Dark

NVDA20260918C215
NVDA Sep 18 2026 215.00 Call (NVDA260918C00215000)
option OPRA

EOD

Aug 14, 2026

16.70-2.907%(-0.50)939

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	18.1000	18.7500	16.2800	16.7000	-2.907%	939	24,750	0.000%
2026-08-13	14.8500	18.6500	14.8500	17.2000	+2.687%	1,698	24,608	-2.907%
2026-08-12	14.1600	17.2500	14.0900	16.7500	+35.299%	4,031	24,915	-0.299%
2026-08-11	15.9000	15.9000	11.7500	12.3800	-4.769%	2,337	24,038	+34.895%
2026-08-10	16.7900	16.9800	12.6000	13.0000	-25.287%	1,602	23,162	+28.462%
2026-08-07	16.2500	18.0000	15.7500	17.4000	+18.609%	1,214	22,722	-4.023%
2026-08-06	16.7000	18.0200	13.9000	14.6700	-3.740%	2,246	22,949	+13.838%
2026-08-05	14.3500	17.6500	13.9900	15.2400	+31.153%	5,337	23,015	+9.580%
2026-08-04	11.3500	12.2500	10.2000	11.6200	+26.995%	9,206	24,074	+43.718%
2026-08-03	5.6600	10.1000	5.4000	9.1500	+27.083%	4,112	21,044	+82.514%
2026-07-31	6.2500	7.4000	5.3000	7.2000	+37.143%	6,054	21,232	+131.944%
2026-07-30	4.9500	6.2500	4.5000	5.2500	+22.093%	4,069	20,466	+218.095%
2026-07-29	5.8500	6.2200	4.2500	4.3000	-32.283%	2,883	19,932	+288.372%
2026-07-28	5.9200	6.7700	4.8700	6.3500	+1.600%	2,103	19,320	+162.992%
2026-07-27	10.5200	10.5200	6.1000	6.2500	-41.968%	5,627	19,200	+167.200%
2026-07-24	11.0500	12.9000	9.9200	10.7700	-9.874%	5,293	17,994	+55.060%
2026-07-23	12.2900	12.8000	10.6400	11.9500	-12.774%	2,886	17,066	+39.749%
2026-07-22	10.4000	14.7800	10.2500	13.7000	+22.760%	3,831	16,509	+21.898%
2026-07-21	11.1500	11.7600	9.8500	11.1600	+18.723%	2,073	16,455	+49.642%
2026-07-20	11.3500	12.0400	9.1400	9.4000	-8.293%	1,420	16,557	+77.660%
2026-07-17	10.1400	11.7500	8.4000	10.2500	-14.298%	4,193	15,862	+62.927%
2026-07-16	13.8000	14.0000	11.5200	11.9600	-19.353%	804	15,182	+39.632%
2026-07-15	14.6500	15.6900	11.7000	14.8300	+1.229%	1,927	15,001	+12.610%
2026-07-14	11.8500	15.0000	10.8500	14.6500	+35.648%	2,323	14,641	+13.993%
2026-07-13	13.5000	14.2000	10.6500	10.8000	-24.476%	1,717	14,776	+54.630%
2026-07-10	10.8800	14.4800	10.8800	14.3000	+31.797%	4,534	14,522	+16.783%
2026-07-09	11.8300	11.8300	9.4500	10.8500	-9.583%	4,382	14,146	+53.917%
2026-07-08	8.3600	12.3200	8.1500	12.0000	+41.343%	3,745	13,351	+39.167%
2026-07-07	6.7500	9.1100	6.6000	8.4900	+8.153%	1,699	14,057	+96.702%
2026-07-06	7.5500	8.6500	7.5500	7.8500	-1.875%	1,792	14,548	+112.739%
2026-07-02	8.9000	9.7000	7.2000	8.0000	-11.602%	2,239	14,039	+108.750%
2026-07-01	8.4500	9.8500	7.6500	9.0500	-9.590%	532	14,039	+84.530%
2026-06-30	8.6500	10.2000	8.6500	10.0100	+20.602%	1,002	13,927	+66.833%
