Dark

NVDA20260918C205
NVDA Sep 18 2026 205.00 Call (NVDA260918C00205000)
option OPRA

EOD

Aug 14, 2026

23.72-2.587%(-0.63)404

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	25.5700	25.8700	23.4500	23.7200	-2.587%	404	20,516	0.000%
2026-08-13	24.1400	25.7000	23.3500	24.3500	+3.178%	561	20,618	-2.587%
2026-08-12	21.9700	24.2500	21.2500	23.6000	+27.568%	833	20,862	+0.508%
2026-08-11	20.7700	21.4000	18.0000	18.5000	-2.632%	427	21,434	+28.216%
2026-08-10	23.6100	24.1000	18.8000	19.0000	-21.488%	538	21,347	+24.842%
2026-08-07	22.8400	24.9100	22.5000	24.2000	+13.508%	493	21,435	-1.983%
2026-08-06	22.8100	24.5500	19.8800	21.3200	-1.296%	278	21,563	+11.257%
2026-08-05	20.0000	24.0000	19.8500	21.6000	+30.120%	1,634	21,664	+9.815%
2026-08-04	16.4500	17.6500	15.1000	16.6000	+20.727%	1,311	22,123	+42.892%
2026-08-03	9.2500	15.0000	9.0000	13.7500	+27.315%	3,194	22,559	+72.509%
2026-07-31	9.6000	11.5000	8.4800	10.8000	+30.435%	2,741	21,993	+119.630%
2026-07-30	7.8700	9.6400	7.2700	8.2800	+17.781%	1,786	21,671	+186.473%
2026-07-29	9.4000	9.7000	7.0000	7.0300	-29.347%	2,496	21,070	+237.411%
2026-07-28	9.1400	10.5000	7.8800	9.9500	+1.842%	1,968	20,529	+138.392%
2026-07-27	16.0000	16.0000	9.5700	9.7700	-37.372%	7,870	19,583	+142.784%
2026-07-24	15.9300	18.2000	14.4900	15.6000	-7.965%	1,325	19,019	+52.051%
2026-07-23	17.3000	17.9500	15.4000	16.9500	-10.080%	741	18,423	+39.941%
2026-07-22	15.2000	20.3000	14.9200	18.8500	+18.927%	1,948	18,214	+25.836%
2026-07-21	16.1000	16.7300	14.3000	15.8500	+14.193%	1,463	18,437	+49.653%
2026-07-20	15.8500	16.8000	13.4500	13.8800	-5.385%	1,105	18,270	+70.893%
2026-07-17	15.0800	16.3500	11.9500	14.6700	-11.627%	5,268	19,178	+61.691%
2026-07-16	18.7500	18.8500	16.0700	16.6000	-17.577%	1,570	19,460	+42.892%
2026-07-15	19.9500	20.8000	16.3000	20.1400	+1.461%	3,349	20,260	+17.776%
2026-07-14	17.0500	20.2600	15.1000	19.8500	+31.894%	2,198	19,907	+19.496%
2026-07-13	18.2200	18.9000	14.9500	15.0500	-22.821%	1,412	19,949	+57.608%
2026-07-10	14.4900	19.5000	14.3500	19.5000	+30.522%	8,404	21,995	+21.641%
2026-07-09	16.2200	16.4000	13.3000	14.9400	-7.778%	6,899	23,132	+58.768%
2026-07-08	11.5000	16.7500	11.5000	16.2000	+33.005%	1,588	17,460	+46.420%
2026-07-07	9.7500	12.7800	9.5000	12.1800	+8.267%	1,452	17,495	+94.745%
2026-07-06	10.8600	12.1500	10.8500	11.2500	-0.881%	453	17,729	+110.844%
2026-07-02	12.6300	13.5000	10.3500	11.3500	-9.562%	1,203	17,159	+108.987%
2026-07-01	12.0000	13.7500	10.8900	12.5500	-10.866%	1,780	17,159	+89.004%
2026-06-30	12.5500	14.3000	12.3500	14.0800	+21.799%	778	16,878	+68.466%
