Dark

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

EOD

Sep 10, 2026

0.0900-40.000%(-0.0600)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1200	0.1200	0.0800	0.0900	-40.000%	235	13,289	0.000%
2026-09-09	0.1700	0.1900	0.1500	0.1500	-21.053%	426	13,244	-40.000%
2026-09-08	0.3000	0.3000	0.1600	0.1900	-29.630%	659	13,190	-52.632%
2026-09-04	0.2000	0.3800	0.2000	0.2700	+35.000%	1,393	13,485	-66.667%
2026-09-03	0.1300	0.2300	0.1300	0.2000	+66.667%	2,690	13,485	-55.000%
2026-09-02	0.0900	0.1600	0.0800	0.1200	+71.429%	1,955	13,768	-25.000%
2026-09-01	0.0800	0.0900	0.0700	0.0700	-36.364%	2,419	13,800	+28.571%
2026-08-31	0.2000	0.2000	0.1100	0.1100	-42.105%	384	12,265	-18.182%
2026-08-28	0.3500	0.3600	0.1900	0.1900	-47.222%	2,875	12,263	-52.632%
2026-08-27	0.3300	0.4100	0.2700	0.3600	+24.138%	5,560	12,993	-75.000%
2026-08-26	0.3400	0.3400	0.2700	0.2900	-12.121%	1,317	10,044	-68.966%
2026-08-25	0.3000	0.3500	0.2900	0.3300	+17.857%	663	9,881	-72.727%
2026-08-24	0.4100	0.4200	0.2600	0.2800	-30.000%	3,030	9,590	-67.857%
2026-08-21	0.4700	0.4900	0.3900	0.4000	-13.043%	971	9,298	-77.500%
2026-08-20	0.5000	0.5000	0.4300	0.4600	+2.222%	1,616	9,276	-80.435%
2026-08-19	0.5600	0.5600	0.4200	0.4500	-13.462%	684	9,088	-80.000%
2026-08-18	0.5800	0.6200	0.5000	0.5200	-26.761%	667	9,083	-82.692%
2026-08-17	0.8400	0.8400	0.7000	0.7100	-13.415%	1,531	8,867	-87.324%
2026-08-14	0.9000	0.9000	0.7600	0.8200	-5.747%	124	8,199	-89.024%
2026-08-13	0.8700	0.9500	0.8000	0.8700	+12.987%	697	8,175	-89.655%
2026-08-12	0.6800	0.8500	0.6600	0.7700	+35.088%	464	8,450	-88.312%
2026-08-11	0.8100	0.8100	0.5600	0.5700	-16.176%	83	8,139	-84.211%
2026-08-10	0.9000	0.9000	0.6300	0.6800	-28.421%	1,606	8,118	-86.765%
2026-08-07	1.0100	1.0600	0.8500	0.9500	+1.064%	149	9,180	-90.526%
2026-08-06	1.1900	1.3400	0.9200	0.9400	-12.963%	252	9,182	-90.426%
2026-08-05	1.0900	1.4000	1.0700	1.0800	+35.000%	2,344	9,150	-91.667%
2026-08-04	0.7000	0.8900	0.6500	0.8000	+33.333%	1,244	7,848	-88.750%
2026-08-03	0.4400	0.6600	0.4200	0.6000	+22.449%	544	7,871	-85.000%
2026-07-31	0.5000	0.5100	0.4300	0.4900	+11.364%	371	7,772	-81.633%
2026-07-30	0.4000	0.4700	0.4000	0.4400	+7.317%	131	7,717	-79.545%
2026-07-29	0.4500	0.4500	0.3600	0.4100	-8.889%	107	7,678	-78.049%
2026-07-28	0.4100	0.4900	0.3700	0.4500	0.000%	1,191	8,054	-80.000%
2026-07-27	0.6700	0.6700	0.4200	0.4500	-30.769%	5,298	8,783	-80.000%
2026-07-24	0.7600	0.8400	0.6400	0.6500	-20.732%	438	8,891	-86.154%
2026-07-23	0.8700	0.9000	0.7800	0.8200	-21.905%	274	8,917	-89.024%
2026-07-22	0.6300	1.0800	0.6300	1.0500	+52.174%	1,220	8,891	-91.429%
2026-07-21	0.8400	0.8400	0.6900	0.6900	0.000%	332	8,439	-86.957%
2026-07-20	0.9400	0.9800	0.6900	0.6900	-23.333%	125	8,304	-86.957%
2026-07-17	1.0000	1.0900	0.8200	0.9000	-16.667%	662	8,233	-90.000%
