Dark

NVDA20261016C360
NVDA Oct 16 2026 360.00 Call (NVDA261016C00360000)
option OPRA

EOD

Sep 9, 2026

0.03000.000%(0.0000)1,395

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0300	0.0300	0.0300	0.0300	0.000%	1,395	2,267	0.000%
2026-09-08	0.0300	0.0300	0.0300	0.0300	-25.000%	2	2,745	0.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	+100.000%	21	2,765	-25.000%
2026-09-03	0.0200	0.0200	0.0200	0.0200	0.000%	6	2,765	+50.000%
2026-09-02	0.0100	0.0200	0.0100	0.0200	-33.333%	2,047	2,765	+50.000%
2026-08-31	0.0500	0.0500	0.0300	0.0300	-25.000%	19	2,983	0.000%
2026-08-28	0.0500	0.0500	0.0400	0.0400	0.000%	6	2,983	-25.000%
2026-08-27	0.0800	0.0800	0.0400	0.0400	-42.857%	37	2,983	-25.000%
2026-08-26	0.0500	0.0700	0.0500	0.0700	+75.000%	1,328	2,989	-57.143%
2026-08-25	0.0800	0.0800	0.0400	0.0400	-33.333%	69	4,124	-25.000%
2026-08-24	0.0600	0.0600	0.0500	0.0600	0.000%	1,214	4,163	-50.000%
2026-08-21	0.0600	0.0900	0.0600	0.0600	-33.333%	4	2,949	-50.000%
2026-08-20	0.1000	0.1000	0.0800	0.0900	+28.571%	24	2,951	-66.667%
2026-08-19	0.0900	0.1000	0.0700	0.0700	-56.250%	31	2,952	-57.143%
2026-08-17	0.1800	0.1800	0.1600	0.1600	-11.111%	3	2,952	-81.250%
2026-08-14	0.2000	0.2000	0.1800	0.1800	-5.263%	6	2,952	-83.333%
2026-08-13	0.1300	0.1900	0.1300	0.1900	0.000%	2	2,951	-84.211%
2026-08-12	0.2000	0.2000	0.1700	0.1900	+26.667%	7	2,950	-84.211%
2026-08-11	0.1500	0.1500	0.1500	0.1500	-25.000%	1	2,948	-80.000%
2026-08-10	0.2500	0.2500	0.1600	0.2000	-9.091%	9	2,948	-85.000%
2026-08-07	0.2600	0.2600	0.2200	0.2200	-15.385%	3	2,951	-86.364%
2026-08-06	0.2600	0.2600	0.2600	0.2600	-21.212%	1	2,951	-88.462%
2026-08-05	0.2800	0.3300	0.2800	0.3300	+73.684%	4	2,951	-90.909%
2026-08-03	0.1900	0.1900	0.1900	0.1900	+26.667%	1	2,947	-84.211%
2026-07-31	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,948	-80.000%
2026-07-29	0.1600	0.1600	0.1500	0.1500	-6.250%	8	2,947	-80.000%
2026-07-27	0.1600	0.1600	0.1600	0.1600	-23.810%	1	2,946	-81.250%
2026-07-24	0.2300	0.2300	0.2100	0.2100	-8.696%	57	2,946	-85.714%
2026-07-23	0.2300	0.2300	0.2300	0.2300	-14.815%	1	2,899	-86.957%
2026-07-22	0.1900	0.2700	0.1900	0.2700	+12.500%	10	2,899	-88.889%
2026-07-21	0.2000	0.2400	0.2000	0.2400	-7.692%	5	2,893	-87.500%
2026-07-20	0.2600	0.2600	0.2600	0.2600	+18.182%	1	2,889	-88.462%
2026-07-17	0.2200	0.2200	0.2200	0.2200	-31.250%	1	2,888	-86.364%
2026-07-16	0.4600	0.4600	0.2900	0.3200	-13.514%	10	2,888	-90.625%
