Dark

NVDA20261016C290
NVDA Oct 16 2026 290.00 Call (NVDA261016C00290000)
option OPRA

EOD

Jul 27, 2026

0.5600-46.667%(-0.4900)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.7200	0.7300	0.5500	0.5600	-46.667%	64	1,928	0.000%
2026-07-24	1.1000	1.1000	1.0300	1.0500	-6.250%	5	1,923	-46.667%
2026-07-23	1.1600	1.2100	1.1100	1.1200	-22.222%	7	1,922	-50.000%
2026-07-22	0.9400	1.4400	0.9400	1.4400	+54.839%	15	1,921	-61.111%
2026-07-21	0.9500	0.9700	0.9300	0.9300	-1.064%	35	1,920	-39.785%
2026-07-20	1.1900	1.1900	0.9400	0.9400	-25.984%	19	1,915	-40.426%
2026-07-17	1.0100	1.2900	1.0100	1.2700	-11.806%	12	1,904	-55.906%
2026-07-16	1.6500	1.6500	1.4200	1.4400	-22.581%	116	1,907	-61.111%
2026-07-15	1.8000	1.8600	1.5700	1.8600	-0.535%	364	1,902	-69.892%
2026-07-14	1.6300	2.0100	1.6100	1.8700	+25.503%	307	1,902	-70.053%
2026-07-13	1.8600	1.9000	1.4900	1.4900	-24.747%	6	1,887	-62.416%
2026-07-10	1.7600	2.0700	1.7500	1.9800	+31.126%	46	1,886	-71.717%
2026-07-09	1.4900	1.6200	1.4900	1.5100	-5.625%	29	1,889	-62.914%
2026-07-08	1.2000	1.6000	1.1800	1.6000	+41.593%	66	1,866	-65.000%
2026-07-07	0.9100	1.2300	0.9100	1.1300	+5.607%	189	1,806	-50.442%
2026-07-06	1.1100	1.1500	1.0600	1.0700	0.000%	79	1,836	-47.664%
2026-07-02	1.2800	1.2800	1.0400	1.0700	-22.464%	5	1,802	-47.664%
2026-07-01	1.1500	1.3800	1.1500	1.3800	-6.757%	256	1,802	-59.420%
2026-06-30	1.4900	1.5400	1.4300	1.4800	+13.846%	52	1,692	-62.162%
2026-06-29	1.3000	1.3000	1.2700	1.3000	-6.475%	20	1,711	-56.923%
2026-06-26	1.3400	1.4500	1.2800	1.3900	-5.442%	605	1,708	-59.712%
2026-06-25	1.7400	1.7400	1.4500	1.4700	-8.125%	93	2,056	-61.905%
2026-06-24	1.7800	1.8700	1.5800	1.6000	-14.439%	121	2,055	-65.000%
2026-06-23	2.0200	2.0800	1.8700	1.8700	-26.953%	78	2,083	-70.053%
2026-06-22	3.4900	3.4900	2.5600	2.5600	-19.497%	24	2,084	-78.125%
2026-06-18	2.7000	3.1800	2.7000	3.1800	+20.913%	38	2,034	-82.390%
2026-06-17	2.7100	2.7700	2.6300	2.6300	-11.448%	26	2,034	-78.707%
2026-06-16	3.2000	3.2000	2.9700	2.9700	-17.500%	2	2,034	-81.145%
2026-06-15	3.2900	3.6500	3.2900	3.6000	+24.138%	59	2,028	-84.444%
2026-06-12	3.1000	3.1900	2.9000	2.9000	-9.375%	38	2,028	-80.690%
2026-06-11	2.8300	3.2000	2.6400	3.2000	+10.345%	63	2,028	-82.500%
2026-06-10	3.3500	3.3500	2.9000	2.9000	-10.217%	11	1,985	-80.690%
2026-06-09	3.8000	3.8000	2.9700	3.2300	-17.179%	173	1,979	-82.663%
2026-06-08	3.7700	4.0000	3.7700	3.9000	+2.632%	77	1,900	-85.641%
2026-06-05	4.8500	4.8500	3.8000	3.8000	-36.134%	610	1,905	-85.263%
2026-06-04	5.0100	6.2000	4.6500	5.9500	+8.182%	153	1,457	-90.588%
2026-06-03	5.9000	5.9000	5.5000	5.5000	-21.429%	283	1,447	-89.818%
2026-06-02	7.4000	9.7000	6.8500	7.0000	-1.408%	263	1,438	-92.000%
2026-06-01	5.8000	7.4000	5.8000	7.1000	+44.898%	251	1,363	-92.113%
2026-05-29	5.1700	5.7500	4.9000	4.9000	+1.031%	378	1,372	-88.571%
2026-05-28	4.5000	4.9500	4.2500	4.8500	+8.989%	257	1,276	-88.454%
2026-05-27	4.6500	4.6500	3.9900	4.4500	-6.709%	328	1,226	-87.416%
