Dark

NVDA20261016C310
NVDA Oct 16 2026 310.00 Call (NVDA261016C00310000)
option OPRA

EOD

Jul 27, 2026

0.3700-22.917%(-0.1100)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3800	0.3800	0.3500	0.3700	-22.917%	105	1,995	0.000%
2026-07-24	0.5600	0.6100	0.4800	0.4800	-20.000%	54	1,893	-22.917%
2026-07-23	0.6700	0.6700	0.6000	0.6000	-24.051%	51	1,892	-38.333%
2026-07-22	0.7200	0.7900	0.7200	0.7900	+51.923%	19	1,892	-53.165%
2026-07-21	0.5700	0.6400	0.5200	0.5200	-17.460%	76	1,881	-28.846%
2026-07-20	0.7100	0.7100	0.6300	0.6300	-7.353%	7	1,906	-41.270%
2026-07-17	0.7600	0.8400	0.6800	0.6800	-21.839%	204	1,907	-45.588%
2026-07-16	0.8600	0.9200	0.8600	0.8700	-5.435%	187	1,729	-57.471%
2026-07-15	1.0800	1.1200	0.9200	0.9200	-12.381%	204	1,655	-59.783%
2026-07-14	0.9000	1.1000	0.9000	1.0500	+15.385%	154	1,535	-64.762%
2026-07-13	0.9800	0.9800	0.8600	0.9100	-21.552%	512	1,496	-59.341%
2026-07-10	1.1000	1.2100	1.0700	1.1600	+20.833%	96	1,311	-68.103%
2026-07-09	0.9600	0.9900	0.8600	0.9600	-3.030%	285	1,289	-61.458%
2026-07-08	0.7300	1.0000	0.6600	0.9900	+73.684%	15	1,183	-62.626%
2026-07-07	0.5700	0.5700	0.5700	0.5700	-19.718%	1	1,171	-35.088%
2026-07-02	0.8400	0.8400	0.6700	0.7100	-11.250%	65	1,152	-47.887%
2026-07-01	0.8000	0.8000	0.8000	0.8000	-12.088%	3	1,152	-53.750%
2026-06-30	0.9400	0.9700	0.9100	0.9100	+12.346%	4	1,153	-59.341%
2026-06-29	0.7800	0.8500	0.7800	0.8100	-3.571%	15	1,154	-54.321%
2026-06-26	0.8500	0.9100	0.8400	0.8400	-12.500%	107	1,154	-55.952%
2026-06-25	1.0300	1.0300	0.9600	0.9600	-15.789%	5	1,136	-61.458%
2026-06-24	1.1500	1.1500	1.1400	1.1400	-2.564%	4	1,137	-67.544%
2026-06-23	1.3600	1.3900	1.1300	1.1700	-29.091%	82	1,136	-68.376%
2026-06-22	2.1500	2.2400	1.6500	1.6500	-17.085%	28	1,138	-77.576%
2026-06-18	1.8900	1.9900	1.8900	1.9900	+15.698%	10	1,142	-81.407%
2026-06-17	1.7900	1.8100	1.7000	1.7200	-18.483%	23	1,142	-78.488%
2026-06-16	2.1200	2.1200	2.1100	2.1100	-10.213%	2	1,142	-82.464%
2026-06-15	2.1500	2.3900	2.1000	2.3500	+22.396%	23	1,044	-84.255%
2026-06-12	1.8900	2.0800	1.8900	1.9200	+4.348%	112	1,044	-80.729%
2026-06-11	1.9000	1.9000	1.8000	1.8400	-3.665%	11	1,044	-79.891%
2026-06-10	1.9900	1.9900	1.9100	1.9100	-7.729%	86	1,042	-80.628%
2026-06-09	2.6000	2.6000	1.8800	2.0700	-18.824%	7	983	-82.126%
2026-06-08	2.6200	2.6200	2.5500	2.5500	+1.594%	3	986	-85.490%
2026-06-05	3.3500	3.3500	2.5100	2.5100	-40.802%	207	984	-85.259%
2026-06-04	3.5000	4.2500	3.4000	4.2400	+11.579%	44	998	-91.274%
2026-06-03	4.7000	4.7000	3.8000	3.8000	-21.649%	19	1,001	-90.263%
2026-06-02	5.1000	6.5000	4.6500	4.8500	-3.579%	73	997	-92.371%
2026-06-01	4.4000	5.1500	4.3500	5.0300	+38.950%	139	1,003	-92.644%
2026-05-29	3.2300	3.7000	3.2300	3.6200	+12.773%	84	983	-89.779%
