Dark

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

EOD

Jul 27, 2026

0.2500-26.471%(-0.0900)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2900	0.3000	0.2500	0.2500	-26.471%	13	549	0.000%
2026-07-24	0.3300	0.3400	0.3300	0.3400	-10.526%	3	546	-26.471%
2026-07-23	0.4100	0.4100	0.3800	0.3800	+2.703%	22	544	-34.211%
2026-07-22	0.3200	0.3700	0.3000	0.3700	+12.121%	9	539	-32.432%
2026-07-21	0.3700	0.3700	0.3300	0.3300	-10.811%	6	538	-24.242%
2026-07-20	0.4500	0.4500	0.3700	0.3700	-24.490%	4	536	-32.432%
2026-07-17	0.4900	0.4900	0.4900	0.4900	-12.500%	3	534	-48.980%
2026-07-16	0.6000	0.6100	0.5600	0.5600	-13.846%	104	537	-55.357%
2026-07-15	0.6600	0.6600	0.6000	0.6500	0.000%	15	434	-61.538%
2026-07-14	0.6500	0.6500	0.6500	0.6500	+12.069%	3	421	-61.538%
2026-07-13	0.7000	0.7000	0.5700	0.5800	-21.622%	21	424	-56.897%
2026-07-10	0.7200	0.7400	0.7200	0.7400	+25.424%	6	403	-66.216%
2026-07-09	0.6200	0.6200	0.5900	0.5900	+34.091%	3	399	-57.627%
2026-07-07	0.4000	0.5400	0.4000	0.4400	-18.519%	26	400	-43.182%
2026-07-06	0.4300	0.5400	0.4300	0.5400	+20.000%	4	389	-53.704%
2026-07-02	0.4900	0.4900	0.4500	0.4500	-25.000%	3	387	-44.444%
2026-06-30	0.6400	0.6400	0.6000	0.6000	+7.143%	3	387	-58.333%
2026-06-29	0.5600	0.5800	0.5600	0.5600	-6.667%	3	386	-55.357%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-14.286%	1	384	-58.333%
2026-06-25	0.7500	0.7500	0.7000	0.7000	0.000%	2	384	-64.286%
2026-06-24	0.7600	0.7600	0.7000	0.7000	-12.500%	2	385	-64.286%
2026-06-23	0.8800	0.9000	0.8000	0.8000	-25.926%	10	385	-68.750%
2026-06-22	1.2000	1.2000	1.0800	1.0800	-16.279%	4	384	-76.852%
2026-06-18	1.2200	1.3500	1.2200	1.2900	+7.500%	10	374	-80.620%
2026-06-17	1.3200	1.3200	1.2000	1.2000	-10.448%	10	374	-79.167%
2026-06-16	1.3400	1.3400	1.3400	1.3400	-16.250%	1	374	-81.343%
2026-06-15	1.4600	1.6000	1.4600	1.6000	+15.942%	2	397	-84.375%
2026-06-12	1.4400	1.4400	1.3800	1.3800	-1.429%	34	397	-81.884%
2026-06-11	1.3700	1.4000	1.2600	1.4000	+6.061%	59	397	-82.143%
2026-06-10	1.4900	1.5300	1.3200	1.3200	-4.348%	65	420	-81.061%
2026-06-09	1.5600	1.5600	1.3800	1.3800	-21.143%	2	428	-81.884%
2026-06-08	1.7300	1.7500	1.6800	1.7500	-4.372%	19	430	-85.714%
2026-06-05	1.9100	1.9200	1.8300	1.8300	-35.106%	8	439	-86.339%
2026-06-04	2.5000	2.8200	2.5000	2.8200	+6.415%	55	434	-91.135%
2026-06-03	2.7000	2.7900	2.6500	2.6500	-20.896%	425	431	-90.566%
2026-06-02	3.8200	4.6000	3.3500	3.3500	-4.830%	190	417	-92.537%
2026-06-01	3.1500	3.6000	3.0800	3.5200	+31.835%	275	428	-92.898%
2026-05-29	2.3500	2.6700	2.3500	2.6700	+15.584%	130	364	-90.637%
2026-05-28	1.9600	2.3100	1.9200	2.3100	+14.356%	10	389	-89.177%
2026-05-27	2.0000	2.0200	1.7600	2.0200	-2.885%	18	386	-87.624%
2026-05-26	2.2500	2.4700	2.0800	2.0800	-10.345%	119	377	-87.981%
2026-05-22	2.3700	2.4700	2.2700	2.3200	-15.942%	13	389	-89.224%