2026-05-26	5.1500	5.3500	4.6600	4.7700	-6.287%	259	1,107	-88.260%
2026-05-22	5.6000	5.6000	5.0000	5.0900	-17.504%	51	1,083	-88.998%
2026-05-21	7.3000	8.0000	5.8800	6.1700	-15.479%	806	1,087	-90.924%
2026-05-20	7.4500	8.0000	7.3000	7.3000	+3.546%	62	1,087	-92.329%
2026-05-19	6.8000	8.1200	6.6600	7.0500	-2.083%	87	496	-92.057%
2026-05-18	9.2500	9.2500	7.2000	7.2000	-25.234%	20	496	-92.222%
2026-05-15	9.2000	10.6500	9.0000	9.6300	-20.413%	91	496	-94.185%
2026-05-14	10.0000	12.6000	10.0000	12.1000	+34.444%	151	449	-95.372%
2026-05-13	8.5100	9.0700	8.0500	9.0000	+41.732%	58	336	-93.778%
2026-05-12	7.5000	7.5000	6.1700	6.3500	-10.057%	42	336	-91.181%
2026-05-11	5.7700	7.6100	5.7700	7.0600	+21.724%	53	336	-92.068%
2026-05-08	5.6000	6.2500	5.6000	5.8000	+6.422%	87	295	-90.345%
2026-05-07	4.5000	5.7500	4.5000	5.4500	+22.197%	8	297	-89.725%
2026-05-06	4.2600	4.4600	4.0400	4.4600	+62.774%	47	297	-87.444%
2026-05-05	2.8400	2.8400	2.6200	2.7400	-1.083%	121	292	-79.562%
2026-05-04	3.2500	3.2500	2.5300	2.7700	-9.477%	78	291	-79.783%
2026-05-01	3.5500	3.5500	3.0500	3.0600	-10.000%	57	257	-81.699%
2026-04-30	3.5500	3.6000	3.4000	3.4000	-32.000%	13	257	-83.529%
2026-04-29	4.9500	5.0000	4.9500	5.0000	-9.420%	3	257	-88.800%
2026-04-28	5.4000	5.8000	4.9000	5.5200	-11.680%	121	257	-89.855%
2026-04-27	4.8800	6.2500	4.8800	6.2500	+25.000%	30	214	-91.040%
2026-04-24	3.1000	5.0000	3.1000	5.0000	+73.611%	55	203	-88.800%
2026-04-23	3.2500	3.4500	2.8600	2.8800	-10.000%	44	201	-80.556%
2026-04-22	3.0000	3.2000	2.9600	3.2000	+5.611%	73	200	-82.500%
2026-04-21	3.2400	3.2400	2.9500	3.0300	+1.000%	62	206	-81.518%
2026-04-20	2.8000	3.0000	2.7500	3.0000	-6.250%	7	206	-81.333%
2026-04-17	3.1500	3.2000	2.9500	3.2000	+7.023%	18	207	-82.500%
2026-04-16	2.6800	2.9900	2.6800	2.9900	+9.926%	130	196	-81.271%
2026-04-15	3.0000	3.1500	2.7200	2.7200	+0.369%	12	73	-79.412%
2026-04-14	2.4000	2.7100	2.4000	2.7100	+38.974%	36	69	-79.336%
2026-04-13	1.9900	1.9900	1.9500	1.9500	-4.878%	23	101	-71.282%
2026-04-10	2.0000	2.0500	2.0000	2.0500	+41.379%	31	82	-72.683%
2026-04-09	1.2800	1.4500	1.2800	1.4500	+16.935%	4	52	-61.379%
2026-04-08	1.3700	1.3700	1.1900	1.2400	+11.712%	13	53	-54.839%
2026-04-07	1.0500	1.1400	1.0500	1.1100	-1.770%	5	52	-49.550%
2026-04-06	1.1300	1.1300	1.1300	1.1300	-9.600%	1	48	-50.442%
2026-04-02	1.2500	1.2500	1.2500	1.2500	+5.932%	1	47	-55.200%
2026-03-31	1.0100	1.1800	1.0100	1.1800	+25.532%	4	47	-52.542%
2026-03-30	0.9400	0.9400	0.9400	0.9400	-16.071%	1	44	-40.426%
2026-03-27	1.1600	1.1600	1.1200	1.1200	-17.037%	11	44	-50.000%
2026-03-26	1.3500	1.3500	1.3500	1.3500	-4.255%	1	34	-58.519%
2026-03-24	1.4100	1.4100	1.4100	1.4100	-7.843%	1	33	-60.284%
2026-03-23	1.5300	1.5300	1.5300	1.5300	-4.375%	1	32	-63.399%
2026-03-20	1.6000	1.6000	1.6000	1.6000	-29.825%	1	31	-65.000%
2026-03-17	2.3100	2.3100	2.2800	2.2800	-24.000%	10	30	-75.439%
2026-03-16	2.6800	3.0000	2.6600	3.0000	+21.951%	23	30	-81.333%
2026-03-13	2.4600	2.4600	2.4600	2.4600	0.000%	7	7	-77.236%