Dark

NVDA20261016C300
NVDA Oct 16 2026 300.00 Call (NVDA261016C00300000)
option OPRA

EOD

Jul 27, 2026

0.4500-30.769%(-0.2000)5,298

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.6700	0.6700	0.4200	0.4500	-30.769%	5,298	8,783	0.000%
2026-07-24	0.7600	0.8400	0.6400	0.6500	-20.732%	438	8,891	-30.769%
2026-07-23	0.8700	0.9000	0.7800	0.8200	-21.905%	274	8,917	-45.122%
2026-07-22	0.6300	1.0800	0.6300	1.0500	+52.174%	1,220	8,891	-57.143%
2026-07-21	0.8400	0.8400	0.6900	0.6900	0.000%	332	8,439	-34.783%
2026-07-20	0.9400	0.9800	0.6900	0.6900	-23.333%	125	8,304	-34.783%
2026-07-17	1.0000	1.0900	0.8200	0.9000	-16.667%	662	8,233	-50.000%
2026-07-16	1.3300	1.3300	1.0800	1.0800	-25.000%	124	8,377	-58.333%
2026-07-15	1.4200	1.4400	1.1100	1.4400	+3.597%	625	8,308	-68.750%
2026-07-14	1.1500	1.4500	1.1300	1.3900	+21.930%	554	8,572	-67.626%
2026-07-13	1.4700	1.4900	1.1000	1.1400	-25.974%	480	8,403	-60.526%
2026-07-10	1.2000	1.6000	1.1800	1.5400	+25.203%	647	7,987	-70.779%
2026-07-09	1.2800	1.3000	1.0800	1.2300	-6.818%	352	7,732	-63.415%
2026-07-08	0.9500	1.3500	0.8400	1.3200	+43.478%	360	7,552	-65.909%
2026-07-07	0.7400	0.9500	0.7100	0.9200	+2.222%	52	7,444	-51.087%
2026-07-06	0.8500	0.9000	0.8400	0.9000	+11.111%	39	7,456	-50.000%
2026-07-02	0.9200	1.0800	0.8100	0.8100	-22.857%	119	7,330	-44.444%
2026-07-01	1.0000	1.1100	0.9400	1.0500	-12.500%	420	7,330	-57.143%
2026-06-30	1.0800	1.2400	1.0800	1.2000	+20.000%	4,224	7,478	-62.500%
2026-06-29	1.0000	1.1200	0.9500	1.0000	-9.910%	50	6,420	-55.000%
2026-06-26	1.0500	1.1300	1.0200	1.1100	-7.500%	293	6,386	-59.459%
2026-06-25	1.2500	1.3000	1.1500	1.2000	-10.448%	253	6,391	-62.500%
2026-06-24	1.4400	1.4900	1.2300	1.3400	-6.944%	94	6,338	-66.418%
2026-06-23	1.8400	1.8400	1.4200	1.4400	-25.773%	555	6,337	-68.750%
2026-06-22	2.5200	2.8000	1.9400	1.9400	-23.320%	175	6,192	-76.804%
2026-06-18	2.2000	2.5300	2.1900	2.5300	+22.816%	612	6,701	-82.213%
2026-06-17	2.3900	2.3900	2.0100	2.0600	-13.080%	1,095	6,701	-78.155%
2026-06-16	2.6900	2.6900	2.3700	2.3700	-16.842%	57	6,701	-81.013%
2026-06-15	2.6400	2.9300	2.5800	2.8500	+19.748%	561	6,458	-84.211%
2026-06-12	2.4900	2.6700	2.3800	2.3800	-4.800%	172	6,458	-81.092%
2026-06-11	2.2800	2.6100	2.0700	2.5000	+11.111%	409	6,458	-82.000%
2026-06-10	2.7100	2.7200	2.2500	2.2500	-14.122%	186	6,578	-80.000%
2026-06-09	3.4000	3.4000	2.3000	2.6200	-15.756%	1,011	6,635	-82.824%
2026-06-08	3.2000	3.3500	3.0400	3.1100	+1.967%	175	6,589	-85.531%
2026-06-05	4.1500	4.1500	3.0500	3.0500	-36.458%	2,546	6,615	-85.246%
2026-06-04	4.2100	5.3100	3.9500	4.8000	+7.383%	506	5,576	-90.625%
2026-06-03	5.6500	5.6500	4.4700	4.4700	-22.261%	415	5,428	-89.933%
2026-06-02	6.2000	7.9000	5.7500	5.7500	+0.349%	270	5,415	-92.174%
2026-06-01	4.5000	6.1500	4.5000	5.7300	+36.429%	3,735	5,376	-92.147%
2026-05-29	4.0000	4.7000	3.8000	4.2000	+7.692%	308	5,067	-89.286%
2026-05-28	3.5500	4.0500	3.4500	3.9000	+9.859%	404	5,032	-88.462%
2026-05-27	3.7800	3.7800	3.2100	3.5500	-8.740%	356	4,978	-87.324%
2026-05-26	4.2500	4.4500	3.7500	3.8900	-5.353%	562	4,945	-88.432%
2026-05-22	5.0000	5.0000	4.0000	4.1100	-14.375%	425	4,730	-89.051%
