Dark

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

EOD

Sep 10, 2026

0.0600-57.143%(-0.0800)428

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0600	0.0500	0.0600	-57.143%	428	3,704	0.000%
2026-09-08	0.2000	0.2000	0.1000	0.1400	-30.000%	34	3,576	-57.143%
2026-09-04	0.2500	0.2600	0.2000	0.2000	+53.846%	832	3,580	-70.000%
2026-09-03	0.0700	0.1300	0.0700	0.1300	+116.667%	1,453	3,580	-53.846%
2026-09-02	0.0500	0.0900	0.0500	0.0600	+20.000%	1,536	3,955	0.000%
2026-09-01	0.0500	0.0600	0.0400	0.0500	-37.500%	752	3,298	+20.000%
2026-08-31	0.1100	0.1100	0.0800	0.0800	-42.857%	12	3,293	-25.000%
2026-08-28	0.1800	0.1900	0.1400	0.1400	-48.148%	38	3,302	-57.143%
2026-08-27	0.2200	0.2800	0.1900	0.2700	+28.571%	1,001	3,303	-77.778%
2026-08-26	0.2300	0.2500	0.1900	0.2100	-8.696%	62	2,762	-71.429%
2026-08-25	0.2200	0.2500	0.2100	0.2300	+15.000%	56	2,757	-73.913%
2026-08-24	0.2100	0.2200	0.2000	0.2000	-33.333%	218	2,726	-70.000%
2026-08-21	0.3500	0.3500	0.2900	0.3000	-11.765%	83	2,651	-80.000%
2026-08-20	0.3400	0.3500	0.3200	0.3400	0.000%	53	2,674	-82.353%
2026-08-19	0.3600	0.3800	0.3300	0.3400	-15.000%	81	2,692	-82.353%
2026-08-18	0.4300	0.4300	0.4000	0.4000	-25.926%	259	2,716	-85.000%
2026-08-17	0.5900	0.6000	0.5400	0.5400	-8.475%	281	2,709	-88.889%
2026-08-14	0.6200	0.6400	0.5900	0.5900	-11.940%	218	2,462	-89.831%
2026-08-13	0.6500	0.6700	0.5900	0.6700	+15.517%	58	2,660	-91.045%
2026-08-12	0.5100	0.6100	0.5100	0.5800	+28.889%	206	2,635	-89.655%
2026-08-11	0.6000	0.6000	0.4500	0.4500	-2.174%	394	2,633	-86.667%
2026-08-10	0.6400	0.6400	0.4500	0.4600	-31.343%	35	2,246	-86.957%
2026-08-07	0.7500	0.7500	0.6700	0.6700	-8.219%	61	2,274	-91.045%
2026-08-06	0.9600	0.9600	0.7200	0.7300	-13.095%	232	2,243	-91.781%
2026-08-05	1.0400	1.0400	0.8200	0.8400	+31.250%	260	2,047	-92.857%
2026-08-04	0.5200	0.6400	0.5000	0.6400	+45.455%	72	2,006	-90.625%
2026-08-03	0.4300	0.4600	0.4300	0.4400	+7.317%	10	2,003	-86.364%
2026-07-31	0.3300	0.4100	0.3300	0.4100	+17.143%	5	1,997	-85.366%
2026-07-30	0.3600	0.3700	0.3500	0.3500	-2.778%	11	1,996	-82.857%
2026-07-29	0.3400	0.3600	0.3100	0.3600	+2.857%	4	1,996	-83.333%
2026-07-28	0.3300	0.3500	0.3300	0.3500	-5.405%	3	1,994	-82.857%
2026-07-27	0.3800	0.3800	0.3500	0.3700	-22.917%	105	1,995	-83.784%
2026-07-24	0.5600	0.6100	0.4800	0.4800	-20.000%	54	1,893	-87.500%
2026-07-23	0.6700	0.6700	0.6000	0.6000	-24.051%	51	1,892	-90.000%
2026-07-22	0.7200	0.7900	0.7200	0.7900	+51.923%	19	1,892	-92.405%