2026-06-29	11.3000	12.1100	9.8500	11.5600	+6.839%	575	16,563	+105.190%
2026-06-26	11.0500	12.1000	10.8200	10.8200	-13.578%	621	16,548	+119.224%
2026-06-25	14.6000	14.7500	11.4000	12.5200	-9.928%	981	16,175	+89.457%
2026-06-24	14.7000	15.3400	12.9400	13.9000	-5.571%	11,242	16,012	+70.647%
2026-06-23	15.9000	16.7000	14.7000	14.7200	-22.116%	1,907	8,934	+61.141%
2026-06-22	21.5900	23.3500	18.9000	18.9000	-11.970%	631	8,121	+25.503%
2026-06-18	18.8000	21.8000	18.8000	21.4700	+19.079%	470	8,134	+10.480%
2026-06-17	19.9800	20.2500	17.4500	18.0300	-8.616%	299	8,134	+31.559%
2026-06-16	22.0000	22.0000	19.6500	19.7300	-12.892%	379	8,134	+20.223%
2026-06-15	21.0000	23.1200	20.6700	22.6500	+18.277%	619	7,990	+4.724%
2026-06-12	19.1400	20.6500	18.6500	19.1500	-3.283%	786	7,990	+23.864%
2026-06-11	18.1500	20.1000	16.9000	19.8000	+11.864%	1,131	7,990	+19.798%
2026-06-10	19.6500	21.1700	17.6300	17.7000	-18.433%	1,087	7,975	+34.011%
2026-06-09	23.4000	23.7500	17.4000	21.7000	-1.810%	1,215	7,659	+9.309%
2026-06-08	22.8500	23.1200	20.9500	22.1000	+6.506%	333	7,182	+7.330%
2026-06-05	25.7100	25.7100	20.5000	20.7500	-27.951%	1,358	7,158	+14.313%
2026-06-04	27.3000	30.5000	24.1000	28.8000	+8.679%	512	6,505	-17.639%
2026-06-03	31.1800	31.1800	26.5000	26.5000	-17.829%	415	6,308	-10.491%
2026-06-02	35.3800	39.3500	32.2500	32.2500	-2.861%	271	6,507	-26.450%
2026-06-01	29.3000	33.5100	29.3000	33.2000	+32.800%	340	6,499	-28.554%
2026-05-29	25.4500	28.2000	25.0000	25.0000	-4.398%	155	6,408	-5.120%
2026-05-28	24.1100	26.5500	24.1100	26.1500	+4.684%	292	6,400	-9.293%
2026-05-27	25.6800	25.6800	23.0500	24.9800	-5.379%	412	6,478	-5.044%
2026-05-26	28.4500	29.0000	25.4500	26.4000	-2.762%	180	6,237	-10.152%
2026-05-22	30.1800	30.1800	26.9500	27.1500	-9.950%	598	6,164	-12.634%
2026-05-21	34.1000	34.1000	29.3000	30.1500	-10.746%	666	5,674	-21.327%
2026-05-20	32.4200	35.2000	32.4200	33.7800	+4.842%	544	5,674	-29.781%
2026-05-19	31.9500	34.5000	30.8000	32.2200	-4.250%	173	5,465	-26.381%
2026-05-18	38.7500	38.8000	31.7000	33.6500	-8.386%	122	5,465	-29.510%
2026-05-15	41.4500	41.4500	36.7300	36.7300	-17.256%	112	5,465	-35.421%
2026-05-14	40.8500	45.5000	39.8500	44.3900	+20.625%	435	5,498	-46.565%
2026-05-13	36.1800	38.0900	33.9500	36.8000	+11.515%	233	5,789	-35.543%
2026-05-12	31.3400	34.0000	29.5500	33.0000	+3.448%	380	5,789	-28.121%
2026-05-11	28.3700	34.1500	28.3500	31.9000	+10.572%	465	5,789	-25.643%
2026-05-08	27.2000	31.0000	27.2000	28.8500	+8.052%	397	5,734	-17.782%
2026-05-07	25.1200	28.6000	24.0000	26.7000	+8.097%	309	5,912	-11.161%
2026-05-06	19.0000	24.7000	18.7500	24.7000	+41.547%	1,027	5,988	-3.968%
