Dark

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

EOD

Sep 10, 2026

0.1800-40.000%(-0.1200)569

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2300	0.2300	0.1700	0.1800	-40.000%	569	3,510	0.000%
2026-09-09	0.3500	0.3600	0.3000	0.3000	-21.053%	170	3,441	-40.000%
2026-09-08	0.3600	0.3800	0.3500	0.3800	-30.909%	352	3,535	-52.632%
2026-09-04	0.4800	0.8000	0.4800	0.5500	+27.907%	606	3,436	-67.273%
2026-09-03	0.3300	0.4900	0.3200	0.4300	+59.259%	861	3,436	-58.140%
2026-09-02	0.2300	0.3900	0.2300	0.2700	+68.750%	1,112	3,340	-33.333%
2026-09-01	0.1800	0.1800	0.1600	0.1600	-23.810%	219	2,957	+12.500%
2026-08-31	0.2900	0.3000	0.2100	0.2100	-41.667%	250	2,981	-14.286%
2026-08-28	0.6500	0.6500	0.3500	0.3600	-52.000%	383	2,939	-50.000%
2026-08-27	0.5900	0.7700	0.5000	0.7500	+63.043%	562	2,995	-76.000%
2026-08-26	0.5100	0.5100	0.4600	0.4600	-17.857%	65	2,724	-60.870%
2026-08-25	0.5500	0.5600	0.4900	0.5600	+21.739%	49	2,759	-67.857%
2026-08-24	0.7000	0.7000	0.4300	0.4600	-29.231%	551	2,769	-60.870%
2026-08-21	0.7200	0.7200	0.6500	0.6500	-20.732%	704	3,129	-72.308%
2026-08-20	0.8400	0.8400	0.7500	0.8200	0.000%	199	2,540	-78.049%
2026-08-19	0.9200	0.9200	0.8200	0.8200	-6.818%	43	2,532	-78.049%
2026-08-18	1.0000	1.0100	0.8400	0.8800	-27.869%	112	2,511	-79.545%
2026-08-17	1.3400	1.4100	1.2200	1.2200	-10.949%	62	2,530	-85.246%
2026-08-14	1.4700	1.4700	1.3300	1.3700	-7.432%	60	2,480	-86.861%
2026-08-13	1.6200	1.6400	1.3400	1.4800	+9.630%	46	2,454	-87.838%
2026-08-12	1.1900	1.4800	1.1900	1.3500	+39.175%	140	2,450	-86.667%
2026-08-11	1.1100	1.1100	0.9200	0.9700	-15.652%	67	2,409	-81.443%
2026-08-10	1.5200	1.5200	1.1000	1.1500	-24.837%	393	2,364	-84.348%
2026-08-07	1.5700	1.7500	1.5100	1.5300	-3.774%	317	2,358	-88.235%
2026-08-06	1.8000	2.0800	1.5100	1.5900	-19.697%	156	2,102	-88.679%
2026-08-05	1.8000	2.1900	1.7900	1.9800	+46.667%	387	1,991	-90.909%
2026-08-04	1.1200	1.3500	1.0200	1.3500	+35.000%	174	1,946	-86.667%
2026-08-03	0.9000	1.0000	0.8100	1.0000	+33.333%	165	1,907	-82.000%
2026-07-31	0.7200	0.7500	0.7200	0.7500	+22.951%	2	1,773	-76.000%
2026-07-30	0.6100	0.6600	0.5800	0.6100	-4.688%	87	1,773	-70.492%
2026-07-29	0.6000	0.6400	0.5300	0.6400	-7.246%	19	1,803	-71.875%
2026-07-28	0.5500	0.6900	0.5500	0.6900	+7.812%	22	1,794	-73.913%
2026-07-27	1.0200	1.0200	0.6400	0.6400	-38.462%	83	1,806	-71.875%
2026-07-24	1.1000	1.2500	1.0400	1.0400	-19.380%	42	1,856	-82.692%
2026-07-23	1.4000	1.4400	1.2900	1.2900	-25.000%	33	1,860	-86.047%
2026-07-22	1.1200	1.7300	1.1200	1.7200	+59.259%	308	1,871	-89.535%