2026-05-28	2.8600	3.4000	2.8300	3.2100	+7.358%	186	984	-88.474%
2026-05-27	2.9400	2.9900	2.6600	2.9900	-5.079%	132	975	-87.625%
2026-05-26	3.4000	3.5700	3.0500	3.1500	-6.528%	200	1,000	-88.254%
2026-05-22	4.0000	4.0000	3.3700	3.3700	-14.684%	40	997	-89.021%
2026-05-21	4.6000	4.6000	3.8900	3.9500	-19.878%	380	1,012	-90.633%
2026-05-20	5.3500	5.5400	4.7500	4.9300	-7.850%	114	1,012	-92.495%
2026-05-19	5.1500	5.4700	4.5300	5.3500	+6.151%	238	1,002	-93.084%
2026-05-18	7.0000	7.1000	4.9000	5.0400	-27.482%	61	1,002	-92.659%
2026-05-15	6.2200	7.4000	6.1500	6.9500	-17.946%	190	1,002	-94.676%
2026-05-14	7.5100	8.8700	7.2500	8.4700	+41.167%	474	951	-95.632%
2026-05-13	6.1000	6.3000	6.0000	6.0000	+23.457%	188	841	-93.833%
2026-05-12	4.4000	4.8600	4.2000	4.8600	+3.185%	69	841	-92.387%
2026-05-11	5.1000	5.1500	4.7100	4.7100	+19.241%	92	841	-92.144%
2026-05-08	3.9000	4.1400	3.9000	3.9500	+9.722%	55	779	-90.633%
2026-05-07	3.1000	4.0000	3.1000	3.6000	+21.622%	34	775	-89.722%
2026-05-06	2.6500	2.9600	2.6000	2.9600	+69.143%	90	768	-87.500%
2026-05-05	1.8100	1.8100	1.6800	1.7500	0.000%	83	774	-78.857%
2026-05-04	1.8500	1.8500	1.6200	1.7500	-13.793%	110	775	-78.857%
2026-05-01	2.1300	2.1400	2.0200	2.0300	-13.617%	44	766	-81.773%
2026-04-30	2.2000	2.4100	2.1900	2.3500	-26.101%	50	766	-84.255%
2026-04-29	3.1500	3.1800	3.1500	3.1800	-15.200%	15	776	-88.365%
2026-04-28	3.8500	3.8900	3.3300	3.7500	-8.537%	130	788	-90.133%
2026-04-27	2.9700	4.1000	2.9700	4.1000	+41.379%	100	746	-90.976%
2026-04-24	2.1500	3.5000	2.1400	2.9000	+55.080%	578	689	-87.241%
2026-04-23	1.8700	1.8700	1.8700	1.8700	0.000%	2	451	-80.214%
2026-04-21	1.9800	1.9800	1.8600	1.8700	+1.630%	62	441	-80.214%
2026-04-20	1.9200	1.9200	1.8400	1.8400	-2.646%	2	441	-79.891%
2026-04-17	2.0300	2.0300	1.8900	1.8900	+1.613%	19	440	-80.423%
2026-04-16	1.8600	1.8600	1.8600	1.8600	-4.615%	1	454	-80.108%
2026-04-15	1.9500	1.9500	1.9500	1.9500	+19.632%	10	454	-81.026%
2026-04-14	1.4000	1.6300	1.4000	1.6300	+36.975%	178	454	-77.301%
2026-04-13	1.1900	1.1900	1.1900	1.1900	-9.848%	1	567	-68.908%
2026-04-10	1.3200	1.3200	1.3200	1.3200	+55.294%	150	566	-71.970%
2026-04-09	0.8500	0.8500	0.8500	0.8500	+41.667%	1	418	-56.471%
2026-03-30	0.6600	0.6600	0.6000	0.6000	-16.667%	3	417	-38.333%
2026-03-27	0.7200	0.7200	0.7200	0.7200	-10.000%	100	416	-48.611%
2026-03-26	0.9500	0.9500	0.8000	0.8000	-20.792%	415	516	-53.750%
2026-03-25	1.0000	1.0100	1.0000	1.0100	+6.316%	5	106	-63.366%
2026-03-24	0.9500	0.9500	0.9500	0.9500	+1.064%	1	101	-61.053%
2026-03-23	0.9400	0.9400	0.9400	0.9400	-6.000%	1	102	-60.638%
2026-03-20	1.0000	1.0000	1.0000	1.0000	-44.134%	100	101	-63.000%
2026-03-16	1.7900	1.7900	1.7900	1.7900	0.000%	1	1	-79.330%