	3.1000	2.3000	2.9100	+21.250%	149	1,882	-90.034%
2026-07-09	2.2500	2.4100	2.2000	2.4000	-7.336%	171	1,865	-87.917%
2026-07-08	1.8300	2.5900	1.6900	2.5900	+54.167%	100	1,747	-88.803%
2026-07-07	1.3700	1.8600	1.3500	1.6800	+2.439%	171	1,723	-82.738%
2026-07-06	1.7100	1.7700	1.6000	1.6400	+9.333%	46	1,707	-82.317%
2026-07-02	1.9300	1.9300	1.5000	1.5000	-26.829%	511	1,355	-80.667%
2026-07-01	1.7600	2.0500	1.7600	2.0500	-2.381%	32	1,355	-85.854%
2026-06-30	2.1500	2.2000	2.1000	2.1000	+13.514%	88	1,375	-86.190%
2026-06-29	1.8000	2.0300	1.7500	1.8500	-5.128%	89	1,385	-84.324%
2026-06-26	1.9300	2.1000	1.9000	1.9500	-6.250%	109	1,377	-85.128%
2026-06-25	2.5800	2.5800	2.0800	2.0800	-12.605%	37	1,450	-86.058%
2026-06-24	2.6100	2.6100	2.3200	2.3800	-9.848%	61	1,448	-87.815%
2026-06-23	3.0700	3.0800	2.6400	2.6400	-28.841%	74	1,449	-89.015%
2026-06-22	4.9700	5.0000	3.5500	3.7100	-15.297%	139	1,432	-92.183%
2026-06-18	3.9800	4.4900	3.9700	4.3800	+12.308%	161	1,306	-93.379%
2026-06-17	4.0500	4.0500	3.8000	3.9000	-8.235%	37	1,306	-92.564%
2026-06-16	4.5500	4.5500	4.2400	4.2500	-15.842%	11	1,306	-93.176%
2026-06-15	4.5000	5.1500	4.5000	5.0500	+19.952%	51	1,325	-94.257%
2026-06-12	4.5000	4.5000	4.2100	4.2100	-4.318%	56	1,325	-93.112%
2026-06-11	3.9500	4.4000	3.7500	4.4000	+8.642%	60	1,325	-93.409%
2026-06-10	4.7000	4.7000	4.0000	4.0500	-14.737%	104	1,367	-92.840%
2026-06-09	5.3000	5.3000	4.1000	4.7500	-12.037%	76	1,284	-93.895%
2026-06-08	5.6000	5.6500	5.2500	5.4000	+2.857%	42	1,247	-94.630%
2026-06-05	6.5800	6.5800	5.2100	5.2500	-33.544%	324	1,234	-94.476%
2026-06-04	6.8000	7.9000	6.5900	7.9000	+6.757%	73	1,157	-96.329%
2026-06-03	7.8000	7.8000	7.4000	7.4000	-18.502%	12	1,162	-96.081%
2026-06-02	10.2000	12.5000	9.0000	9.0800	-6.488%	220	1,161	-96.806%
2026-06-01	8.6500	9.8300	8.5400	9.7100	+42.584%	50	1,195	-97.013%
2026-05-29	6.6900	7.8000	6.6900	6.8100	+2.099%	115	1,190	-95.742%
2026-05-28	6.0500	6.7000	6.0400	6.6700	+7.581%	297	1,236	-95.652%
2026-05-27	6.2000	6.2000	5.5900	6.2000	-3.876%	181	1,153	-95.323%
2026-05-26	6.9000	7.2000	6.4000	6.4500	-7.857%	196	1,147	-95.504%
2026-05-22	7.9000	7.9000	6.9000	7.0000	-15.865%	33	1,132	-95.857%
2026-05-21	7.2500	9.6000	7.2500	8.3200	-14.928%	232	1,119	-96.514%
2026-05-20	9.9000	10.6500	9.4000	9.7800	+0.825%	84	1,119	-97.035%
2026-05-19	10.1200	10.3500	8.9500	9.7000	0.000%	273	863	-97.010%
2026-05-18	11.4400	11.7300	9.4000	9.7000	-23.320%	50	863	-97.010%
