Dark

NVDA20261016C330
NVDA Oct 16 2026 330.00 Call (NVDA261016C00330000)
option OPRA

EOD

Sep 10, 2026

0.0300-25.000%(-0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0500	0.0200	0.0300	-25.000%	25	2,062	0.000%
2026-09-09	0.0500	0.0500	0.0400	0.0400	-33.333%	17	2,041	-25.000%
2026-09-08	0.1000	0.1000	0.0500	0.0600	-33.333%	28	2,043	-50.000%
2026-09-04	0.0500	0.1300	0.0500	0.0900	+80.000%	3,737	4,269	-66.667%
2026-09-03	0.0300	0.0500	0.0300	0.0500	+400.000%	49	4,269	-40.000%
2026-09-02	0.0200	0.0300	0.0100	0.0100	-66.667%	2,062	4,228	+200.000%
2026-09-01	0.0600	0.0600	0.0200	0.0300	-40.000%	167	2,542	0.000%
2026-08-31	0.0900	0.0900	0.0500	0.0500	-50.000%	1,423	2,618	-40.000%
2026-08-28	0.1300	0.1300	0.0900	0.1000	-16.667%	47	1,956	-70.000%
2026-08-27	0.1400	0.1500	0.0800	0.1200	-7.692%	1,527	1,931	-75.000%
2026-08-26	0.1300	0.1400	0.1300	0.1300	0.000%	8	1,753	-76.923%
2026-08-25	0.1500	0.1500	0.1100	0.1300	+18.182%	23	1,752	-76.923%
2026-08-24	0.1200	0.1400	0.1000	0.1100	-31.250%	49	1,753	-72.727%
2026-08-21	0.1800	0.1900	0.1600	0.1600	-23.810%	9	1,743	-81.250%
2026-08-20	0.1900	0.2100	0.1800	0.2100	+16.667%	47	1,739	-85.714%
2026-08-19	0.2500	0.2500	0.1700	0.1800	-25.000%	21	1,725	-83.333%
2026-08-18	0.2600	0.2600	0.2400	0.2400	-20.000%	78	1,719	-87.500%
2026-08-17	0.3500	0.3600	0.3000	0.3000	-18.919%	261	1,687	-90.000%
2026-08-14	0.3700	0.3900	0.3400	0.3700	-7.500%	55	1,732	-91.892%
2026-08-13	0.3800	0.4100	0.3200	0.4000	+14.286%	60	1,697	-92.500%
2026-08-12	0.3200	0.3700	0.3100	0.3500	+25.000%	72	1,702	-91.429%
2026-08-11	0.3300	0.3300	0.2600	0.2800	-9.677%	557	1,632	-89.286%
2026-08-10	0.3800	0.3800	0.3100	0.3100	-24.390%	58	1,236	-90.323%
2026-08-07	0.4600	0.4600	0.4100	0.4100	-12.766%	46	1,192	-92.683%
2026-08-06	0.5600	0.5700	0.4500	0.4700	-14.545%	32	1,146	-93.617%
2026-08-05	0.5900	0.6300	0.5300	0.5500	+34.146%	110	1,144	-94.545%
2026-08-04	0.3500	0.4300	0.3500	0.4100	+28.125%	8	1,204	-92.683%
2026-08-03	0.2500	0.3200	0.2400	0.3200	+23.077%	130	1,203	-90.625%
2026-07-31	0.2900	0.3000	0.2300	0.2600	+18.182%	552	1,077	-88.462%
2026-07-30	0.2600	0.2600	0.2200	0.2200	-18.519%	11	548	-86.364%
2026-07-29	0.2500	0.2700	0.2500	0.2700	+12.500%	2	549	-88.889%
2026-07-28	0.2400	0.2400	0.2400	0.2400	-4.000%	3	549	-87.500%
2026-07-27	0.2900	0.3000	0.2500	0.2500	-26.471%	13	549	-88.000%
2026-07-24	0.3300	0.3400	0.3300	0.3400	-10.526%	3	546	-91.176%
2026-07-23	0.4100	0.4100	0.3800	0.3800	+2.703%	22	544	-92.105%
2026-07-22	0.3200	0.3700	0.3000	0.3700	+12.121%	9	539	-91.892%
2026-07-21	0.3700	0.3700	0.3300	0.3300	-10.811%	6	538	-90.909%
