Dark

NVDA20261016C295
NVDA Oct 16 2026 295.00 Call (NVDA261016C00295000)
option OPRA

EOD

Sep 10, 2026

0.1200-33.333%(-0.0600)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1400	0.1400	0.1200	0.1200	-33.333%	22	1,249	0.000%
2026-09-09	0.2100	0.2200	0.1800	0.1800	-18.182%	109	1,230	-33.333%
2026-09-08	0.3800	0.3800	0.2200	0.2200	-42.105%	129	1,240	-45.455%
2026-09-04	0.3000	0.4700	0.3000	0.3800	+40.741%	57	1,245	-68.421%
2026-09-03	0.1700	0.2700	0.1700	0.2700	+80.000%	195	1,245	-55.556%
2026-09-02	0.1100	0.2100	0.1100	0.1500	+50.000%	198	1,276	-20.000%
2026-09-01	0.1100	0.1100	0.1000	0.1000	-28.571%	32	1,288	+20.000%
2026-08-31	0.2900	0.2900	0.1400	0.1400	-41.667%	78	1,294	-14.286%
2026-08-28	0.3400	0.3400	0.2400	0.2400	-47.826%	175	1,298	-50.000%
2026-08-27	0.4300	0.4800	0.3300	0.4600	+39.394%	149	1,253	-73.913%
2026-08-26	0.3800	0.4000	0.3300	0.3300	-13.158%	170	1,285	-63.636%
2026-08-25	0.3700	0.3900	0.3400	0.3800	+15.152%	169	1,203	-68.421%
2026-08-24	0.4600	0.4700	0.3200	0.3300	-35.294%	82	1,271	-63.636%
2026-08-21	0.4900	0.5100	0.4900	0.5100	-7.273%	13	1,241	-76.471%
2026-08-20	0.5900	0.5900	0.4900	0.5500	-5.172%	22	1,244	-78.182%
2026-08-19	0.5900	0.6000	0.5200	0.5800	-6.452%	38	1,239	-79.310%
2026-08-18	0.6500	0.6500	0.6200	0.6200	-27.059%	11	1,234	-80.645%
2026-08-17	0.9400	0.9600	0.8500	0.8500	-9.574%	13	1,238	-85.882%
2026-08-14	0.9700	1.0600	0.9300	0.9400	-9.615%	62	1,237	-87.234%
2026-08-13	1.1000	1.1400	0.9800	1.0400	+15.556%	21	1,237	-88.462%
2026-08-12	0.9500	1.0500	0.9000	0.9000	+36.364%	201	1,235	-86.667%
2026-08-11	0.9400	0.9400	0.6600	0.6600	-18.519%	103	1,218	-81.818%
2026-08-10	1.0400	1.0400	0.7700	0.8100	-23.585%	31	1,192	-85.185%
2026-08-07	1.2500	1.2500	0.9900	1.0600	-7.018%	541	1,178	-88.679%
2026-08-06	1.3700	1.5500	1.0800	1.1400	-14.925%	202	805	-89.474%
2026-08-05	1.4000	1.5200	1.2700	1.3400	+39.583%	113	851	-91.045%
2026-08-04	0.8300	0.9900	0.8300	0.9600	+35.211%	60	836	-87.500%
2026-08-03	0.7000	0.7200	0.7000	0.7100	+47.917%	128	810	-83.099%
2026-07-31	0.5300	0.5400	0.4800	0.4800	+2.128%	66	683	-75.000%
2026-07-30	0.4600	0.5400	0.4600	0.4700	-7.843%	75	673	-74.468%
2026-07-28	0.4600	0.5100	0.4600	0.5100	+2.000%	3	643	-76.471%
2026-07-27	0.5800	0.5800	0.5000	0.5000	-35.897%	7	644	-76.000%
2026-07-24	0.8300	0.9000	0.7700	0.7800	-14.286%	12	644	-84.615%
2026-07-23	0.9000	0.9300	0.8900	0.9100	-20.175%	55	641	-86.813%
2026-07-22	1.1600	1.2100	1.1400	1.1400	+42.500%	64	683	-89.474%
2026-07-21	0.8300	0.8300	0.8000	0.8000	+2.564%	67	624	-85.000%