2026-05-05	18.5000	19.0500	17.2500	17.4500	-5.163%	189	5,547	+35.931%
2026-05-04	18.9000	20.5500	16.7800	18.4000	-2.800%	654	5,494	+28.913%
2026-05-01	20.5000	21.5800	18.5500	18.9300	-5.961%	445	5,334	+25.304%
2026-04-30	25.4000	25.4000	19.6300	20.1300	-21.059%	2,201	5,334	+17.834%
2026-04-29	26.4000	27.0000	24.8000	25.5000	-10.714%	80	4,389	-6.980%
2026-04-28	26.3000	29.3000	25.3500	28.5600	-6.636%	275	4,361	-16.947%
2026-04-27	25.6600	30.7000	24.7200	30.5900	+23.297%	483	4,250	-22.458%
2026-04-24	19.5500	27.2000	19.5500	24.8100	+27.231%	1,104	4,216	-4.393%
2026-04-23	21.3000	22.0000	18.6200	19.5000	-7.143%	795	4,170	+21.641%
2026-04-22	19.8000	21.2000	19.4000	21.0000	+6.870%	285	4,586	+12.952%
2026-04-21	20.9500	21.2200	19.3500	19.6500	-6.071%	276	4,487	+20.712%
2026-04-20	19.4200	20.9200	18.4500	20.9200	+1.308%	299	4,487	+13.384%
2026-04-17	20.0800	20.8300	19.7000	20.6500	+7.833%	1,382	4,435	+14.867%
2026-04-16	18.9000	19.9100	17.6100	19.1500	-2.792%	250	3,813	+23.864%
2026-04-15	18.4500	20.2200	17.7500	19.7000	+9.323%	1,169	3,743	+20.406%
2026-04-14	15.8000	18.1000	15.6500	18.0200	+26.014%	635	3,488	+31.632%
2026-04-13	13.3800	14.9500	13.3500	14.3000	-1.515%	253	3,000	+65.874%
2026-04-10	13.2500	15.2500	13.2500	14.5200	+21.710%	353	3,061	+63.361%
2026-04-09	10.9200	11.9800	10.8300	11.9300	+8.062%	125	2,866	+98.826%
2026-04-08	12.1200	12.1200	10.7000	11.0400	+12.538%	247	2,853	+114.855%
2026-04-07	9.5500	9.8100	8.9000	9.8100	-1.900%	83	2,785	+141.794%
2026-04-06	10.1100	10.1100	9.8200	10.0000	-1.961%	232	2,714	+137.200%
2026-04-02	9.3700	10.4300	8.8400	10.2000	0.000%	229	2,480	+132.549%
2026-04-01	9.5700	10.2700	9.5700	10.2000	+6.695%	199	2,480	+132.549%
2026-03-31	7.9700	9.6000	7.9700	9.5600	+32.962%	1,240	2,401	+148.117%
2026-03-30	7.8200	8.0500	7.0000	7.1900	-13.685%	120	1,926	+229.903%
2026-03-27	9.0500	9.1000	8.3000	8.3300	-12.592%	123	1,943	+184.754%
2026-03-26	10.3000	10.3000	9.5000	9.5300	-17.130%	389	1,903	+148.898%
2026-03-25	10.8300	12.3500	10.8300	11.5000	+10.048%	86	1,914	+106.261%
2026-03-24	10.2600	10.5500	10.0400	10.4500	-1.693%	635	1,872	+126.986%
2026-03-23	11.3900	11.6000	10.6000	10.6300	+1.722%	323	1,415	+123.142%
2026-03-20	12.0500	12.0500	10.4000	10.4500	-17.063%	1,348	1,232	+126.986%
2026-03-19	12.2200	12.7500	12.2200	12.6000	-6.874%	266	348	+88.254%
2026-03-18	14.3000	14.4000	13.5300	13.5300	-5.649%	152	192	+75.314%
2026-03-17	15.4900	15.4900	14.2500	14.3400	-6.397%	98	102	+65.411%
2026-03-16	15.8900	15.8900	14.8000	15.3200	+2.133%	35	40	+54.830%
2026-03-13	16.3500	16.3500	14.9400	15.0000	0.000%	22	18	+58.133%