2026-07-21	1.2700	1.2700	1.0800	1.0800	-8.475%	5	1,568	-83.333%
2026-07-20	1.3100	1.3100	1.1200	1.1800	-19.178%	9	1,566	-84.746%
2026-07-17	1.5700	1.5700	1.4100	1.4600	-13.095%	13	1,563	-87.671%
2026-07-16	1.7900	1.7900	1.6500	1.6800	-20.755%	34	1,567	-89.286%
2026-07-15	2.1300	2.1300	1.8200	2.1200	0.000%	118	1,546	-91.509%
2026-07-14	1.9000	2.2500	1.9000	2.1200	+28.485%	83	1,538	-91.509%
2026-07-13	2.0400	2.1300	1.6500	1.6500	-25.000%	108	1,540	-89.091%
2026-07-10	1.8100	2.2600	1.7700	2.2000	+24.294%	287	1,564	-91.818%
2026-07-09	1.5900	1.8500	1.5800	1.7700	-10.152%	69	1,555	-89.831%
2026-07-08	1.3500	2.0000	1.2800	1.9700	+51.538%	24	1,570	-90.863%
2026-07-07	1.0500	1.3600	1.0500	1.3000	+6.557%	111	1,557	-86.154%
2026-07-06	1.2200	1.2200	1.2200	1.2200	-1.613%	2	1,460	-85.246%
2026-07-02	1.2400	1.2400	1.2400	1.2400	-22.500%	4	1,459	-85.484%
2026-07-01	1.6000	1.6000	1.6000	1.6000	-3.614%	1	1,459	-88.750%
2026-06-30	1.6900	1.7000	1.6500	1.6600	+12.162%	50	1,459	-89.157%
2026-06-29	1.5100	1.6000	1.4800	1.4800	-7.500%	9	1,456	-87.838%
2026-06-26	1.5500	1.6000	1.4700	1.6000	-1.840%	56	1,456	-88.750%
2026-06-25	1.8100	1.8100	1.6300	1.6300	-14.211%	56	1,459	-88.957%
2026-06-24	1.9600	2.0800	1.7800	1.9000	-7.317%	328	1,440	-90.526%
2026-06-23	2.6200	2.6200	2.0200	2.0500	-27.562%	13	1,205	-91.220%
2026-06-22	3.5900	3.9000	2.7900	2.8300	-16.765%	383	1,205	-93.640%
2026-06-18	3.1000	3.5000	3.1000	3.4000	+20.141%	28	831	-94.706%
2026-06-17	3.2800	3.2800	2.8300	2.8300	-30.123%	12	831	-93.640%
2026-06-15	3.6000	4.0500	3.5000	4.0500	+24.615%	35	831	-95.556%
2026-06-12	3.4000	3.4000	3.2500	3.2500	-0.612%	59	831	-94.462%
2026-06-11	3.1800	3.2700	2.9700	3.2700	+0.615%	7	831	-94.495%
2026-06-10	3.8500	3.8500	3.2500	3.2500	-11.444%	84	827	-94.462%
2026-06-09	3.7000	3.9000	3.3000	3.6700	-15.632%	13	805	-95.095%
2026-06-08	4.5000	4.5000	4.2100	4.3500	+3.819%	60	808	-95.862%
2026-06-05	5.1500	5.1500	4.1900	4.1900	-38.382%	131	807	-95.704%
2026-06-04	5.3900	6.8000	5.3900	6.8000	+11.475%	18	800	-97.353%
2026-06-03	6.2700	6.2700	6.1000	6.1000	-19.737%	10	805	-97.049%
2026-06-02	8.6800	10.3600	7.6000	7.6000	-2.813%	267	806	-97.632%
2026-06-01	7.1000	7.8200	6.9900	7.8200	+25.723%	146	715	-97.698%
2026-05-29	5.9500	6.2600	5.7100	6.2200	+15.185%	175	717	-97.106%
2026-05-28	5.0900	5.4000	4.8000	5.4000	+6.931%	476	707	-96.667%
2026-05-27	5.2800	5.2800	4.5200	5.0500	-3.071%	95	446	-96.436%
2026-05-26	5.5000	6.0000	5.2100	5.2100	-7.788%	190	426	-96.545%
2026-05-22	5.6500	5.8900	5.6000	5.6500	-16.912%	15	412	-96.814%