2026-06-29	8.0000	8.6700	6.9000	8.3000	+6.410%	1,042	13,639	+101.205%
2026-06-26	8.4500	8.7500	7.7500	7.8000	-15.125%	3,898	13,553	+114.103%
2026-06-25	10.7000	10.7500	8.4000	9.1900	-12.476%	1,429	11,475	+81.719%
2026-06-24	10.6200	11.1400	9.4000	10.5000	-2.326%	543	11,043	+59.048%
2026-06-23	12.2500	12.4100	10.7500	10.7500	-25.862%	1,568	10,980	+55.349%
2026-06-22	16.9500	18.3000	14.3000	14.5000	-12.913%	2,949	10,901	+15.172%
2026-06-18	13.6000	16.8000	13.6000	16.6500	+21.711%	1,170	12,263	+0.300%
2026-06-17	15.2500	15.5500	13.2000	13.6800	-9.103%	1,297	12,263	+22.076%
2026-06-16	16.6500	16.9500	15.0500	15.0500	-15.497%	488	12,263	+10.963%
2026-06-15	16.2100	18.0200	15.8200	17.8100	+20.828%	3,334	9,762	-6.232%
2026-06-12	15.3000	16.0800	14.3500	14.7400	-3.974%	2,180	9,762	+13.297%
2026-06-11	13.7500	15.4500	13.0000	15.3500	+10.432%	877	9,762	+8.795%
2026-06-10	15.4500	16.7000	13.5100	13.9000	-18.235%	573	9,473	+20.144%
2026-06-09	18.7600	18.7600	13.5000	17.0000	-1.220%	1,085	9,372	-1.765%
2026-06-08	18.2200	18.5400	16.5000	17.2100	+4.939%	429	9,238	-2.963%
2026-06-05	21.1000	21.1100	16.2000	16.4000	-30.153%	1,912	9,183	+1.829%
2026-06-04	20.7500	25.0000	19.2400	23.4800	+10.755%	828	8,427	-28.876%
2026-06-03	26.1000	26.4800	21.2000	21.2000	-19.575%	906	8,470	-21.226%
2026-06-02	28.0700	33.0500	25.5200	26.3600	-3.302%	483	8,080	-36.646%
2026-06-01	22.2500	27.6500	22.2500	27.2600	+36.300%	1,050	8,167	-38.738%
2026-05-29	21.0500	23.2000	20.0000	20.0000	-4.988%	2,366	8,251	-16.500%
2026-05-28	19.2100	21.6000	19.2100	21.0500	+5.514%	1,175	7,630	-20.665%
2026-05-27	20.7700	20.7700	18.3500	19.9500	-6.993%	1,109	7,480	-16.291%
2026-05-26	22.3500	23.5500	20.1500	21.4500	-2.055%	1,288	7,261	-22.145%
2026-05-22	24.8600	25.0000	21.6500	21.9000	-10.976%	808	6,736	-23.744%
2026-05-21	26.8500	28.7500	23.7500	24.6000	-12.766%	496	6,569	-32.114%
2026-05-20	27.4000	29.6100	26.7800	28.2000	+8.046%	471	6,569	-40.780%
2026-05-19	26.7200	29.0000	25.3000	26.1000	-4.044%	205	6,333	-36.015%
2026-05-18	33.4000	33.6900	25.8200	27.2000	-12.258%	268	6,333	-38.603%
2026-05-15	33.9500	35.1000	30.8000	31.0000	-18.742%	528	6,333	-46.129%
2026-05-14	33.6900	39.0000	33.6900	38.1500	+24.877%	347	6,431	-56.225%
2026-05-13	30.0000	32.3500	28.1200	30.5500	+11.905%	475	6,553	-45.336%
2026-05-12	25.7500	29.0000	23.7500	27.3000	+4.198%	1,434	6,553	-38.828%
2026-05-11	23.1000	28.4000	23.1000	26.2000	+10.502%	1,005	6,553	-36.260%
2026-05-08	22.7500	25.7500	22.7500	23.7100	+9.011%	993	6,099	-29.566%
2026-05-07	20.2000	23.5300	19.2000	21.7500	+11.998%	577	5,885	-23.218%
