Dark

NVDA20261016C280
NVDA Oct 16 2026 280.00 Call (NVDA261016C00280000)
option OPRA

EOD

Sep 10, 2026

0.2200-43.590%(-0.1700)347

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3100	0.3100	0.2200	0.2200	-43.590%	347	17,912	0.000%
2026-09-09	0.4800	0.4800	0.3700	0.3900	-17.021%	432	18,006	-43.590%
2026-09-08	0.8000	0.8000	0.4600	0.4700	-34.722%	486	17,886	-53.191%
2026-09-04	0.6700	1.0200	0.6000	0.7200	+24.138%	1,515	17,446	-69.444%
2026-09-03	0.3700	0.6500	0.3700	0.5800	+87.097%	672	17,446	-62.069%
2026-09-02	0.2500	0.5300	0.2400	0.3100	+47.619%	419	17,297	-29.032%
2026-09-01	0.2300	0.2500	0.2000	0.2100	-27.586%	506	17,133	+4.762%
2026-08-31	0.4500	0.4500	0.2800	0.2900	-36.957%	2,088	17,024	-24.138%
2026-08-28	0.8000	0.9300	0.4400	0.4600	-52.083%	4,478	16,929	-52.174%
2026-08-27	0.7500	1.0200	0.6500	0.9600	+68.421%	739	13,105	-77.083%
2026-08-26	0.6400	0.7000	0.5600	0.5700	-13.636%	4,945	13,048	-61.404%
2026-08-25	0.6200	0.7200	0.5900	0.6600	+24.528%	421	10,524	-66.667%
2026-08-24	0.7800	0.8000	0.5300	0.5300	-33.750%	501	10,428	-58.491%
2026-08-21	1.0000	1.0000	0.7900	0.8000	-18.367%	473	10,327	-72.500%
2026-08-20	0.9800	1.0300	0.8900	0.9800	+6.522%	346	10,214	-77.551%
2026-08-19	1.1300	1.1300	0.8900	0.9200	-9.804%	85	10,281	-76.087%
2026-08-18	1.2600	1.2600	1.0200	1.0200	-34.194%	424	10,273	-78.431%
2026-08-17	1.7000	1.7900	1.5000	1.5500	-6.061%	108	10,159	-85.806%
2026-08-14	1.9000	1.9000	1.5600	1.6500	-8.333%	147	10,157	-86.667%
2026-08-13	1.7500	1.9400	1.6300	1.8000	+4.046%	472	10,136	-87.778%
2026-08-12	1.4800	1.8100	1.4000	1.7300	+44.167%	474	9,933	-87.283%
2026-08-11	1.6500	1.6500	1.1100	1.2000	-9.774%	125	9,652	-81.667%
2026-08-10	1.9500	1.9500	1.3000	1.3300	-31.443%	467	9,575	-83.459%
2026-08-07	2.0500	2.1000	1.7400	1.9400	+7.778%	543	9,552	-88.660%
2026-08-06	2.2500	2.4500	1.7700	1.8000	-14.692%	78	9,831	-87.778%
2026-08-05	1.7500	2.6300	1.7500	2.1100	+42.568%	630	9,800	-89.573%
2026-08-04	1.3200	1.6000	1.1900	1.4800	+38.318%	276	9,282	-85.135%
2026-08-03	0.9000	1.2000	0.9000	1.0700	+22.989%	218	9,232	-79.439%
2026-07-31	0.7500	0.8700	0.7100	0.8700	+19.178%	38	9,093	-74.713%
2026-07-30	0.7500	0.8200	0.6600	0.7300	+12.308%	113	9,094	-69.863%
2026-07-29	0.7400	0.7400	0.5900	0.6500	-13.333%	41	9,102	-66.154%
2026-07-28	0.7000	0.7900	0.6200	0.7500	-2.597%	36	9,134	-70.667%
2026-07-27	1.2800	1.2800	0.7300	0.7700	-40.769%	243	9,158	-71.429%
2026-07-24	1.4000	1.5700	1.1600	1.3000	-13.333%	196	9,282	-83.077%
2026-07-23	1.6600	1.6600	1.4500	1.5000	-23.077%	155	9,308	-85.333%
2026-07-22	1.2000	2.0600	1.2000	1.9500	+50.000%	453	9,304	-88.718%
2026-07-21	1.4700	1.4700	1.2900	1.3000	+6.557%	853	9,011	-83.077%
2026-07-20	1.7500	1.8200	1.2100	1.2200	-26.061%	270	8,752	-81.967%