2026-05-21	7.2800	7.4500	6.4300	6.8000	-15.737%	70	403	-97.353%
2026-05-20	8.0000	8.9000	7.7500	8.0700	+0.875%	236	403	-97.770%
2026-05-19	7.8900	8.5500	7.7500	8.0000	-5.660%	24	278	-97.750%
2026-05-18	10.7500	10.7500	7.9000	8.4800	-20.748%	24	278	-97.877%
2026-05-15	10.5500	11.3000	9.6600	10.7000	-17.375%	11	278	-98.318%
2026-05-14	11.3000	13.6700	11.3000	12.9500	+30.808%	140	278	-98.610%
2026-05-13	8.8700	10.0400	8.8700	9.9000	+36.929%	70	100	-98.182%
2026-05-12	8.3000	8.3000	6.6300	7.2300	-4.238%	24	100	-97.510%
2026-05-11	7.7000	8.4000	7.5500	7.5500	+14.394%	22	100	-97.616%
2026-05-08	6.3500	7.1000	6.3500	6.6000	+7.667%	17	100	-97.273%
2026-05-07	5.2400	6.5000	5.2400	6.1300	+24.341%	93	95	-97.064%
2026-05-06	4.4900	4.9300	4.3500	4.9300	+65.436%	56	85	-96.349%
2026-05-05	2.9700	3.0300	2.9500	2.9800	-3.871%	48	84	-93.960%
2026-05-04	3.0800	3.1200	2.9800	3.1000	-7.186%	46	90	-94.194%
2026-05-01	3.9000	3.9000	3.3400	3.3400	-17.531%	48	68	-94.611%
2026-04-30	4.0500	4.1000	3.7000	4.0500	-22.115%	34	68	-95.556%
2026-04-29	5.1600	5.2500	5.1000	5.2000	-14.614%	6	70	-96.538%
2026-04-28	5.5000	6.5500	5.5000	6.0900	-11.739%	18	68	-97.044%
2026-04-27	5.5000	7.0000	5.3200	6.9000	+40.530%	20	62	-97.391%
2026-04-24	3.9000	5.9200	3.7000	4.9100	+55.873%	38	60	-96.334%
2026-04-23	3.8500	3.8500	3.1000	3.1500	-11.268%	16	55	-94.286%
2026-04-22	3.5500	3.5500	3.5500	3.5500	+5.030%	3	49	-94.930%
2026-04-21	3.6000	3.6000	3.3800	3.3800	-2.029%	67	42	-94.675%
2026-04-20	3.1600	3.4500	3.1000	3.4500	-1.429%	11	42	-94.783%
2026-04-17	3.6500	3.6500	3.5000	3.5000	+6.061%	15	32	-94.857%
2026-04-16	3.2400	3.5200	3.2000	3.3000	+5.769%	6	27	-94.545%
2026-04-15	3.4700	3.4700	3.0500	3.1200	+9.474%	8	28	-94.231%
2026-04-14	2.6200	2.8500	2.6200	2.8500	+26.667%	10	31	-93.684%
2026-04-13	2.2500	2.2500	2.2500	2.2500	+67.910%	2	27	-92.000%
2026-04-09	1.3400	1.3400	1.3400	1.3400	-4.965%	1	29	-86.567%
2026-04-08	1.4100	1.4100	1.4100	1.4100	+12.800%	1	28	-87.234%
2026-04-07	1.2500	1.2500	1.2500	1.2500	+1.626%	1	29	-85.600%
2026-03-31	1.1800	1.2400	1.1800	1.2300	-33.514%	3	28	-85.366%
2026-03-25	1.8500	1.8500	1.8500	1.8500	+19.355%	1	28	-90.270%
2026-03-24	1.5500	1.5500	1.5500	1.5500	-25.481%	1	27	-88.387%
2026-03-19	2.0600	2.0800	2.0600	2.0800	-17.787%	6	28	-91.346%
2026-03-18	2.4400	2.5300	2.4400	2.5300	-2.692%	8	30	-92.885%
2026-03-17	2.6000	2.6000	2.6000	2.6000	-12.162%	4	29	-93.077%
2026-03-16	3.0000	3.0000	2.9600	2.9600	+4.225%	21	26	-93.919%
2026-03-13	2.8500	2.8500	2.8400	2.8400	0.000%	15	10	-93.662%