2026-07-21	0.5700	0.6400	0.5200	0.5200	-17.460%	76	1,881	-88.462%
2026-07-20	0.7100	0.7100	0.6300	0.6300	-7.353%	7	1,906	-90.476%
2026-07-17	0.7600	0.8400	0.6800	0.6800	-21.839%	204	1,907	-91.176%
2026-07-16	0.8600	0.9200	0.8600	0.8700	-5.435%	187	1,729	-93.103%
2026-07-15	1.0800	1.1200	0.9200	0.9200	-12.381%	204	1,655	-93.478%
2026-07-14	0.9000	1.1000	0.9000	1.0500	+15.385%	154	1,535	-94.286%
2026-07-13	0.9800	0.9800	0.8600	0.9100	-21.552%	512	1,496	-93.407%
2026-07-10	1.1000	1.2100	1.0700	1.1600	+20.833%	96	1,311	-94.828%
2026-07-09	0.9600	0.9900	0.8600	0.9600	-3.030%	285	1,289	-93.750%
2026-07-08	0.7300	1.0000	0.6600	0.9900	+73.684%	15	1,183	-93.939%
2026-07-07	0.5700	0.5700	0.5700	0.5700	-19.718%	1	1,171	-89.474%
2026-07-02	0.8400	0.8400	0.6700	0.7100	-11.250%	65	1,152	-91.549%
2026-07-01	0.8000	0.8000	0.8000	0.8000	-12.088%	3	1,152	-92.500%
2026-06-30	0.9400	0.9700	0.9100	0.9100	+12.346%	4	1,153	-93.407%
2026-06-29	0.7800	0.8500	0.7800	0.8100	-3.571%	15	1,154	-92.593%
2026-06-26	0.8500	0.9100	0.8400	0.8400	-12.500%	107	1,154	-92.857%
2026-06-25	1.0300	1.0300	0.9600	0.9600	-15.789%	5	1,136	-93.750%
2026-06-24	1.1500	1.1500	1.1400	1.1400	-2.564%	4	1,137	-94.737%
2026-06-23	1.3600	1.3900	1.1300	1.1700	-29.091%	82	1,136	-94.872%
2026-06-22	2.1500	2.2400	1.6500	1.6500	-17.085%	28	1,138	-96.364%
2026-06-18	1.8900	1.9900	1.8900	1.9900	+15.698%	10	1,142	-96.985%
2026-06-17	1.7900	1.8100	1.7000	1.7200	-18.483%	23	1,142	-96.512%
2026-06-16	2.1200	2.1200	2.1100	2.1100	-10.213%	2	1,142	-97.156%
2026-06-15	2.1500	2.3900	2.1000	2.3500	+22.396%	23	1,044	-97.447%
2026-06-12	1.8900	2.0800	1.8900	1.9200	+4.348%	112	1,044	-96.875%
2026-06-11	1.9000	1.9000	1.8000	1.8400	-3.665%	11	1,044	-96.739%
2026-06-10	1.9900	1.9900	1.9100	1.9100	-7.729%	86	1,042	-96.859%
2026-06-09	2.6000	2.6000	1.8800	2.0700	-18.824%	7	983	-97.101%
2026-06-08	2.6200	2.6200	2.5500	2.5500	+1.594%	3	986	-97.647%
2026-06-05	3.3500	3.3500	2.5100	2.5100	-40.802%	207	984	-97.610%
2026-06-04	3.5000	4.2500	3.4000	4.2400	+11.579%	44	998	-98.585%
2026-06-03	4.7000	4.7000	3.8000	3.8000	-21.649%	19	1,001	-98.421%
2026-06-02	5.1000	6.5000	4.6500	4.8500	-3.579%	73	997	-98.763%
2026-06-01	4.4000	5.1500	4.3500	5.0300	+38.950%	139	1,003	-98.807%
2026-05-29	3.2300	3.7000	3.2300	3.6200	+12.773%	84	983	-98.343%
2026-05-28	2.8600	3.4000	2.8300	3.2100	+7.358%	186	984	-98.131%
2026-05-27	2.9400	2.9900	2.6600	2.9900	-5.079%	132	975	-97.993%
2026-05-26	3.4000	3.5700	3.0500	3.1500	-6.528%	200	1,000	-98.095%
