Dark

NVDA20261016C320
NVDA Oct 16 2026 320.00 Call (NVDA261016C00320000)
option OPRA

EOD

Sep 10, 2026

0.0500-16.667%(-0.0100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0600	0.0600	0.0400	0.0500	-16.667%	22	2,085	0.000%
2026-09-09	0.0700	0.0700	0.0600	0.0600	-33.333%	401	2,081	-16.667%
2026-09-08	0.0800	0.0900	0.0700	0.0900	-30.769%	32	2,054	-44.444%
2026-09-04	0.0700	0.1700	0.0700	0.1300	+44.444%	1,190	2,412	-61.538%
2026-09-03	0.0400	0.0900	0.0400	0.0900	+125.000%	164	2,412	-44.444%
2026-09-02	0.0400	0.0600	0.0300	0.0400	+33.333%	176	2,429	+25.000%
2026-09-01	0.0400	0.0400	0.0300	0.0300	-40.000%	28	2,516	+66.667%
2026-08-31	0.0800	0.0800	0.0500	0.0500	-54.545%	1,025	2,506	0.000%
2026-08-28	0.1200	0.1300	0.1000	0.1100	-35.294%	39	1,548	-54.545%
2026-08-27	0.1700	0.1900	0.1300	0.1700	+6.250%	856	1,536	-70.588%
2026-08-26	0.1800	0.1800	0.1500	0.1600	+6.667%	114	1,702	-68.750%
2026-08-25	0.1600	0.1800	0.1500	0.1500	0.000%	94	1,677	-66.667%
2026-08-24	0.1800	0.1800	0.1400	0.1500	-31.818%	83	1,681	-66.667%
2026-08-21	0.2500	0.2500	0.2100	0.2200	-15.385%	58	1,693	-77.273%
2026-08-20	0.2600	0.2700	0.2400	0.2600	0.000%	10	1,694	-80.769%
2026-08-19	0.2600	0.2700	0.2500	0.2600	-16.129%	38	1,693	-80.769%
2026-08-18	0.3200	0.3500	0.3000	0.3100	-29.545%	10	1,689	-83.871%
2026-08-17	0.4300	0.4500	0.4200	0.4400	-6.383%	9	1,685	-88.636%
2026-08-14	0.4700	0.4700	0.4400	0.4700	-7.843%	110	1,679	-89.362%
2026-08-13	0.5000	0.5100	0.4400	0.5100	+13.333%	85	1,680	-90.196%
2026-08-12	0.4000	0.5200	0.4000	0.4500	+25.000%	37	1,658	-88.889%
2026-08-11	0.4500	0.4500	0.3400	0.3600	-7.692%	18	1,639	-86.111%
2026-08-10	0.4200	0.4400	0.3900	0.3900	-20.408%	4	1,640	-87.179%
2026-08-07	0.5700	0.6000	0.4900	0.4900	-10.909%	45	1,641	-89.796%
2026-08-06	0.7500	0.7500	0.5500	0.5500	-25.676%	8	1,658	-90.909%
2026-08-05	0.6800	0.8500	0.6400	0.7400	+42.308%	326	1,659	-93.243%
2026-08-04	0.4600	0.5300	0.4100	0.5200	+33.333%	28	1,486	-90.385%
2026-08-03	0.3400	0.3900	0.3400	0.3900	+18.182%	189	1,466	-87.179%
2026-07-31	0.3300	0.3400	0.3300	0.3300	+10.000%	4	1,302	-84.848%
2026-07-30	0.3100	0.3100	0.2500	0.3000	+3.448%	8	1,300	-83.333%
2026-07-29	0.2400	0.2900	0.2400	0.2900	-3.333%	17	1,305	-82.759%
2026-07-28	0.3000	0.3000	0.3000	0.3000	+11.111%	1	1,310	-83.333%
2026-07-27	0.3900	0.3900	0.2700	0.2700	-37.209%	17	1,310	-81.481%
2026-07-24	0.4300	0.4300	0.4300	0.4300	-17.308%	1	1,302	-88.372%
2026-07-23	0.5200	0.5200	0.5200	0.5200	-17.460%	2	1,303	-90.385%
2026-07-22	0.4400	0.6300	0.4400	0.6300	+43.182%	154	1,302	-92.063%