2026-07-17	1.5300	1.8100	1.4700	1.6500	-17.085%	57	8,520	-86.667%
2026-07-16	2.1800	2.1800	1.9300	1.9900	-19.106%	103	8,499	-88.945%
2026-07-15	2.2300	2.4600	1.9600	2.4600	-1.992%	221	8,500	-91.057%
2026-07-14	2.1700	2.5500	1.8900	2.5100	+30.729%	203	8,353	-91.235%
2026-07-13	2.5400	2.5600	1.8800	1.9200	-26.437%	85	8,275	-88.542%
2026-07-10	2.2000	2.7300	2.2000	2.6100	+23.697%	185	8,238	-91.571%
2026-07-09	2.1000	2.1100	1.8000	2.1100	-5.804%	103	8,096	-89.573%
2026-07-08	1.6300	2.3100	1.4500	2.2400	+45.455%	86	8,083	-90.179%
2026-07-07	1.2000	1.6200	1.2000	1.5400	+7.692%	214	8,087	-85.714%
2026-07-06	1.3700	1.4600	1.3700	1.4300	+2.143%	27	8,044	-84.615%
2026-07-02	1.7300	1.7500	1.3300	1.4000	-22.652%	584	8,079	-84.286%
2026-07-01	1.4800	1.8200	1.4800	1.8100	-9.500%	271	8,079	-87.845%
2026-06-30	2.0000	2.0000	1.8500	2.0000	+18.343%	84	8,084	-89.000%
2026-06-29	1.7500	1.8000	1.5100	1.6900	-3.429%	101	8,112	-86.982%
2026-06-26	1.7600	1.7700	1.6600	1.7500	-5.914%	881	8,052	-87.429%
2026-06-25	2.2800	2.2800	1.8400	1.8600	-10.577%	122	8,194	-88.172%
2026-06-24	2.4000	2.4000	2.0200	2.0800	-10.345%	95	8,216	-89.423%
2026-06-23	2.6000	2.7000	2.3200	2.3200	-26.349%	71	8,236	-90.517%
2026-06-22	4.2000	4.3000	3.1500	3.1500	-22.222%	136	8,284	-93.016%
2026-06-18	3.8600	4.0500	3.7500	4.0500	+26.959%	22	8,186	-94.568%
2026-06-17	3.7900	3.7900	3.1800	3.1900	-15.385%	14	8,186	-93.103%
2026-06-16	4.0400	4.0400	3.7700	3.7700	-16.222%	9	8,186	-94.164%
2026-06-15	4.2800	4.5500	3.9900	4.5000	+23.967%	45	8,174	-95.111%
2026-06-12	3.8500	4.1000	3.6200	3.6300	-8.101%	264	8,174	-93.939%
2026-06-11	3.5000	4.0500	3.5000	3.9500	+12.857%	22	8,174	-94.430%
2026-06-10	4.1200	4.1700	3.5000	3.5000	-18.605%	152	8,177	-93.714%
2026-06-09	4.9500	4.9500	3.6500	4.3000	-9.474%	108	8,240	-94.884%
2026-06-08	5.0000	5.0000	4.6500	4.7500	0.000%	12	8,295	-95.368%
2026-06-05	6.4100	6.4100	4.6400	4.7500	-36.070%	168	8,292	-95.368%
2026-06-04	6.7000	7.6200	5.9500	7.4300	+9.104%	120	8,207	-97.039%
2026-06-03	8.2500	8.2500	6.6300	6.8100	-17.654%	149	8,241	-96.769%
2026-06-02	9.0000	11.4000	8.2500	8.2700	-1.548%	266	8,209	-97.340%
2026-06-01	7.0000	8.9000	7.0000	8.4000	+40.000%	204	8,156	-97.381%
2026-05-29	5.8000	7.0000	5.8000	6.0000	+1.010%	170	8,160	-96.333%
2026-05-28	5.6000	6.0600	5.3000	5.9400	+8.991%	202	8,226	-96.296%
2026-05-27	5.8000	5.8000	4.9300	5.4500	-7.783%	309	8,206	-95.963%
2026-05-26	6.3000	6.7000	5.7000	5.9100	-4.677%	278	8,177	-96.277%
2026-05-22	7.5500	7.5500	6.1500	6.2000	-14.483%	88	8,114	-96.452%
2026-05-21	8.1500	8.7200	7.2500	7.2500	-19.085%	445	8,134	-96.966%
2026-05-20	8.9000	9.6000	8.5000	8.9600	+3.464%	165	8,134	-97.545%
