Dark

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

EOD

Jul 27, 2026

0.5000-35.897%(-0.2800)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5800	0.5800	0.5000	0.5000	-35.897%	7	644	0.000%
2026-07-24	0.8300	0.9000	0.7700	0.7800	-14.286%	12	644	-35.897%
2026-07-23	0.9000	0.9300	0.8900	0.9100	-20.175%	55	641	-45.055%
2026-07-22	1.1600	1.2100	1.1400	1.1400	+42.500%	64	683	-56.140%
2026-07-21	0.8300	0.8300	0.8000	0.8000	+2.564%	67	624	-37.500%
2026-07-20	0.9900	0.9900	0.7700	0.7800	-31.579%	7	589	-35.897%
2026-07-17	1.1100	1.2300	1.1000	1.1400	-12.308%	16	584	-56.140%
2026-07-16	1.5500	1.5600	1.2600	1.3000	-22.619%	30	578	-61.538%
2026-07-15	1.4200	1.6800	1.3100	1.6800	+3.067%	170	569	-70.238%
2026-07-14	1.3300	1.6800	1.3300	1.6300	+26.357%	205	565	-69.325%
2026-07-13	1.3000	1.3000	1.2700	1.2900	-25.862%	6	604	-61.240%
2026-07-10	1.5800	1.7400	1.5300	1.7400	+21.678%	101	602	-71.264%
2026-07-09	1.3200	1.4300	1.3200	1.4300	-6.536%	42	581	-65.035%
2026-07-08	1.0500	1.5300	1.0500	1.5300	+51.485%	57	602	-67.320%
2026-07-07	0.8100	1.0800	0.8100	1.0100	+2.020%	170	601	-50.495%
2026-07-02	1.1900	1.2000	0.9500	0.9900	-20.161%	29	590	-49.495%
2026-07-01	1.2400	1.2400	1.2400	1.2400	-4.615%	1	590	-59.677%
2026-06-30	1.2700	1.3000	1.2700	1.3000	+13.043%	3	589	-61.538%
2026-06-29	1.1800	1.1800	1.1500	1.1500	-2.542%	25	587	-56.522%
2026-06-26	1.2000	1.2100	1.1800	1.1800	-17.483%	5	587	-57.627%
2026-06-24	1.5600	1.6300	1.4200	1.4300	-14.881%	52	584	-65.035%
2026-06-23	1.7100	1.7100	1.6800	1.6800	-31.148%	20	591	-70.238%
2026-06-22	2.9200	2.9200	2.4400	2.4400	-8.955%	3	595	-79.508%
2026-06-18	2.5000	2.7600	2.5000	2.6800	+17.544%	45	570	-81.343%
2026-06-17	2.4300	2.4800	2.2800	2.2800	-11.628%	6	570	-78.070%
2026-06-16	2.9200	2.9400	2.5800	2.5800	-19.375%	12	570	-80.620%
2026-06-15	3.1000	3.2500	2.9000	3.2000	+17.216%	42	542	-84.375%
2026-06-12	2.9000	2.9400	2.7100	2.7300	+4.198%	27	542	-81.685%
2026-06-11	2.5800	2.6200	2.3900	2.6200	+1.946%	16	542	-80.916%
2026-06-10	2.9500	2.9500	2.5700	2.5700	-13.758%	202	547	-80.545%
2026-06-09	3.5000	3.5000	2.6300	2.9800	-17.222%	7	471	-83.221%
2026-06-08	3.6000	3.6000	3.6000	3.6000	+3.448%	1	470	-86.111%
2026-06-05	4.2000	4.2000	3.4500	3.4800	-39.478%	89	470	-85.632%
2026-06-04	4.8700	5.7500	4.5500	5.7500	+15.927%	158	545	-91.304%
2026-06-03	5.7100	5.7100	4.9600	4.9600	-28.940%	13	459	-89.919%
2026-06-02	6.7500	8.6700	6.6500	6.9800	+12.581%	79	457	-92.837%
2026-06-01	5.8000	6.2000	5.7500	6.2000	+24.000%	122	462	-91.935%
2026-05-29	4.2900	5.2500	4.2900	5.0000	+14.943%	201	475	-90.000%
2026-05-28	3.9900	4.3500	3.9900	4.3500	+10.687%	247	464	-88.506%
2026-05-27	3.9000	4.1000	3.6200	3.9300	-7.963%	253	402	-87.277%
2026-05-26	4.4500	4.9900	4.1400	4.2700	-7.174%	159	406	-88.290%
