Dark

NVDA20261016C285
NVDA Oct 16 2026 285.00 Call (NVDA261016C00285000)
option OPRA

EOD

Jul 27, 2026

0.6400-38.462%(-0.4000)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.0200	1.0200	0.6400	0.6400	-38.462%	83	1,806	0.000%
2026-07-24	1.1000	1.2500	1.0400	1.0400	-19.380%	42	1,856	-38.462%
2026-07-23	1.4000	1.4400	1.2900	1.2900	-25.000%	33	1,860	-50.388%
2026-07-22	1.1200	1.7300	1.1200	1.7200	+59.259%	308	1,871	-62.791%
2026-07-21	1.2700	1.2700	1.0800	1.0800	-8.475%	5	1,568	-40.741%
2026-07-20	1.3100	1.3100	1.1200	1.1800	-19.178%	9	1,566	-45.763%
2026-07-17	1.5700	1.5700	1.4100	1.4600	-13.095%	13	1,563	-56.164%
2026-07-16	1.7900	1.7900	1.6500	1.6800	-20.755%	34	1,567	-61.905%
2026-07-15	2.1300	2.1300	1.8200	2.1200	0.000%	118	1,546	-69.811%
2026-07-14	1.9000	2.2500	1.9000	2.1200	+28.485%	83	1,538	-69.811%
2026-07-13	2.0400	2.1300	1.6500	1.6500	-25.000%	108	1,540	-61.212%
2026-07-10	1.8100	2.2600	1.7700	2.2000	+24.294%	287	1,564	-70.909%
2026-07-09	1.5900	1.8500	1.5800	1.7700	-10.152%	69	1,555	-63.842%
2026-07-08	1.3500	2.0000	1.2800	1.9700	+51.538%	24	1,570	-67.513%
2026-07-07	1.0500	1.3600	1.0500	1.3000	+6.557%	111	1,557	-50.769%
2026-07-06	1.2200	1.2200	1.2200	1.2200	-1.613%	2	1,460	-47.541%
2026-07-02	1.2400	1.2400	1.2400	1.2400	-22.500%	4	1,459	-48.387%
2026-07-01	1.6000	1.6000	1.6000	1.6000	-3.614%	1	1,459	-60.000%
2026-06-30	1.6900	1.7000	1.6500	1.6600	+12.162%	50	1,459	-61.446%
2026-06-29	1.5100	1.6000	1.4800	1.4800	-7.500%	9	1,456	-56.757%
2026-06-26	1.5500	1.6000	1.4700	1.6000	-1.840%	56	1,456	-60.000%
2026-06-25	1.8100	1.8100	1.6300	1.6300	-14.211%	56	1,459	-60.736%
2026-06-24	1.9600	2.0800	1.7800	1.9000	-7.317%	328	1,440	-66.316%
2026-06-23	2.6200	2.6200	2.0200	2.0500	-27.562%	13	1,205	-68.780%
2026-06-22	3.5900	3.9000	2.7900	2.8300	-16.765%	383	1,205	-77.385%
2026-06-18	3.1000	3.5000	3.1000	3.4000	+20.141%	28	831	-81.176%
2026-06-17	3.2800	3.2800	2.8300	2.8300	-30.123%	12	831	-77.385%
2026-06-15	3.6000	4.0500	3.5000	4.0500	+24.615%	35	831	-84.198%
2026-06-12	3.4000	3.4000	3.2500	3.2500	-0.612%	59	831	-80.308%
2026-06-11	3.1800	3.2700	2.9700	3.2700	+0.615%	7	831	-80.428%
2026-06-10	3.8500	3.8500	3.2500	3.2500	-11.444%	84	827	-80.308%
2026-06-09	3.7000	3.9000	3.3000	3.6700	-15.632%	13	805	-82.561%
2026-06-08	4.5000	4.5000	4.2100	4.3500	+3.819%	60	808	-85.287%
2026-06-05	5.1500	5.1500	4.1900	4.1900	-38.382%	131	807	-84.726%
2026-06-04	5.3900	6.8000	5.3900	6.8000	+11.475%	18	800	-90.588%
2026-06-03	6.2700	6.2700	6.1000	6.1000	-19.737%	10	805	-89.508%
2026-06-02	8.6800	10.3600	7.6000	7.6000	-2.813%	267	806	-91.579%
2026-06-01	7.1000	7.8200	6.9900	7.8200	+25.723%	146	715	-91.816%
2026-05-29	5.9500	6.2600	5.7100	6.2200	+15.185%	175	717	-89.711%