2026-07-21	0.4400	0.4400	0.4100	0.4400	0.000%	56	1,266	-88.636%
2026-07-20	0.5200	0.5400	0.4400	0.4400	-22.807%	25	1,226	-88.636%
2026-07-17	0.5500	0.5700	0.4800	0.5700	-28.750%	25	1,223	-91.228%
2026-07-15	0.8200	0.8200	0.8000	0.8000	-5.882%	2	1,220	-93.750%
2026-07-14	0.7100	0.8700	0.6900	0.8500	+25.000%	81	1,219	-94.118%
2026-07-13	0.9000	0.9200	0.6800	0.6800	-33.981%	282	1,165	-92.647%
2026-07-10	0.9000	1.0300	0.9000	1.0300	+30.380%	28	891	-95.146%
2026-07-09	0.6900	0.7900	0.6900	0.7900	+46.296%	301	888	-93.671%
2026-07-08	0.5400	0.5400	0.5400	0.5400	0.000%	2	951	-90.741%
2026-07-07	0.4800	0.5600	0.4400	0.5400	+8.000%	334	951	-90.741%
2026-07-06	0.5000	0.5000	0.5000	0.5000	-7.407%	1	859	-90.000%
2026-07-02	0.6600	0.6600	0.5400	0.5400	-21.739%	44	862	-90.741%
2026-07-01	0.6400	0.6900	0.6400	0.6900	-13.750%	6	862	-92.754%
2026-06-30	0.7600	0.8000	0.7600	0.8000	+26.984%	44	865	-93.750%
2026-06-29	0.6500	0.6500	0.6300	0.6300	-14.865%	3	903	-92.063%
2026-06-26	0.7100	0.7400	0.7100	0.7400	-1.333%	6	900	-93.243%
2026-06-25	0.7900	0.8700	0.7500	0.7500	-11.765%	22	901	-93.333%
2026-06-24	0.9300	0.9300	0.8500	0.8500	-8.602%	153	884	-94.118%
2026-06-23	1.1700	1.1700	0.9300	0.9300	-29.008%	194	845	-94.624%
2026-06-22	1.7000	1.7700	1.3100	1.3100	-18.125%	69	795	-96.183%
2026-06-18	1.4800	1.6000	1.4800	1.6000	+16.788%	24	862	-96.875%
2026-06-17	1.5000	1.5000	1.3700	1.3700	-16.463%	27	862	-96.350%
2026-06-16	1.6400	1.6400	1.6400	1.6400	-16.327%	41	862	-96.951%
2026-06-15	1.7100	1.9600	1.7100	1.9600	+17.365%	39	870	-97.449%
2026-06-12	1.6800	1.6800	1.6600	1.6700	+7.742%	31	870	-97.006%
2026-06-11	1.5000	1.5500	1.4000	1.5500	-1.274%	4	870	-96.774%
2026-06-10	1.7000	1.7000	1.5700	1.5700	-12.778%	5	869	-96.815%
2026-06-09	2.0000	2.0000	1.5000	1.8000	-16.667%	72	866	-97.222%
2026-06-08	2.1800	2.1800	2.0000	2.1600	-0.461%	74	868	-97.685%
2026-06-05	2.7500	2.7500	2.1000	2.1700	-39.722%	124	867	-97.696%
2026-06-04	2.9500	3.6000	2.8600	3.6000	+12.500%	89	827	-98.611%
2026-06-03	3.6000	3.6000	3.1700	3.2000	-28.731%	422	818	-98.438%
2026-06-02	4.3500	5.7200	4.3500	4.4900	+9.512%	432	817	-98.886%
2026-06-01	3.1500	4.1000	3.1500	4.1000	+41.379%	242	738	-98.780%
2026-05-29	3.0000	3.0500	2.8700	2.9000	+8.614%	288	744	-98.276%
2026-05-28	2.3100	2.7500	2.3100	2.6700	+13.136%	116	713	-98.127%
2026-05-27	2.3500	2.4300	2.1500	2.3600	-7.451%	122	693	-97.881%
2026-05-26	2.7500	2.9800	2.5200	2.5500	-7.273%	53	659	-98.039%
2026-05-22	3.3500	3.3500	2.7400	2.7500	-17.169%	87	641	-98.182%
2026-05-21	3.8500	4.3000	3.1700	3.3200	-19.024%	86	633	-98.494%