2026-05-19	9.0500	9.7500	8.0400	8.6600	-7.181%	65	8,060	-97.460%
2026-05-18	11.4000	11.4000	8.4400	9.3300	-15.946%	105	8,060	-97.642%
2026-05-15	11.1800	12.5500	10.5500	11.1000	-22.105%	231	8,060	-98.018%
2026-05-14	11.7500	14.8200	11.7500	14.2500	+34.816%	276	8,018	-98.456%
2026-05-13	9.6000	11.0300	9.3000	10.5700	+23.770%	505	8,190	-97.919%
2026-05-12	8.5500	8.8000	7.2000	8.5400	+5.432%	7,071	8,190	-97.424%
2026-05-11	7.0500	9.2500	7.0500	8.1000	+11.724%	253	8,190	-97.284%
2026-05-08	6.9500	7.5300	6.9500	7.2500	+9.187%	119	1,480	-96.966%
2026-05-07	6.3500	7.0900	6.3500	6.6400	+20.072%	84	1,457	-96.687%
2026-05-06	4.9400	5.5300	4.9400	5.5300	+65.075%	28	1,467	-96.022%
2026-05-05	3.6000	3.6000	3.3300	3.3500	-2.899%	110	1,460	-93.433%
2026-05-04	4.0200	4.0200	3.1700	3.4500	-11.538%	120	1,473	-93.623%
2026-05-01	4.2800	4.2800	3.7700	3.9000	-10.755%	64	1,453	-94.359%
2026-04-30	4.6500	4.6500	4.1500	4.3700	-26.058%	67	1,453	-94.966%
2026-04-29	6.1500	6.1600	5.6400	5.9100	-12.703%	102	1,442	-96.277%
2026-04-28	6.4500	6.7700	6.1400	6.7700	-11.503%	27	1,429	-96.750%
2026-04-27	5.9500	7.6500	5.7500	7.6500	+40.367%	199	1,426	-97.124%
2026-04-24	4.3000	6.5000	4.2200	5.4500	+53.521%	384	1,405	-95.963%
2026-04-23	4.3000	4.3500	3.5000	3.5500	-12.129%	155	1,321	-93.803%
2026-04-22	3.7000	4.0500	3.7000	4.0400	+10.685%	70	1,323	-94.554%
2026-04-21	4.1000	4.1000	3.6500	3.6500	-9.877%	17	1,311	-93.973%
2026-04-20	3.6000	4.1000	3.6000	4.0500	+1.504%	1,155	1,311	-94.568%
2026-04-17	3.9800	4.0000	3.9000	3.9900	+5.000%	45	300	-94.486%
2026-04-16	3.8500	3.8500	3.7500	3.8000	+7.649%	16	263	-94.211%
2026-04-15	3.7500	3.7500	3.4100	3.5300	+2.915%	27	255	-93.768%
2026-04-14	2.8600	3.4300	2.8600	3.4300	+35.039%	22	245	-93.586%
2026-04-13	2.6500	2.6500	2.4900	2.5400	+53.939%	199	245	-91.339%
2026-04-09	1.6500	1.6500	1.6500	1.6500	+12.245%	3	121	-86.667%
2026-04-06	1.5300	1.5600	1.4700	1.4700	0.000%	101	118	-85.034%
2026-03-31	1.4700	1.4700	1.4700	1.4700	+14.844%	6	92	-85.034%
2026-03-30	1.2800	1.2800	1.2800	1.2800	-10.490%	1	98	-82.813%
2026-03-27	1.4900	1.4900	1.4300	1.4300	-14.881%	6	99	-84.615%
2026-03-26	1.6900	1.7400	1.6800	1.6800	-18.049%	22	104	-86.905%
2026-03-25	2.1200	2.1200	2.0500	2.0500	+15.819%	12	93	-89.268%
2026-03-24	1.8400	1.8400	1.7700	1.7700	-15.714%	126	90	-87.571%
2026-03-23	2.0500	2.1000	2.0500	2.1000	+3.960%	122	156	-89.524%
2026-03-20	2.0200	2.0200	2.0200	2.0200	-14.043%	1	34	-89.109%
2026-03-19	2.3500	2.3500	2.3500	2.3500	-8.560%	1	33	-90.638%
2026-03-18	2.9000	2.9000	2.5700	2.5700	-11.684%	9	33	-91.440%
2026-03-17	3.1000	3.1000	2.9100	2.9100	-12.613%	6	26	-92.440%
2026-03-16	3.3500	3.3500	3.3000	3.3300	-4.585%	22	22	-93.393%
2026-03-13	3.2600	3.4900	3.2600	3.4900	0.000%	2	2	-93.696%