2026-07-16	1.3300	1.3300	1.0800	1.0800	-25.000%	124	8,377	-91.667%
2026-07-15	1.4200	1.4400	1.1100	1.4400	+3.597%	625	8,308	-93.750%
2026-07-14	1.1500	1.4500	1.1300	1.3900	+21.930%	554	8,572	-93.525%
2026-07-13	1.4700	1.4900	1.1000	1.1400	-25.974%	480	8,403	-92.105%
2026-07-10	1.2000	1.6000	1.1800	1.5400	+25.203%	647	7,987	-94.156%
2026-07-09	1.2800	1.3000	1.0800	1.2300	-6.818%	352	7,732	-92.683%
2026-07-08	0.9500	1.3500	0.8400	1.3200	+43.478%	360	7,552	-93.182%
2026-07-07	0.7400	0.9500	0.7100	0.9200	+2.222%	52	7,444	-90.217%
2026-07-06	0.8500	0.9000	0.8400	0.9000	+11.111%	39	7,456	-90.000%
2026-07-02	0.9200	1.0800	0.8100	0.8100	-22.857%	119	7,330	-88.889%
2026-07-01	1.0000	1.1100	0.9400	1.0500	-12.500%	420	7,330	-91.429%
2026-06-30	1.0800	1.2400	1.0800	1.2000	+20.000%	4,224	7,478	-92.500%
2026-06-29	1.0000	1.1200	0.9500	1.0000	-9.910%	50	6,420	-91.000%
2026-06-26	1.0500	1.1300	1.0200	1.1100	-7.500%	293	6,386	-91.892%
2026-06-25	1.2500	1.3000	1.1500	1.2000	-10.448%	253	6,391	-92.500%
2026-06-24	1.4400	1.4900	1.2300	1.3400	-6.944%	94	6,338	-93.284%
2026-06-23	1.8400	1.8400	1.4200	1.4400	-25.773%	555	6,337	-93.750%
2026-06-22	2.5200	2.8000	1.9400	1.9400	-23.320%	175	6,192	-95.361%
2026-06-18	2.2000	2.5300	2.1900	2.5300	+22.816%	612	6,701	-96.443%
2026-06-17	2.3900	2.3900	2.0100	2.0600	-13.080%	1,095	6,701	-95.631%
2026-06-16	2.6900	2.6900	2.3700	2.3700	-16.842%	57	6,701	-96.203%
2026-06-15	2.6400	2.9300	2.5800	2.8500	+19.748%	561	6,458	-96.842%
2026-06-12	2.4900	2.6700	2.3800	2.3800	-4.800%	172	6,458	-96.218%
2026-06-11	2.2800	2.6100	2.0700	2.5000	+11.111%	409	6,458	-96.400%
2026-06-10	2.7100	2.7200	2.2500	2.2500	-14.122%	186	6,578	-96.000%
2026-06-09	3.4000	3.4000	2.3000	2.6200	-15.756%	1,011	6,635	-96.565%
2026-06-08	3.2000	3.3500	3.0400	3.1100	+1.967%	175	6,589	-97.106%
2026-06-05	4.1500	4.1500	3.0500	3.0500	-36.458%	2,546	6,615	-97.049%
2026-06-04	4.2100	5.3100	3.9500	4.8000	+7.383%	506	5,576	-98.125%
2026-06-03	5.6500	5.6500	4.4700	4.4700	-22.261%	415	5,428	-97.987%
2026-06-02	6.2000	7.9000	5.7500	5.7500	+0.349%	270	5,415	-98.435%
2026-06-01	4.5000	6.1500	4.5000	5.7300	+36.429%	3,735	5,376	-98.429%
2026-05-29	4.0000	4.7000	3.8000	4.2000	+7.692%	308	5,067	-97.857%
2026-05-28	3.5500	4.0500	3.4500	3.9000	+9.859%	404	5,032	-97.692%
2026-05-27	3.7800	3.7800	3.2100	3.5500	-8.740%	356	4,978	-97.465%
2026-05-26	4.2500	4.4500	3.7500	3.8900	-5.353%	562	4,945	-97.686%
2026-05-22	5.0000	5.0000	4.0000	4.1100	-14.375%	425	4,730	-97.810%
2026-05-21	5.5500	6.1500	4.7100	4.8000	-21.311%	690	4,569	-98.125%
2026-05-20	5.9900	6.6800	5.7000	6.1000	+7.018%	755	4,569	-98.525%
2026-05-19	6.1500	6.7500	5.5000	5.7000	-10.658%	316	4,173	-98.421%
2026-05-18	8.3900	8.4000	5.6500	6.3800	-16.053%	1,104	4,173	-98.589%