2026-07-15	0.3600	0.3700	0.3100	0.3700	+2.778%	91	2,887	-91.892%
2026-07-14	0.3300	0.3600	0.3300	0.3600	+12.500%	39	2,836	-91.667%
2026-07-13	0.3800	0.4300	0.3200	0.3200	-25.581%	1,209	2,800	-90.625%
2026-07-10	0.3700	0.4500	0.3700	0.4300	+16.216%	223	1,702	-93.023%
2026-07-09	0.3500	0.3700	0.3500	0.3700	+2.778%	4	1,524	-91.892%
2026-07-08	0.3000	0.3600	0.3000	0.3600	+38.462%	3	1,524	-91.667%
2026-07-07	0.2200	0.2600	0.2200	0.2600	-10.345%	5	1,524	-88.462%
2026-07-06	0.3100	0.3100	0.2900	0.2900	+11.538%	2	1,526	-89.655%
2026-07-02	0.3300	0.3300	0.2600	0.2600	-27.778%	2	1,526	-88.462%
2026-06-30	0.3900	0.3900	0.3600	0.3600	+12.500%	21	1,526	-91.667%
2026-06-29	0.3600	0.3600	0.3100	0.3200	-8.571%	8	1,526	-90.625%
2026-06-26	0.3600	0.3700	0.3500	0.3500	-14.634%	1,203	1,529	-91.429%
2026-06-24	0.4900	0.4900	0.4100	0.4100	-18.000%	2	805	-92.683%
2026-06-23	0.5200	0.5200	0.5000	0.5000	-24.242%	116	804	-94.000%
2026-06-22	0.7400	0.7400	0.6600	0.6600	-16.456%	139	836	-95.455%
2026-06-17	0.8000	0.8000	0.7900	0.7900	-1.250%	2	779	-96.203%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-18.367%	1	779	-96.250%
2026-06-15	0.9500	0.9800	0.9300	0.9800	+11.364%	53	733	-96.939%
2026-06-12	0.8600	0.8800	0.8600	0.8800	+15.789%	3	733	-96.591%
2026-06-11	0.7500	0.7600	0.7300	0.7600	-23.232%	3	733	-96.053%
2026-06-10	0.9500	0.9900	0.9300	0.9900	+4.211%	35	731	-96.970%
2026-06-09	1.0900	1.0900	0.9200	0.9500	-11.215%	61	699	-96.842%
2026-06-08	1.1600	1.1600	1.0700	1.0700	-7.759%	77	648	-97.196%
2026-06-05	1.2700	1.2700	1.1600	1.1600	-34.463%	38	664	-97.414%
2026-06-04	1.5500	1.8300	1.4400	1.7700	+6.627%	61	672	-98.305%
2026-06-03	1.8600	1.8700	1.6000	1.6600	-27.826%	24	681	-98.193%
2026-06-02	2.9700	2.9700	2.3000	2.3000	+6.977%	12	678	-98.696%
2026-06-01	1.8500	2.1600	1.8500	2.1500	+37.821%	219	680	-98.605%
2026-05-29	1.4900	1.5600	1.4400	1.5600	+18.182%	111	643	-98.077%
2026-05-28	1.1700	1.3400	1.0900	1.3200	+10.924%	151	643	-97.727%
2026-05-27	1.1100	1.1900	1.0700	1.1900	-1.653%	30	564	-97.479%
2026-05-26	1.3700	1.4200	1.2100	1.2100	-9.023%	82	543	-97.521%
2026-05-22	1.5000	1.6100	1.3200	1.3300	-20.359%	128	530	-97.744%
2026-05-21	1.6700	1.6700	1.5800	1.6700	-12.105%	60	506	-98.204%
2026-05-20	2.1700	2.1900	1.9000	1.9000	-11.628%	116	506	-98.421%
2026-05-19	2.1100	2.3400	2.1100	2.1500	-4.444%	4	468	-98.605%