2026-05-21	5.5500	6.1500	4.7100	4.8000	-21.311%	690	4,569	-90.625%
2026-05-20	5.9900	6.6800	5.7000	6.1000	+7.018%	755	4,569	-92.623%
2026-05-19	6.1500	6.7500	5.5000	5.7000	-10.658%	316	4,173	-92.105%
2026-05-18	8.3900	8.4000	5.6500	6.3800	-16.053%	1,104	4,173	-92.947%
2026-05-15	9.0000	9.1000	7.3800	7.6000	-24.901%	696	4,173	-94.079%
2026-05-14	8.0000	10.7500	7.9600	10.1200	+42.135%	859	3,723	-95.553%
2026-05-13	6.7000	7.6900	6.1600	7.1200	+22.759%	497	3,536	-93.680%
2026-05-12	5.5000	6.4600	4.8500	5.8000	+5.455%	616	3,536	-92.241%
2026-05-11	4.9000	6.3000	4.8000	5.5000	+17.021%	385	3,536	-91.818%
2026-05-08	4.5000	5.4000	4.5000	4.7000	+9.302%	157	3,160	-90.426%
2026-05-07	3.8000	4.8600	3.6900	4.3000	+18.457%	1,103	3,105	-89.535%
2026-05-06	2.6200	3.6400	2.6200	3.6300	+70.423%	1,013	2,825	-87.603%
2026-05-05	2.2000	2.2000	2.0900	2.1300	-3.182%	109	2,503	-78.873%
2026-05-04	2.4600	2.5200	2.0600	2.2000	-11.290%	1,322	2,485	-79.545%
2026-05-01	2.8100	2.8800	2.4800	2.4800	-11.429%	73	1,884	-81.855%
2026-04-30	3.4500	3.4500	2.6800	2.8000	-26.316%	1,192	1,884	-83.929%
2026-04-29	4.3000	4.3000	3.7500	3.8000	-16.667%	88	2,505	-88.158%
2026-04-28	4.2200	4.7500	4.0000	4.5600	-10.588%	105	2,511	-90.132%
2026-04-27	3.6500	5.3000	3.6500	5.1000	+44.886%	766	2,517	-91.176%
2026-04-24	2.6900	4.2700	2.5600	3.5200	+58.559%	233	2,639	-87.216%
2026-04-23	2.6700	2.7600	2.2200	2.2200	-11.200%	428	2,583	-79.730%
2026-04-22	2.3000	2.5200	2.3000	2.5000	+7.759%	142	2,837	-82.000%
2026-04-21	2.3700	2.3700	2.3200	2.3200	-3.333%	6	2,842	-80.603%
2026-04-20	2.4000	2.4000	2.1000	2.4000	+1.695%	57	2,842	-81.250%
2026-04-17	2.5500	2.6000	2.3600	2.3600	0.000%	159	2,817	-80.932%
2026-04-16	2.2300	2.4800	2.0600	2.3600	-1.255%	41	2,821	-80.932%
2026-04-15	2.1700	2.5200	2.1300	2.3900	+12.207%	122	2,814	-81.172%
2026-04-14	1.6600	2.1600	1.6600	2.1300	+38.312%	378	2,809	-78.873%
2026-04-13	1.5800	1.7000	1.5400	1.5400	-4.938%	5	2,802	-70.779%
2026-04-10	1.1100	1.7600	1.1100	1.6200	+47.273%	1,638	2,798	-72.222%
2026-04-09	1.0000	1.1300	0.9100	1.1000	+12.245%	99	1,918	-59.091%
2026-04-08	0.9800	0.9800	0.9800	0.9800	+13.953%	7	1,838	-54.082%
2026-04-07	0.8500	0.8600	0.8500	0.8600	-14.851%	113	1,833	-47.674%
2026-04-02	0.8600	1.0100	0.8600	1.0100	+5.208%	14	1,815	-55.446%
2026-04-01	0.9600	0.9600	0.9600	0.9600	+3.226%	175	1,815	-53.125%
2026-03-31	0.7500	0.9500	0.7500	0.9300	+20.779%	40	1,920	-51.613%
2026-03-30	0.8900	0.8900	0.7700	0.7700	-14.444%	145	1,922	-41.558%
2026-03-27	1.0200	1.0200	0.9000	0.9000	-11.765%	110	1,780	-50.000%
2026-03-26	1.0800	1.0800	1.0200	1.0200	-22.137%	506	1,864	-55.882%
2026-03-25	1.3100	1.3100	1.3100	1.3100	+19.091%	1	2,093	-65.649%
2026-03-24	1.1000	1.1000	1.1000	1.1000	-12.000%	2	2,092	-59.091%
2026-03-23	1.3000	1.3600	1.2500	1.2500	+0.806%	21	2,092	-64.000%
2026-03-20	1.3900	1.4000	1.2400	1.2400	-24.390%	1,665	2,111	-63.710%
2026-03-18	1.7600	1.8100	1.6400	1.6400	-10.383%	154	1,086	-72.561%
2026-03-17	2.0800	2.0900	1.8300	1.8300	-12.019%	1,115	934	-75.410%
2026-03-16	2.2300	2.2500	2.0400	2.0800	0.000%	48	46	-78.365%