2026-05-15	13.5500	13.5500	11.7000	12.6500	-18.334%	240	863	-97.708%
2026-05-14	13.7800	16.1900	13.7500	15.4900	+32.961%	235	792	-98.128%
2026-05-13	10.6000	12.0600	10.6000	11.6500	+25.269%	329	585	-97.511%
2026-05-12	10.1800	10.1800	8.1500	9.3000	+2.198%	144	585	-96.882%
2026-05-11	8.0500	10.1400	8.0500	9.1000	+11.656%	24	585	-96.813%
2026-05-08	8.3000	8.3000	8.1000	8.1500	+8.378%	53	424	-96.442%
2026-05-07	7.1800	7.8200	7.1800	7.5200	+30.783%	27	416	-96.144%
2026-05-06	4.4100	5.7500	4.4100	5.7500	+55.405%	21	414	-94.957%
2026-05-05	3.9000	3.9300	3.7000	3.7000	-4.639%	70	419	-92.162%
2026-05-04	3.7100	3.9300	3.6400	3.8800	-11.818%	105	415	-92.526%
2026-05-01	4.3500	4.4600	4.3000	4.4000	-9.651%	47	412	-93.409%
2026-04-30	4.6500	4.8700	4.6500	4.8700	-26.212%	64	412	-94.045%
2026-04-29	6.8000	6.8000	6.3400	6.6000	-15.385%	7	410	-95.606%
2026-04-28	6.0600	7.8000	6.0600	7.8000	-5.455%	66	408	-96.282%
2026-04-27	7.1400	8.5500	6.4000	8.2500	+16.197%	81	370	-96.485%
2026-04-24	4.9100	7.1000	4.8500	7.1000	+76.617%	36	347	-95.915%
2026-04-23	4.6500	4.9000	4.0200	4.0200	-11.648%	52	351	-92.786%
2026-04-22	4.1600	4.5500	4.1600	4.5500	+2.941%	41	345	-93.626%
2026-04-21	4.6500	4.6500	4.3000	4.4200	+2.791%	89	315	-93.439%
2026-04-20	4.0500	4.3000	3.8500	4.3000	-5.286%	192	315	-93.256%
2026-04-17	4.6200	4.6200	4.3500	4.5400	+6.075%	16	180	-93.612%
2026-04-16	3.8900	4.3000	3.8900	4.2800	+10.594%	14	174	-93.224%
2026-04-15	4.0500	4.4500	3.8700	3.8700	-0.514%	28	181	-92.506%
2026-04-14	3.4000	3.8900	3.4000	3.8900	+35.069%	22	172	-92.545%
2026-04-13	2.8800	2.9100	2.8800	2.8800	-3.356%	4	154	-89.931%
2026-04-10	2.6700	3.0500	2.6700	2.9800	+42.584%	81	154	-90.268%
2026-04-09	2.0900	2.0900	2.0900	2.0900	+10.582%	2	120	-86.124%
2026-04-08	2.1000	2.1000	1.8700	1.8900	+16.667%	52	118	-84.656%
2026-04-07	1.5700	1.6200	1.5700	1.6200	-10.989%	4	162	-82.099%
2026-04-02	1.6600	1.8700	1.6200	1.8200	+7.692%	13	160	-84.066%
2026-04-01	1.6900	1.6900	1.6900	1.6900	+3.681%	50	160	-82.840%
2026-03-27	1.7000	1.7000	1.6300	1.6300	-16.410%	12	110	-82.209%
2026-03-26	2.0100	2.0100	1.9500	1.9500	-16.667%	21	110	-85.128%
2026-03-25	2.3900	2.3900	2.3400	2.3400	+2.183%	3	89	-87.607%
2026-03-23	2.3100	2.3100	2.2900	2.2900	-15.498%	2	86	-87.336%
2026-03-19	2.7100	2.7100	2.7100	2.7100	-13.968%	3	84	-89.299%
2026-03-18	3.0700	3.1500	3.0700	3.1500	-1.563%	43	87	-90.794%
2026-03-17	3.4000	3.4000	3.2000	3.2000	-16.010%	24	44	-90.938%
2026-03-16	3.7500	3.8100	3.7000	3.8100	0.000%	78	23	-92.388%