2026-05-20	4.0500	4.4700	3.9000	4.1000	+5.670%	189	633	-98.780%
2026-05-19	4.6000	4.6000	3.8500	3.8800	-6.506%	106	535	-98.711%
2026-05-18	5.8500	5.8500	4.0200	4.1500	-23.148%	34	535	-98.795%
2026-05-15	5.7200	6.2500	5.1500	5.4000	-23.404%	205	535	-99.074%
2026-05-14	5.9500	7.4500	5.9000	7.0500	+43.878%	254	497	-99.291%
2026-05-13	4.6400	5.2500	4.4500	4.9000	+24.051%	96	413	-98.980%
2026-05-12	4.2600	4.3900	3.3500	3.9500	+5.333%	96	413	-98.734%
2026-05-11	3.2000	4.3000	3.2000	3.7500	+14.329%	94	413	-98.667%
2026-05-08	3.3500	3.4000	3.2800	3.2800	+7.541%	10	382	-98.476%
2026-05-07	2.7300	3.2100	2.5500	3.0500	+27.083%	192	380	-98.361%
2026-05-06	1.7000	2.4500	1.7000	2.4000	+69.014%	129	469	-97.917%
2026-05-05	1.4300	1.4300	1.3800	1.4200	+0.709%	42	468	-96.479%
2026-05-04	1.6000	1.6000	1.4100	1.4100	-11.875%	60	468	-96.454%
2026-05-01	1.9500	1.9500	1.6000	1.6000	-19.192%	59	441	-96.875%
2026-04-30	1.9500	2.0200	1.8300	1.9800	-23.256%	74	441	-97.475%
2026-04-29	2.6600	2.7300	2.5800	2.5800	-14.000%	51	418	-98.062%
2026-04-28	2.9500	3.1000	2.8400	3.0000	-1.639%	30	407	-98.333%
2026-04-27	2.3600	3.0500	2.3600	3.0500	+30.901%	43	387	-98.361%
2026-04-24	1.6400	2.7900	1.6400	2.3300	+67.626%	225	384	-97.854%
2026-04-23	1.6700	1.6700	1.3900	1.3900	-10.897%	64	213	-96.403%
2026-04-22	1.5600	1.5600	1.5600	1.5600	+3.311%	21	152	-96.795%
2026-04-21	1.5600	1.6000	1.5100	1.5100	+13.534%	15	119	-96.689%
2026-04-20	1.4500	1.4500	1.3000	1.3300	-14.744%	4	119	-96.241%
2026-04-17	1.5600	1.5800	1.5400	1.5600	+5.405%	47	117	-96.795%
2026-04-16	1.5700	1.5700	1.4800	1.4800	+8.029%	2	73	-96.622%
2026-04-15	1.4400	1.6500	1.3700	1.3700	+19.130%	43	72	-96.350%
2026-04-14	1.1500	1.1500	1.1500	1.1500	+21.053%	5	50	-95.652%
2026-04-13	0.9100	0.9500	0.9100	0.9500	-8.654%	34	45	-94.737%
2026-04-10	1.0500	1.0500	1.0400	1.0400	+62.500%	6	11	-95.192%
2026-04-09	0.6400	0.6400	0.6400	0.6400	+1.587%	2	13	-92.188%
2026-04-08	0.6300	0.6300	0.6300	0.6300	+23.529%	1	11	-92.063%
2026-04-07	0.5100	0.5100	0.5100	0.5100	-5.556%	1	11	-90.196%
2026-04-02	0.5300	0.5400	0.5300	0.5400	-14.286%	4	11	-90.741%
2026-03-31	0.5500	0.6300	0.5500	0.6300	+26.000%	6	11	-92.063%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-12.281%	1	6	-90.000%
2026-03-27	0.6100	0.6100	0.5700	0.5700	-12.308%	5	5	-91.228%
2026-03-26	0.6500	0.6500	0.6500	0.6500	-9.722%	2	4	-92.308%
2026-03-24	0.7200	0.7200	0.7200	0.7200	-10.000%	1	2	-93.056%
2026-03-23	0.7900	0.8000	0.7900	0.8000	-38.462%	2	3	-93.750%
2026-03-16	1.3000	1.3000	1.3000	1.3000	0.000%	2	2	-96.154%