2026-05-22	4.0000	4.0000	3.3700	3.3700	-14.684%	40	997	-98.220%
2026-05-21	4.6000	4.6000	3.8900	3.9500	-19.878%	380	1,012	-98.481%
2026-05-20	5.3500	5.5400	4.7500	4.9300	-7.850%	114	1,012	-98.783%
2026-05-19	5.1500	5.4700	4.5300	5.3500	+6.151%	238	1,002	-98.879%
2026-05-18	7.0000	7.1000	4.9000	5.0400	-27.482%	61	1,002	-98.810%
2026-05-15	6.2200	7.4000	6.1500	6.9500	-17.946%	190	1,002	-99.137%
2026-05-14	7.5100	8.8700	7.2500	8.4700	+41.167%	474	951	-99.292%
2026-05-13	6.1000	6.3000	6.0000	6.0000	+23.457%	188	841	-99.000%
2026-05-12	4.4000	4.8600	4.2000	4.8600	+3.185%	69	841	-98.765%
2026-05-11	5.1000	5.1500	4.7100	4.7100	+19.241%	92	841	-98.726%
2026-05-08	3.9000	4.1400	3.9000	3.9500	+9.722%	55	779	-98.481%
2026-05-07	3.1000	4.0000	3.1000	3.6000	+21.622%	34	775	-98.333%
2026-05-06	2.6500	2.9600	2.6000	2.9600	+69.143%	90	768	-97.973%
2026-05-05	1.8100	1.8100	1.6800	1.7500	0.000%	83	774	-96.571%
2026-05-04	1.8500	1.8500	1.6200	1.7500	-13.793%	110	775	-96.571%
2026-05-01	2.1300	2.1400	2.0200	2.0300	-13.617%	44	766	-97.044%
2026-04-30	2.2000	2.4100	2.1900	2.3500	-26.101%	50	766	-97.447%
2026-04-29	3.1500	3.1800	3.1500	3.1800	-15.200%	15	776	-98.113%
2026-04-28	3.8500	3.8900	3.3300	3.7500	-8.537%	130	788	-98.400%
2026-04-27	2.9700	4.1000	2.9700	4.1000	+41.379%	100	746	-98.537%
2026-04-24	2.1500	3.5000	2.1400	2.9000	+55.080%	578	689	-97.931%
2026-04-23	1.8700	1.8700	1.8700	1.8700	0.000%	2	451	-96.791%
2026-04-21	1.9800	1.9800	1.8600	1.8700	+1.630%	62	441	-96.791%
2026-04-20	1.9200	1.9200	1.8400	1.8400	-2.646%	2	441	-96.739%
2026-04-17	2.0300	2.0300	1.8900	1.8900	+1.613%	19	440	-96.825%
2026-04-16	1.8600	1.8600	1.8600	1.8600	-4.615%	1	454	-96.774%
2026-04-15	1.9500	1.9500	1.9500	1.9500	+19.632%	10	454	-96.923%
2026-04-14	1.4000	1.6300	1.4000	1.6300	+36.975%	178	454	-96.319%
2026-04-13	1.1900	1.1900	1.1900	1.1900	-9.848%	1	567	-94.958%
2026-04-10	1.3200	1.3200	1.3200	1.3200	+55.294%	150	566	-95.455%
2026-04-09	0.8500	0.8500	0.8500	0.8500	+41.667%	1	418	-92.941%
2026-03-30	0.6600	0.6600	0.6000	0.6000	-16.667%	3	417	-90.000%
2026-03-27	0.7200	0.7200	0.7200	0.7200	-10.000%	100	416	-91.667%
2026-03-26	0.9500	0.9500	0.8000	0.8000	-20.792%	415	516	-92.500%
2026-03-25	1.0000	1.0100	1.0000	1.0100	+6.316%	5	106	-94.059%
2026-03-24	0.9500	0.9500	0.9500	0.9500	+1.064%	1	101	-93.684%
2026-03-23	0.9400	0.9400	0.9400	0.9400	-6.000%	1	102	-93.617%
2026-03-20	1.0000	1.0000	1.0000	1.0000	-44.134%	100	101	-94.000%
2026-03-16	1.7900	1.7900	1.7900	1.7900	0.000%	1	1	-96.648%