2026-07-20	0.4500	0.4500	0.3700	0.3700	-24.490%	4	536	-91.892%
2026-07-17	0.4900	0.4900	0.4900	0.4900	-12.500%	3	534	-93.878%
2026-07-16	0.6000	0.6100	0.5600	0.5600	-13.846%	104	537	-94.643%
2026-07-15	0.6600	0.6600	0.6000	0.6500	0.000%	15	434	-95.385%
2026-07-14	0.6500	0.6500	0.6500	0.6500	+12.069%	3	421	-95.385%
2026-07-13	0.7000	0.7000	0.5700	0.5800	-21.622%	21	424	-94.828%
2026-07-10	0.7200	0.7400	0.7200	0.7400	+25.424%	6	403	-95.946%
2026-07-09	0.6200	0.6200	0.5900	0.5900	+34.091%	3	399	-94.915%
2026-07-07	0.4000	0.5400	0.4000	0.4400	-18.519%	26	400	-93.182%
2026-07-06	0.4300	0.5400	0.4300	0.5400	+20.000%	4	389	-94.444%
2026-07-02	0.4900	0.4900	0.4500	0.4500	-25.000%	3	387	-93.333%
2026-06-30	0.6400	0.6400	0.6000	0.6000	+7.143%	3	387	-95.000%
2026-06-29	0.5600	0.5800	0.5600	0.5600	-6.667%	3	386	-94.643%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-14.286%	1	384	-95.000%
2026-06-25	0.7500	0.7500	0.7000	0.7000	0.000%	2	384	-95.714%
2026-06-24	0.7600	0.7600	0.7000	0.7000	-12.500%	2	385	-95.714%
2026-06-23	0.8800	0.9000	0.8000	0.8000	-25.926%	10	385	-96.250%
2026-06-22	1.2000	1.2000	1.0800	1.0800	-16.279%	4	384	-97.222%
2026-06-18	1.2200	1.3500	1.2200	1.2900	+7.500%	10	374	-97.674%
2026-06-17	1.3200	1.3200	1.2000	1.2000	-10.448%	10	374	-97.500%
2026-06-16	1.3400	1.3400	1.3400	1.3400	-16.250%	1	374	-97.761%
2026-06-15	1.4600	1.6000	1.4600	1.6000	+15.942%	2	397	-98.125%
2026-06-12	1.4400	1.4400	1.3800	1.3800	-1.429%	34	397	-97.826%
2026-06-11	1.3700	1.4000	1.2600	1.4000	+6.061%	59	397	-97.857%
2026-06-10	1.4900	1.5300	1.3200	1.3200	-4.348%	65	420	-97.727%
2026-06-09	1.5600	1.5600	1.3800	1.3800	-21.143%	2	428	-97.826%
2026-06-08	1.7300	1.7500	1.6800	1.7500	-4.372%	19	430	-98.286%
2026-06-05	1.9100	1.9200	1.8300	1.8300	-35.106%	8	439	-98.361%
2026-06-04	2.5000	2.8200	2.5000	2.8200	+6.415%	55	434	-98.936%
2026-06-03	2.7000	2.7900	2.6500	2.6500	-20.896%	425	431	-98.868%
2026-06-02	3.8200	4.6000	3.3500	3.3500	-4.830%	190	417	-99.104%
2026-06-01	3.1500	3.6000	3.0800	3.5200	+31.835%	275	428	-99.148%
2026-05-29	2.3500	2.6700	2.3500	2.6700	+15.584%	130	364	-98.876%
2026-05-28	1.9600	2.3100	1.9200	2.3100	+14.356%	10	389	-98.701%
2026-05-27	2.0000	2.0200	1.7600	2.0200	-2.885%	18	386	-98.515%
2026-05-26	2.2500	2.4700	2.0800	2.0800	-10.345%	119	377	-98.558%
2026-05-22	2.3700	2.4700	2.2700	2.3200	-15.942%	13	389	-98.707%
2026-05-21	2.7800	2.9200	2.6200	2.7600	-14.815%	130	384	-98.913%
2026-05-20	3.5400	3.7800	3.2400	3.2400	-1.818%	134	384	-99.074%
2026-05-19	3.6000	3.8800	3.1900	3.3000	-4.348%	163	292	-99.091%