2026-05-28	5.0900	5.4000	4.8000	5.4000	+6.931%	476	707	-88.148%
2026-05-27	5.2800	5.2800	4.5200	5.0500	-3.071%	95	446	-87.327%
2026-05-26	5.5000	6.0000	5.2100	5.2100	-7.788%	190	426	-87.716%
2026-05-22	5.6500	5.8900	5.6000	5.6500	-16.912%	15	412	-88.673%
2026-05-21	7.2800	7.4500	6.4300	6.8000	-15.737%	70	403	-90.588%
2026-05-20	8.0000	8.9000	7.7500	8.0700	+0.875%	236	403	-92.069%
2026-05-19	7.8900	8.5500	7.7500	8.0000	-5.660%	24	278	-92.000%
2026-05-18	10.7500	10.7500	7.9000	8.4800	-20.748%	24	278	-92.453%
2026-05-15	10.5500	11.3000	9.6600	10.7000	-17.375%	11	278	-94.019%
2026-05-14	11.3000	13.6700	11.3000	12.9500	+30.808%	140	278	-95.058%
2026-05-13	8.8700	10.0400	8.8700	9.9000	+36.929%	70	100	-93.535%
2026-05-12	8.3000	8.3000	6.6300	7.2300	-4.238%	24	100	-91.148%
2026-05-11	7.7000	8.4000	7.5500	7.5500	+14.394%	22	100	-91.523%
2026-05-08	6.3500	7.1000	6.3500	6.6000	+7.667%	17	100	-90.303%
2026-05-07	5.2400	6.5000	5.2400	6.1300	+24.341%	93	95	-89.560%
2026-05-06	4.4900	4.9300	4.3500	4.9300	+65.436%	56	85	-87.018%
2026-05-05	2.9700	3.0300	2.9500	2.9800	-3.871%	48	84	-78.523%
2026-05-04	3.0800	3.1200	2.9800	3.1000	-7.186%	46	90	-79.355%
2026-05-01	3.9000	3.9000	3.3400	3.3400	-17.531%	48	68	-80.838%
2026-04-30	4.0500	4.1000	3.7000	4.0500	-22.115%	34	68	-84.198%
2026-04-29	5.1600	5.2500	5.1000	5.2000	-14.614%	6	70	-87.692%
2026-04-28	5.5000	6.5500	5.5000	6.0900	-11.739%	18	68	-89.491%
2026-04-27	5.5000	7.0000	5.3200	6.9000	+40.530%	20	62	-90.725%
2026-04-24	3.9000	5.9200	3.7000	4.9100	+55.873%	38	60	-86.965%
2026-04-23	3.8500	3.8500	3.1000	3.1500	-11.268%	16	55	-79.683%
2026-04-22	3.5500	3.5500	3.5500	3.5500	+5.030%	3	49	-81.972%
2026-04-21	3.6000	3.6000	3.3800	3.3800	-2.029%	67	42	-81.065%
2026-04-20	3.1600	3.4500	3.1000	3.4500	-1.429%	11	42	-81.449%
2026-04-17	3.6500	3.6500	3.5000	3.5000	+6.061%	15	32	-81.714%
2026-04-16	3.2400	3.5200	3.2000	3.3000	+5.769%	6	27	-80.606%
2026-04-15	3.4700	3.4700	3.0500	3.1200	+9.474%	8	28	-79.487%
2026-04-14	2.6200	2.8500	2.6200	2.8500	+26.667%	10	31	-77.544%
2026-04-13	2.2500	2.2500	2.2500	2.2500	+67.910%	2	27	-71.556%
2026-04-09	1.3400	1.3400	1.3400	1.3400	-4.965%	1	29	-52.239%
2026-04-08	1.4100	1.4100	1.4100	1.4100	+12.800%	1	28	-54.610%
2026-04-07	1.2500	1.2500	1.2500	1.2500	+1.626%	1	29	-48.800%
2026-03-31	1.1800	1.2400	1.1800	1.2300	-33.514%	3	28	-47.967%
2026-03-25	1.8500	1.8500	1.8500	1.8500	+19.355%	1	28	-65.405%
2026-03-24	1.5500	1.5500	1.5500	1.5500	-25.481%	1	27	-58.710%
2026-03-19	2.0600	2.0800	2.0600	2.0800	-17.787%	6	28	-69.231%
2026-03-18	2.4400	2.5300	2.4400	2.5300	-2.692%	8	30	-74.704%
2026-03-17	2.6000	2.6000	2.6000	2.6000	-12.162%	4	29	-75.385%
2026-03-16	3.0000	3.0000	2.9600	2.9600	+4.225%	21	26	-78.378%
2026-03-13	2.8500	2.8500	2.8400	2.8400	0.000%	15	10	-77.465%