2026-05-18	2.7000	2.7000	2.1500	2.2500	-28.571%	109	468	-98.667%
2026-05-15	3.2000	3.2000	2.7300	3.1500	-17.969%	102	468	-99.048%
2026-05-14	3.3000	4.0500	3.3000	3.8400	+50.588%	207	412	-99.219%
2026-05-13	2.3500	2.6900	2.2900	2.5500	+24.390%	122	426	-98.824%
2026-05-12	2.0300	2.0500	1.7500	2.0500	+8.466%	82	426	-98.537%
2026-05-11	1.8700	2.1000	1.8300	1.8900	+17.391%	113	426	-98.413%
2026-05-08	1.7400	1.7400	1.6100	1.6100	+11.034%	44	389	-98.137%
2026-05-07	1.2200	1.5500	1.2200	1.4500	+31.818%	186	391	-97.931%
2026-05-06	1.1500	1.1500	1.0500	1.1000	+61.765%	47	311	-97.273%
2026-05-05	0.6800	0.6800	0.6800	0.6800	+4.615%	1	284	-95.588%
2026-05-04	0.7500	0.7500	0.6500	0.6500	-18.750%	5	284	-95.385%
2026-05-01	0.8700	0.8700	0.8000	0.8000	-18.367%	26	299	-96.250%
2026-04-30	1.2900	1.2900	0.9000	0.9800	-24.031%	68	299	-96.939%
2026-04-29	1.3600	1.3600	1.2800	1.2900	-14.000%	11	241	-97.674%
2026-04-28	1.3800	1.6400	1.3800	1.5000	-11.243%	29	239	-98.000%
2026-04-27	1.3000	1.6900	1.2000	1.6900	+56.481%	51	253	-98.225%
2026-04-24	1.0400	1.3100	1.0000	1.0800	+77.049%	53	238	-97.222%
2026-04-23	0.6600	0.6600	0.6100	0.6100	-6.154%	18	211	-95.082%
2026-04-22	0.6200	0.6500	0.6200	0.6500	+3.175%	4	204	-95.385%
2026-04-21	0.6600	0.6600	0.6300	0.6300	-5.970%	10	207	-95.238%
2026-04-20	0.6700	0.6700	0.5600	0.6700	-1.471%	8	207	-95.522%
2026-04-17	0.7200	0.7200	0.6800	0.6800	+1.493%	10	206	-95.588%
2026-04-16	0.6100	0.6700	0.6100	0.6700	+17.544%	6	209	-95.522%
2026-04-15	0.6500	0.7100	0.5700	0.5700	+9.615%	93	211	-94.737%
2026-04-14	0.4800	0.5200	0.4800	0.5200	+36.842%	10	203	-94.231%
2026-04-13	0.4000	0.4000	0.3800	0.3800	-11.628%	3	196	-92.105%
2026-04-10	0.2900	0.4300	0.2900	0.4300	+72.000%	60	196	-93.023%
2026-04-08	0.2400	0.2500	0.2400	0.2500	+4.167%	9	144	-88.000%
2026-04-07	0.2200	0.2400	0.2200	0.2400	-7.692%	24	144	-87.500%
2026-04-02	0.2600	0.2600	0.2600	0.2600	-3.704%	1	125	-88.462%
2026-03-31	0.2600	0.2700	0.2600	0.2700	+17.391%	3	125	-88.889%
2026-03-30	0.2400	0.2400	0.2200	0.2300	-8.000%	13	124	-86.957%
2026-03-27	0.2800	0.2800	0.2500	0.2500	-13.793%	12	111	-88.000%
2026-03-26	0.3200	0.3200	0.2800	0.2900	-12.121%	9	106	-89.655%
2026-03-24	0.3300	0.3300	0.3300	0.3300	-17.500%	4	105	-90.909%
2026-03-19	0.3900	0.4000	0.3900	0.4000	-13.043%	96	101	-92.500%
2026-03-18	0.4600	0.4600	0.4600	0.4600	-19.298%	1	34	-93.478%
2026-03-17	0.5500	0.5700	0.5200	0.5700	0.000%	37	34	-94.737%