2026-05-18	4.5100	4.5100	3.4500	3.4500	-30.020%	174	292	-99.130%
2026-05-15	4.8500	5.2500	4.3500	4.9300	-22.362%	192	292	-99.391%
2026-05-14	5.0000	6.4200	4.9500	6.3500	+49.764%	150	370	-99.528%
2026-05-13	3.7000	4.4500	3.4800	4.2400	+26.190%	63	284	-99.292%
2026-05-12	2.8900	3.6000	2.8000	3.3600	+2.439%	93	284	-99.107%
2026-05-11	2.7700	3.5800	2.7700	3.2800	+16.726%	131	284	-99.085%
2026-05-08	2.7400	2.8800	2.7300	2.8100	+10.196%	83	194	-98.932%
2026-05-07	2.6300	2.6500	2.5500	2.5500	+23.786%	42	183	-98.824%
2026-05-06	1.7000	2.0600	1.7000	2.0600	+79.130%	161	185	-98.544%
2026-05-05	1.1500	1.2000	1.1400	1.1500	+3.604%	41	148	-97.391%
2026-05-04	1.1500	1.1500	1.0700	1.1100	-18.382%	42	146	-97.297%
2026-05-01	1.4200	1.4200	1.3600	1.3600	-15.000%	2	144	-97.794%
2026-04-30	1.6100	1.6500	1.5900	1.6000	-24.528%	46	144	-98.125%
2026-04-29	2.2200	2.2600	2.1200	2.1200	-3.636%	41	137	-98.585%
2026-04-28	2.2800	2.2800	2.1600	2.2000	-2.222%	48	138	-98.636%
2026-04-27	2.0200	2.2500	2.0200	2.2500	+15.385%	3	149	-98.667%
2026-04-24	2.1700	2.2100	1.9100	1.9500	+72.566%	145	149	-98.462%
2026-04-22	1.1300	1.1300	1.1300	1.1300	-1.739%	5	48	-97.345%
2026-04-21	1.3100	1.3100	1.1500	1.1500	+2.679%	2	44	-97.391%
2026-04-20	1.0600	1.1200	1.0600	1.1200	-8.943%	2	44	-97.321%
2026-04-17	1.2300	1.2300	1.2300	1.2300	+4.237%	3	43	-97.561%
2026-04-16	1.1800	1.1800	1.1800	1.1800	+0.855%	3	41	-97.458%
2026-04-15	1.1200	1.1700	1.1200	1.1700	+9.346%	3	38	-97.436%
2026-04-14	0.8600	1.0700	0.8600	1.0700	+38.961%	61	36	-97.196%
2026-04-13	0.7700	0.7700	0.7700	0.7700	-9.412%	1	80	-96.104%
2026-04-10	0.8500	0.8500	0.8500	0.8500	+57.407%	1	80	-96.471%
2026-04-09	0.5400	0.5400	0.5400	0.5400	+10.204%	20	81	-94.444%
2026-04-08	0.4900	0.4900	0.4900	0.4900	+11.364%	1	101	-93.878%
2026-04-07	0.4000	0.4400	0.4000	0.4400	-6.383%	11	101	-93.182%
2026-04-02	0.4700	0.4800	0.4700	0.4700	-2.083%	20	94	-93.617%
2026-04-01	0.4700	0.4800	0.4700	0.4800	+4.348%	20	94	-93.750%
2026-03-31	0.4500	0.4600	0.4500	0.4600	-6.122%	54	74	-93.478%
2026-03-27	0.4900	0.4900	0.4900	0.4900	-9.259%	1	23	-93.878%
2026-03-26	0.5400	0.5400	0.5400	0.5400	-11.475%	6	22	-94.444%
2026-03-24	0.6100	0.6100	0.6100	0.6100	-1.613%	1	22	-95.082%
2026-03-23	0.6500	0.7200	0.6000	0.6200	-12.676%	29	23	-95.161%
2026-03-20	0.7400	0.7400	0.7100	0.7100	-5.333%	2	26	-95.775%
2026-03-19	0.7400	0.7500	0.7400	0.7500	-20.213%	3	26	-96.000%
2026-03-18	0.9400	0.9400	0.9400	0.9400	-4.082%	10	25	-96.809%
2026-03-17	0.9600	0.9800	0.9600	0.9800	-13.274%	20	22	-96.939%
2026-03-16	1.1600	1.1600	1.1300	1.1300	0.000%	41	41	-97.345%