Dark

NVDA20261016C400
NVDA Oct 16 2026 400.00 Call (NVDA261016C00400000)
option OPRA

EOD

Sep 10, 2026

0.01000.000%(0.0000)5,558

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0100	0.0100	0.0100	0.0100	0.000%	5,558	9,334	0.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	0.000%	115	12,987	0.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	-50.000%	20	12,894	0.000%
2026-09-04	0.0100	0.0200	0.0100	0.0200	+100.000%	71	12,864	-50.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	0.000%	11	12,864	0.000%
2026-09-01	0.0100	0.0200	0.0100	0.0100	0.000%	42	12,863	0.000%
2026-08-31	0.0200	0.0200	0.0100	0.0100	0.000%	1,100	12,836	0.000%
2026-08-28	0.0200	0.0200	0.0100	0.0100	-66.667%	4,112	12,756	0.000%
2026-08-27	0.0300	0.0300	0.0200	0.0300	+50.000%	2,733	9,951	-66.667%
2026-08-26	0.0300	0.0400	0.0100	0.0200	-33.333%	45	10,525	-50.000%
2026-08-25	0.0300	0.0300	0.0200	0.0300	+50.000%	289	10,517	-66.667%
2026-08-24	0.0300	0.0400	0.0200	0.0200	-50.000%	2,179	10,230	-50.000%
2026-08-21	0.0200	0.0400	0.0200	0.0400	0.000%	2,788	9,054	-75.000%
2026-08-20	0.0300	0.0400	0.0200	0.0400	+33.333%	235	6,338	-75.000%
2026-08-19	0.0700	0.0700	0.0300	0.0300	-50.000%	4,796	6,313	-66.667%
2026-08-18	0.0600	0.0600	0.0600	0.0600	-25.000%	2	2,264	-83.333%
2026-08-17	0.0800	0.0900	0.0800	0.0800	-20.000%	3	2,264	-87.500%
2026-08-14	0.1200	0.1200	0.1000	0.1000	-9.091%	2	2,264	-90.000%
2026-08-13	0.1200	0.1200	0.1000	0.1100	-45.000%	411	2,262	-90.909%
2026-08-12	0.2000	0.2000	0.2000	0.2000	+122.222%	1	1,865	-95.000%
2026-08-11	0.1000	0.1100	0.0800	0.0900	-30.769%	22	1,865	-88.889%
2026-08-07	0.1200	0.1300	0.1200	0.1300	-7.143%	11	1,853	-92.308%
2026-08-06	0.1500	0.1800	0.1400	0.1400	-12.500%	5	1,853	-92.857%
2026-08-05	0.1500	0.2000	0.1400	0.1600	+33.333%	62	1,853	-93.750%
2026-08-04	0.1000	0.1200	0.1000	0.1200	+33.333%	16	1,845	-91.667%
2026-08-03	0.1200	0.1200	0.0900	0.0900	-25.000%	157	1,845	-88.889%
2026-07-30	0.1100	0.1200	0.1100	0.1200	+9.091%	2	1,901	-91.667%
2026-07-29	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,899	-90.909%
2026-07-27	0.1100	0.1100	0.1000	0.1000	-23.077%	6	1,899	-90.000%
2026-07-24	0.1300	0.1300	0.1300	0.1300	+8.333%	100	1,899	-92.308%
2026-07-23	0.1500	0.1800	0.1200	0.1200	-20.000%	40	1,899	-91.667%
2026-07-22	0.1500	0.1500	0.1500	0.1500	+7.143%	10	1,868	-93.333%
2026-07-21	0.1100	0.1400	0.1100	0.1400	+16.667%	2	1,868	-92.857%
2026-07-20	0.1200	0.1200	0.1200	0.1200	-20.000%	7	1,869	-91.667%
2026-07-17	0.1500	0.1500	0.1500	0.1500	-16.667%	1	1,862	-93.333%
2026-07-16	0.1800	0.1800	0.1800	0.1800	+5.882%	1	1,861	-94.444%
2026-07-15	0.1700	0.1700	0.1700	0.1700	-10.526%	6	1,860	-94.118%
2026-07-14	0.1800	0.1900	0.1700	0.1900	-13.636%	7	1,860	-94.737%
2026-07-13	0.2200	0.2200	0.2200	0.2200	-4.348%	1	1,859	-95.455%
2026-07-10	0.2000	0.2300	0.2000	0.2300	+15.000%	9	1,858	-95.652%