2026-05-21	2.7800	2.9200	2.6200	2.7600	-14.815%	130	384	-90.942%
2026-05-20	3.5400	3.7800	3.2400	3.2400	-1.818%	134	384	-92.284%
2026-05-19	3.6000	3.8800	3.1900	3.3000	-4.348%	163	292	-92.424%
2026-05-18	4.5100	4.5100	3.4500	3.4500	-30.020%	174	292	-92.754%
2026-05-15	4.8500	5.2500	4.3500	4.9300	-22.362%	192	292	-94.929%
2026-05-14	5.0000	6.4200	4.9500	6.3500	+49.764%	150	370	-96.063%
2026-05-13	3.7000	4.4500	3.4800	4.2400	+26.190%	63	284	-94.104%
2026-05-12	2.8900	3.6000	2.8000	3.3600	+2.439%	93	284	-92.560%
2026-05-11	2.7700	3.5800	2.7700	3.2800	+16.726%	131	284	-92.378%
2026-05-08	2.7400	2.8800	2.7300	2.8100	+10.196%	83	194	-91.103%
2026-05-07	2.6300	2.6500	2.5500	2.5500	+23.786%	42	183	-90.196%
2026-05-06	1.7000	2.0600	1.7000	2.0600	+79.130%	161	185	-87.864%
2026-05-05	1.1500	1.2000	1.1400	1.1500	+3.604%	41	148	-78.261%
2026-05-04	1.1500	1.1500	1.0700	1.1100	-18.382%	42	146	-77.477%
2026-05-01	1.4200	1.4200	1.3600	1.3600	-15.000%	2	144	-81.618%
2026-04-30	1.6100	1.6500	1.5900	1.6000	-24.528%	46	144	-84.375%
2026-04-29	2.2200	2.2600	2.1200	2.1200	-3.636%	41	137	-88.208%
2026-04-28	2.2800	2.2800	2.1600	2.2000	-2.222%	48	138	-88.636%
2026-04-27	2.0200	2.2500	2.0200	2.2500	+15.385%	3	149	-88.889%
2026-04-24	2.1700	2.2100	1.9100	1.9500	+72.566%	145	149	-87.179%
2026-04-22	1.1300	1.1300	1.1300	1.1300	-1.739%	5	48	-77.876%
2026-04-21	1.3100	1.3100	1.1500	1.1500	+2.679%	2	44	-78.261%
2026-04-20	1.0600	1.1200	1.0600	1.1200	-8.943%	2	44	-77.679%
2026-04-17	1.2300	1.2300	1.2300	1.2300	+4.237%	3	43	-79.675%
2026-04-16	1.1800	1.1800	1.1800	1.1800	+0.855%	3	41	-78.814%
2026-04-15	1.1200	1.1700	1.1200	1.1700	+9.346%	3	38	-78.632%
2026-04-14	0.8600	1.0700	0.8600	1.0700	+38.961%	61	36	-76.636%
2026-04-13	0.7700	0.7700	0.7700	0.7700	-9.412%	1	80	-67.532%
2026-04-10	0.8500	0.8500	0.8500	0.8500	+57.407%	1	80	-70.588%
2026-04-09	0.5400	0.5400	0.5400	0.5400	+10.204%	20	81	-53.704%
2026-04-08	0.4900	0.4900	0.4900	0.4900	+11.364%	1	101	-48.980%
2026-04-07	0.4000	0.4400	0.4000	0.4400	-6.383%	11	101	-43.182%
2026-04-02	0.4700	0.4800	0.4700	0.4700	-2.083%	20	94	-46.809%
2026-04-01	0.4700	0.4800	0.4700	0.4800	+4.348%	20	94	-47.917%
2026-03-31	0.4500	0.4600	0.4500	0.4600	-6.122%	54	74	-45.652%
2026-03-27	0.4900	0.4900	0.4900	0.4900	-9.259%	1	23	-48.980%
2026-03-26	0.5400	0.5400	0.5400	0.5400	-11.475%	6	22	-53.704%
2026-03-24	0.6100	0.6100	0.6100	0.6100	-1.613%	1	22	-59.016%
2026-03-23	0.6500	0.7200	0.6000	0.6200	-12.676%	29	23	-59.677%
2026-03-20	0.7400	0.7400	0.7100	0.7100	-5.333%	2	26	-64.789%
2026-03-19	0.7400	0.7500	0.7400	0.7500	-20.213%	3	26	-66.667%
2026-03-18	0.9400	0.9400	0.9400	0.9400	-4.082%	10	25	-73.404%
2026-03-17	0.9600	0.9800	0.9600	0.9800	-13.274%	20	22	-74.490%
2026-03-16	1.1600	1.1600	1.1300	1.1300	0.000%	41	41	-77.876%