2026-07-20	0.9900	0.9900	0.7700	0.7800	-31.579%	7	589	-84.615%
2026-07-17	1.1100	1.2300	1.1000	1.1400	-12.308%	16	584	-89.474%
2026-07-16	1.5500	1.5600	1.2600	1.3000	-22.619%	30	578	-90.769%
2026-07-15	1.4200	1.6800	1.3100	1.6800	+3.067%	170	569	-92.857%
2026-07-14	1.3300	1.6800	1.3300	1.6300	+26.357%	205	565	-92.638%
2026-07-13	1.3000	1.3000	1.2700	1.2900	-25.862%	6	604	-90.698%
2026-07-10	1.5800	1.7400	1.5300	1.7400	+21.678%	101	602	-93.103%
2026-07-09	1.3200	1.4300	1.3200	1.4300	-6.536%	42	581	-91.608%
2026-07-08	1.0500	1.5300	1.0500	1.5300	+51.485%	57	602	-92.157%
2026-07-07	0.8100	1.0800	0.8100	1.0100	+2.020%	170	601	-88.119%
2026-07-02	1.1900	1.2000	0.9500	0.9900	-20.161%	29	590	-87.879%
2026-07-01	1.2400	1.2400	1.2400	1.2400	-4.615%	1	590	-90.323%
2026-06-30	1.2700	1.3000	1.2700	1.3000	+13.043%	3	589	-90.769%
2026-06-29	1.1800	1.1800	1.1500	1.1500	-2.542%	25	587	-89.565%
2026-06-26	1.2000	1.2100	1.1800	1.1800	-17.483%	5	587	-89.831%
2026-06-24	1.5600	1.6300	1.4200	1.4300	-14.881%	52	584	-91.608%
2026-06-23	1.7100	1.7100	1.6800	1.6800	-31.148%	20	591	-92.857%
2026-06-22	2.9200	2.9200	2.4400	2.4400	-8.955%	3	595	-95.082%
2026-06-18	2.5000	2.7600	2.5000	2.6800	+17.544%	45	570	-95.522%
2026-06-17	2.4300	2.4800	2.2800	2.2800	-11.628%	6	570	-94.737%
2026-06-16	2.9200	2.9400	2.5800	2.5800	-19.375%	12	570	-95.349%
2026-06-15	3.1000	3.2500	2.9000	3.2000	+17.216%	42	542	-96.250%
2026-06-12	2.9000	2.9400	2.7100	2.7300	+4.198%	27	542	-95.604%
2026-06-11	2.5800	2.6200	2.3900	2.6200	+1.946%	16	542	-95.420%
2026-06-10	2.9500	2.9500	2.5700	2.5700	-13.758%	202	547	-95.331%
2026-06-09	3.5000	3.5000	2.6300	2.9800	-17.222%	7	471	-95.973%
2026-06-08	3.6000	3.6000	3.6000	3.6000	+3.448%	1	470	-96.667%
2026-06-05	4.2000	4.2000	3.4500	3.4800	-39.478%	89	470	-96.552%
2026-06-04	4.8700	5.7500	4.5500	5.7500	+15.927%	158	545	-97.913%
2026-06-03	5.7100	5.7100	4.9600	4.9600	-28.940%	13	459	-97.581%
2026-06-02	6.7500	8.6700	6.6500	6.9800	+12.581%	79	457	-98.281%
2026-06-01	5.8000	6.2000	5.7500	6.2000	+24.000%	122	462	-98.065%
2026-05-29	4.2900	5.2500	4.2900	5.0000	+14.943%	201	475	-97.600%
2026-05-28	3.9900	4.3500	3.9900	4.3500	+10.687%	247	464	-97.241%
2026-05-27	3.9000	4.1000	3.6200	3.9300	-7.963%	253	402	-96.947%
2026-05-26	4.4500	4.9900	4.1400	4.2700	-7.174%	159	406	-97.190%
2026-05-22	5.3100	5.3100	4.6000	4.6000	-14.498%	25	421	-97.391%
2026-05-21	5.7000	6.2000	5.2500	5.3800	-16.199%	214	412	-97.770%
2026-05-20	7.0500	7.3500	6.4200	6.4200	-9.577%	12	412	-98.131%