2026-05-06	14.4900	19.5400	14.4900	19.4200	+44.387%	733	5,897	-14.006%
2026-05-05	14.5000	15.2000	13.3300	13.4500	-5.944%	523	6,070	+24.164%
2026-05-04	14.8500	16.3000	13.0000	14.3000	-3.378%	252	5,988	+16.783%
2026-05-01	16.9500	16.9500	14.7000	14.8000	-6.918%	182	6,017	+12.838%
2026-04-30	20.6500	20.6500	15.5500	15.9000	-22.249%	813	6,017	+5.031%
2026-04-29	22.6000	22.6000	20.2200	20.4500	-11.087%	513	5,655	-18.337%
2026-04-28	21.4000	23.9700	20.6500	23.0000	-8.803%	1,716	5,716	-27.391%
2026-04-27	20.9500	25.3100	19.8500	25.2200	+26.989%	837	6,114	-33.783%
2026-04-24	16.3000	22.1400	16.3000	19.8600	+31.262%	2,645	6,212	-15.911%
2026-04-23	16.3500	17.0400	14.5000	15.1300	-9.293%	517	4,637	+10.377%
2026-04-22	15.2700	16.6800	15.2500	16.6800	+7.682%	109	4,953	+0.120%
2026-04-21	16.5800	16.7500	15.2300	15.4900	-4.677%	232	5,065	+7.811%
2026-04-20	15.7000	16.2500	14.5100	16.2500	-0.429%	3,730	5,065	+2.769%
2026-04-17	16.0700	16.3500	15.6000	16.3200	+7.723%	444	5,737	+2.328%
2026-04-16	14.2600	15.6900	14.0600	15.1500	+1.000%	373	5,577	+10.231%
2026-04-15	14.5000	15.9400	14.0500	15.0000	+6.157%	757	5,297	+11.333%
2026-04-14	12.3000	14.2500	11.9500	14.1300	+27.297%	807	4,702	+18.188%
2026-04-13	10.3500	11.5000	10.2400	11.1000	-3.813%	672	4,138	+50.450%
2026-04-10	9.5200	11.7500	9.5200	11.5400	+28.939%	2,734	4,040	+44.714%
2026-04-09	8.1000	9.0500	7.9000	8.9500	+8.485%	352	2,027	+86.592%
2026-04-08	8.6500	8.9200	7.9100	8.2500	+11.186%	142	2,080	+102.424%
2026-04-07	7.0300	7.4200	6.5300	7.4200	+2.345%	131	2,064	+125.067%
2026-04-06	7.4800	7.5000	7.2500	7.2500	-5.352%	89	2,061	+130.345%
2026-04-02	6.7000	7.8100	6.7000	7.6600	+0.789%	64	1,981	+118.016%
2026-04-01	7.2000	7.6000	7.2000	7.6000	+7.042%	103	1,981	+119.737%
2026-03-31	5.7000	7.1700	5.7000	7.1000	+36.538%	158	1,924	+135.211%
2026-03-30	6.0000	6.0500	5.2000	5.2000	-15.721%	553	1,820	+221.154%
2026-03-27	6.8500	6.8500	6.1700	6.1700	-11.857%	192	1,928	+170.665%
2026-03-26	7.8900	7.8900	7.0000	7.0000	-20.182%	64	1,869	+138.571%
2026-03-25	8.9800	9.3000	8.7700	8.7700	+11.013%	571	1,836	+90.422%
2026-03-24	7.9500	8.0000	7.5600	7.9000	-1.373%	230	2,083	+111.392%
2026-03-23	8.6900	8.9000	8.0000	8.0100	+1.908%	661	1,988	+108.489%
2026-03-20	9.3000	9.4000	7.7500	7.8600	-18.718%	1,460	1,570	+112.468%
2026-03-19	9.2500	10.0900	9.2300	9.6700	-9.202%	327	509	+72.699%
2026-03-18	11.1200	11.3300	10.6500	10.6500	-5.333%	140	303	+56.808%
2026-03-17	12.1000	12.1000	11.1600	11.2500	-7.025%	106	172	+48.444%
2026-03-16	12.2500	14.0000	11.7000	12.1000	+3.419%	88	95	+38.017%
2026-03-13	13.5500	13.5500	11.7000	11.7000	0.000%	39	31	+42.735%