2026-05-22	5.3100	5.3100	4.6000	4.6000	-14.498%	25	421	-89.130%
2026-05-21	5.7000	6.2000	5.2500	5.3800	-16.199%	214	412	-90.706%
2026-05-20	7.0500	7.3500	6.4200	6.4200	-9.577%	12	412	-92.212%
2026-05-19	6.8500	7.1000	6.0000	7.1000	+7.089%	74	301	-92.958%
2026-05-18	8.7000	8.7000	6.4500	6.6300	-26.333%	84	301	-92.459%
2026-05-15	8.1000	9.7500	8.1000	9.0000	-21.534%	44	301	-94.444%
2026-05-14	10.0000	11.4700	9.6000	11.4700	+39.878%	37	369	-95.641%
2026-05-13	7.6800	8.3200	6.9000	8.2000	+28.125%	65	354	-93.902%
2026-05-12	6.4000	6.4000	6.4000	6.4000	+1.587%	1	354	-92.188%
2026-05-11	6.0000	6.7400	6.0000	6.3000	+16.236%	18	354	-92.063%
2026-05-08	5.5000	5.6800	5.4200	5.4200	+8.184%	9	337	-90.775%
2026-05-07	4.6000	5.2000	4.6000	5.0100	+22.195%	70	329	-90.020%
2026-05-06	3.8900	4.1000	3.4700	4.1000	+72.269%	63	316	-87.805%
2026-05-05	2.3900	2.5000	2.3800	2.3800	-4.032%	44	299	-78.992%
2026-05-04	2.7800	2.7800	2.4700	2.4800	-10.469%	54	304	-79.839%
2026-05-01	3.1400	3.1400	2.7700	2.7700	-12.063%	52	294	-81.949%
2026-04-30	3.3000	3.3000	2.9700	3.1500	-35.714%	60	294	-84.127%
2026-04-28	4.5500	4.9300	4.5500	4.9000	-14.035%	3	256	-89.796%
2026-04-27	4.1200	5.7000	4.1200	5.7000	+42.500%	33	256	-91.228%
2026-04-24	2.9900	4.5000	2.9400	4.0000	+37.931%	173	248	-87.500%
2026-04-23	3.0500	3.0500	2.9000	2.9000	+2.837%	4	195	-82.759%
2026-04-22	2.6900	2.8300	2.6600	2.8200	+8.046%	18	193	-82.270%
2026-04-21	2.6800	2.6800	2.6100	2.6100	-6.786%	4	195	-80.843%
2026-04-20	2.5000	2.8000	2.4700	2.8000	+3.704%	79	195	-82.143%
2026-04-17	2.7600	2.7600	2.7000	2.7000	+2.662%	11	119	-81.481%
2026-04-16	2.7400	2.7400	2.6300	2.6300	+8.678%	4	108	-80.989%
2026-04-15	2.9100	2.9100	2.4200	2.4200	+6.608%	8	105	-79.339%
2026-04-14	2.0200	2.2700	2.0200	2.2700	+32.749%	6	101	-77.974%
2026-04-13	1.8500	1.8500	1.7100	1.7100	-6.557%	10	106	-70.760%
2026-04-10	1.9600	1.9600	1.8300	1.8300	+67.890%	2	99	-72.678%
2026-04-08	1.0900	1.0900	1.0900	1.0900	+7.921%	1	98	-54.128%
2026-04-07	1.0100	1.0100	1.0100	1.0100	-9.009%	3	98	-50.495%
2026-04-02	1.1200	1.1200	1.1100	1.1100	+2.778%	19	78	-54.955%
2026-04-01	1.0800	1.0800	1.0700	1.0800	+27.059%	4	78	-53.704%
2026-03-30	0.9800	0.9800	0.8500	0.8500	-28.571%	13	78	-41.176%
2026-03-26	1.1900	1.1900	1.1900	1.1900	-15.603%	3	65	-57.983%
2026-03-25	1.4300	1.4300	1.4100	1.4100	+7.634%	26	65	-64.539%
2026-03-24	1.3100	1.3100	1.3100	1.3100	-2.963%	25	71	-61.832%
2026-03-23	1.3500	1.3500	1.3500	1.3500	-18.182%	4	46	-62.963%
2026-03-19	1.6500	1.6500	1.6500	1.6500	-18.719%	16	42	-69.697%
2026-03-18	2.0300	2.0300	2.0300	2.0300	-1.932%	1	29	-75.369%
2026-03-17	2.0700	2.0700	2.0700	2.0700	-10.000%	3	28	-75.845%
2026-03-16	2.4200	2.4200	2.3000	2.3000	0.000%	25	25	-78.261%