2026-05-15	9.0000	9.1000	7.3800	7.6000	-24.901%	696	4,173	-98.816%
2026-05-14	8.0000	10.7500	7.9600	10.1200	+42.135%	859	3,723	-99.111%
2026-05-13	6.7000	7.6900	6.1600	7.1200	+22.759%	497	3,536	-98.736%
2026-05-12	5.5000	6.4600	4.8500	5.8000	+5.455%	616	3,536	-98.448%
2026-05-11	4.9000	6.3000	4.8000	5.5000	+17.021%	385	3,536	-98.364%
2026-05-08	4.5000	5.4000	4.5000	4.7000	+9.302%	157	3,160	-98.085%
2026-05-07	3.8000	4.8600	3.6900	4.3000	+18.457%	1,103	3,105	-97.907%
2026-05-06	2.6200	3.6400	2.6200	3.6300	+70.423%	1,013	2,825	-97.521%
2026-05-05	2.2000	2.2000	2.0900	2.1300	-3.182%	109	2,503	-95.775%
2026-05-04	2.4600	2.5200	2.0600	2.2000	-11.290%	1,322	2,485	-95.909%
2026-05-01	2.8100	2.8800	2.4800	2.4800	-11.429%	73	1,884	-96.371%
2026-04-30	3.4500	3.4500	2.6800	2.8000	-26.316%	1,192	1,884	-96.786%
2026-04-29	4.3000	4.3000	3.7500	3.8000	-16.667%	88	2,505	-97.632%
2026-04-28	4.2200	4.7500	4.0000	4.5600	-10.588%	105	2,511	-98.026%
2026-04-27	3.6500	5.3000	3.6500	5.1000	+44.886%	766	2,517	-98.235%
2026-04-24	2.6900	4.2700	2.5600	3.5200	+58.559%	233	2,639	-97.443%
2026-04-23	2.6700	2.7600	2.2200	2.2200	-11.200%	428	2,583	-95.946%
2026-04-22	2.3000	2.5200	2.3000	2.5000	+7.759%	142	2,837	-96.400%
2026-04-21	2.3700	2.3700	2.3200	2.3200	-3.333%	6	2,842	-96.121%
2026-04-20	2.4000	2.4000	2.1000	2.4000	+1.695%	57	2,842	-96.250%
2026-04-17	2.5500	2.6000	2.3600	2.3600	0.000%	159	2,817	-96.186%
2026-04-16	2.2300	2.4800	2.0600	2.3600	-1.255%	41	2,821	-96.186%
2026-04-15	2.1700	2.5200	2.1300	2.3900	+12.207%	122	2,814	-96.234%
2026-04-14	1.6600	2.1600	1.6600	2.1300	+38.312%	378	2,809	-95.775%
2026-04-13	1.5800	1.7000	1.5400	1.5400	-4.938%	5	2,802	-94.156%
2026-04-10	1.1100	1.7600	1.1100	1.6200	+47.273%	1,638	2,798	-94.444%
2026-04-09	1.0000	1.1300	0.9100	1.1000	+12.245%	99	1,918	-91.818%
2026-04-08	0.9800	0.9800	0.9800	0.9800	+13.953%	7	1,838	-90.816%
2026-04-07	0.8500	0.8600	0.8500	0.8600	-14.851%	113	1,833	-89.535%
2026-04-02	0.8600	1.0100	0.8600	1.0100	+5.208%	14	1,815	-91.089%
2026-04-01	0.9600	0.9600	0.9600	0.9600	+3.226%	175	1,815	-90.625%
2026-03-31	0.7500	0.9500	0.7500	0.9300	+20.779%	40	1,920	-90.323%
2026-03-30	0.8900	0.8900	0.7700	0.7700	-14.444%	145	1,922	-88.312%
2026-03-27	1.0200	1.0200	0.9000	0.9000	-11.765%	110	1,780	-90.000%
2026-03-26	1.0800	1.0800	1.0200	1.0200	-22.137%	506	1,864	-91.176%
2026-03-25	1.3100	1.3100	1.3100	1.3100	+19.091%	1	2,093	-93.130%
2026-03-24	1.1000	1.1000	1.1000	1.1000	-12.000%	2	2,092	-91.818%
2026-03-23	1.3000	1.3600	1.2500	1.2500	+0.806%	21	2,092	-92.800%
2026-03-20	1.3900	1.4000	1.2400	1.2400	-24.390%	1,665	2,111	-92.742%
2026-03-18	1.7600	1.8100	1.6400	1.6400	-10.383%	154	1,086	-94.512%
2026-03-17	2.0800	2.0900	1.8300	1.8300	-12.019%	1,115	934	-95.082%
2026-03-16	2.2300	2.2500	2.0400	2.0800	0.000%	48	46	-95.673%