2026-07-09	0.1800	0.2100	0.1800	0.2000	0.000%	117	1,854	-95.000%
2026-07-08	0.2200	0.2200	0.2000	0.2000	+33.333%	2	1,749	-95.000%
2026-07-07	0.1500	0.1500	0.1300	0.1500	-6.250%	18	1,749	-93.333%
2026-07-06	0.1700	0.1700	0.1600	0.1600	-5.882%	2	1,740	-93.750%
2026-07-02	0.1700	0.1700	0.1700	0.1700	-5.556%	1	1,739	-94.118%
2026-07-01	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,739	-94.444%
2026-06-30	0.2000	0.2000	0.2000	0.2000	+11.111%	15	1,738	-95.000%
2026-06-29	0.1900	0.1900	0.1800	0.1800	-18.182%	5	1,729	-94.444%
2026-06-26	0.2200	0.2200	0.2200	0.2200	-8.333%	1	1,728	-95.455%
2026-06-25	0.2400	0.2400	0.2400	0.2400	+4.348%	3	1,729	-95.833%
2026-06-24	0.2300	0.2600	0.2300	0.2300	-11.538%	12	1,728	-95.652%
2026-06-23	0.3300	0.3300	0.2600	0.2600	-29.730%	25	1,725	-96.154%
2026-06-22	0.4600	0.4600	0.3700	0.3700	-17.778%	2	1,724	-97.297%
2026-06-18	0.4400	0.4500	0.4400	0.4500	+4.651%	16	1,058	-97.778%
2026-06-17	0.4600	0.4800	0.4300	0.4300	-10.417%	1,209	1,058	-97.674%
2026-06-16	0.5000	0.5000	0.4700	0.4800	+4.348%	3	1,058	-97.917%
2026-06-11	0.4700	0.5000	0.4600	0.4600	-13.208%	11	1,058	-97.826%
2026-06-09	0.5900	0.5900	0.4600	0.5300	-11.667%	8	1,058	-98.113%
2026-06-08	0.6600	0.6700	0.6000	0.6000	-9.091%	11	1,058	-98.333%
2026-06-05	0.7200	0.7200	0.6500	0.6600	-29.787%	20	1,065	-98.485%
2026-06-04	0.9000	0.9400	0.7800	0.9400	+2.174%	108	1,073	-98.936%
2026-06-03	0.9400	0.9600	0.9200	0.9200	-20.690%	21	1,156	-98.913%
2026-06-02	1.6000	1.6000	1.1600	1.1600	-0.855%	1,035	1,162	-99.138%
2026-06-01	0.9900	1.1700	0.9900	1.1700	+40.964%	54	1,263	-99.145%
2026-05-29	0.7300	0.8800	0.7300	0.8300	+10.667%	1,004	1,294	-98.795%
2026-05-28	0.6600	0.7500	0.6200	0.7500	+19.048%	27	308	-98.667%
2026-05-27	0.6300	0.7300	0.5100	0.6300	-1.563%	25	282	-98.413%
2026-05-26	0.6800	0.7500	0.6200	0.6400	-8.571%	23	272	-98.438%
2026-05-22	0.8000	0.8000	0.7000	0.7000	-19.540%	135	264	-98.571%
2026-05-21	0.9700	0.9700	0.8100	0.8700	-17.925%	48	190	-98.851%
2026-05-20	1.2400	1.2400	1.0600	1.0600	-10.924%	11	190	-99.057%
2026-05-19	1.1900	1.1900	1.1900	1.1900	+3.478%	1	174	-99.160%
2026-05-18	1.6800	1.6800	1.1500	1.1500	-32.749%	35	174	-99.130%
2026-05-15	1.8000	1.8000	1.4700	1.7100	-19.718%	42	174	-99.415%
2026-05-14	1.8300	2.2000	1.7900	2.1300	+53.237%	188	123	-99.531%
2026-05-13	1.4100	1.4100	1.3900	1.3900	+39.000%	55	82	-99.281%
2026-05-12	1.0100	1.1900	0.9400	1.0000	-4.762%	60	82	-99.000%
2026-05-11	1.0100	1.1100	1.0100	1.0500	+16.667%	8	82	-99.048%
2026-05-08	0.9000	0.9000	0.9000	0.9000	+7.143%	1	30	-98.889%
2026-05-07	0.7000	0.8400	0.5900	0.8400	+18.310%	7	29	-98.810%
2026-05-06	0.6000	0.7100	0.5500	0.7100	+97.222%	13	27	-98.592%
2026-05-05	0.3600	0.3600	0.3600	0.3600	-20.000%	3	24	-97.222%
2026-05-04	0.4200	0.4500	0.4100	0.4500	-4.255%	23	24	-97.778%
2026-05-01	0.4700	0.4700	0.4700	0.4700	-12.963%	2	0	-97.872%
2026-04-30	0.5400	0.5400	0.5400	0.5400	0.000%	20	0	-98.148%