2026-05-19	6.8500	7.1000	6.0000	7.1000	+7.089%	74	301	-98.310%
2026-05-18	8.7000	8.7000	6.4500	6.6300	-26.333%	84	301	-98.190%
2026-05-15	8.1000	9.7500	8.1000	9.0000	-21.534%	44	301	-98.667%
2026-05-14	10.0000	11.4700	9.6000	11.4700	+39.878%	37	369	-98.954%
2026-05-13	7.6800	8.3200	6.9000	8.2000	+28.125%	65	354	-98.537%
2026-05-12	6.4000	6.4000	6.4000	6.4000	+1.587%	1	354	-98.125%
2026-05-11	6.0000	6.7400	6.0000	6.3000	+16.236%	18	354	-98.095%
2026-05-08	5.5000	5.6800	5.4200	5.4200	+8.184%	9	337	-97.786%
2026-05-07	4.6000	5.2000	4.6000	5.0100	+22.195%	70	329	-97.605%
2026-05-06	3.8900	4.1000	3.4700	4.1000	+72.269%	63	316	-97.073%
2026-05-05	2.3900	2.5000	2.3800	2.3800	-4.032%	44	299	-94.958%
2026-05-04	2.7800	2.7800	2.4700	2.4800	-10.469%	54	304	-95.161%
2026-05-01	3.1400	3.1400	2.7700	2.7700	-12.063%	52	294	-95.668%
2026-04-30	3.3000	3.3000	2.9700	3.1500	-35.714%	60	294	-96.190%
2026-04-28	4.5500	4.9300	4.5500	4.9000	-14.035%	3	256	-97.551%
2026-04-27	4.1200	5.7000	4.1200	5.7000	+42.500%	33	256	-97.895%
2026-04-24	2.9900	4.5000	2.9400	4.0000	+37.931%	173	248	-97.000%
2026-04-23	3.0500	3.0500	2.9000	2.9000	+2.837%	4	195	-95.862%
2026-04-22	2.6900	2.8300	2.6600	2.8200	+8.046%	18	193	-95.745%
2026-04-21	2.6800	2.6800	2.6100	2.6100	-6.786%	4	195	-95.402%
2026-04-20	2.5000	2.8000	2.4700	2.8000	+3.704%	79	195	-95.714%
2026-04-17	2.7600	2.7600	2.7000	2.7000	+2.662%	11	119	-95.556%
2026-04-16	2.7400	2.7400	2.6300	2.6300	+8.678%	4	108	-95.437%
2026-04-15	2.9100	2.9100	2.4200	2.4200	+6.608%	8	105	-95.041%
2026-04-14	2.0200	2.2700	2.0200	2.2700	+32.749%	6	101	-94.714%
2026-04-13	1.8500	1.8500	1.7100	1.7100	-6.557%	10	106	-92.982%
2026-04-10	1.9600	1.9600	1.8300	1.8300	+67.890%	2	99	-93.443%
2026-04-08	1.0900	1.0900	1.0900	1.0900	+7.921%	1	98	-88.991%
2026-04-07	1.0100	1.0100	1.0100	1.0100	-9.009%	3	98	-88.119%
2026-04-02	1.1200	1.1200	1.1100	1.1100	+2.778%	19	78	-89.189%
2026-04-01	1.0800	1.0800	1.0700	1.0800	+27.059%	4	78	-88.889%
2026-03-30	0.9800	0.9800	0.8500	0.8500	-28.571%	13	78	-85.882%
2026-03-26	1.1900	1.1900	1.1900	1.1900	-15.603%	3	65	-89.916%
2026-03-25	1.4300	1.4300	1.4100	1.4100	+7.634%	26	65	-91.489%
2026-03-24	1.3100	1.3100	1.3100	1.3100	-2.963%	25	71	-90.840%
2026-03-23	1.3500	1.3500	1.3500	1.3500	-18.182%	4	46	-91.111%
2026-03-19	1.6500	1.6500	1.6500	1.6500	-18.719%	16	42	-92.727%
2026-03-18	2.0300	2.0300	2.0300	2.0300	-1.932%	1	29	-94.089%
2026-03-17	2.0700	2.0700	2.0700	2.0700	-10.000%	3	28	-94.203%
2026-03-16	2.4200	2.4200	2.3000	2.3000	0.000%	25	25	-94.783%