Dark

NVDA20260918C225
NVDA Sep 18 2026 225.00 Call (NVDA260918C00225000)
option OPRA

EOD

Aug 14, 2026

10.83-4.329%(-0.49)4,817

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	12.0000	12.4500	10.4800	10.8300	-4.329%	4,817	44,024	0.000%
2026-08-13	9.2000	12.6500	9.2000	11.3200	+2.909%	21,887	44,157	-4.329%
2026-08-12	9.2500	11.5000	8.8500	11.0000	+43.229%	7,725	57,006	-1.545%
2026-08-11	10.4500	10.4500	7.3100	7.6800	-7.134%	3,395	55,362	+41.016%
2026-08-10	11.5500	11.5500	7.9500	8.2700	-28.645%	5,526	54,743	+30.955%
2026-08-07	11.0500	12.3000	10.4500	11.5900	+15.900%	7,884	53,993	-6.557%
2026-08-06	11.5500	12.6500	9.2000	10.0000	-3.846%	11,585	54,675	+8.300%
2026-08-05	9.6500	12.3800	9.4200	10.4000	+35.065%	12,945	53,641	+4.135%
2026-08-04	7.3000	8.1600	6.5300	7.7000	+32.759%	5,349	52,975	+40.649%
2026-08-03	3.3500	6.5000	3.2300	5.8000	+31.519%	3,960	52,176	+86.724%
2026-07-31	3.8000	4.5800	3.2000	4.4100	+40.000%	10,460	52,331	+145.578%
2026-07-30	3.0400	3.8500	2.6000	3.1500	+24.016%	10,151	46,333	+243.810%
2026-07-29	3.6000	3.7000	2.5300	2.5400	-34.704%	13,240	47,916	+326.378%
2026-07-28	3.5900	4.2000	2.8700	3.8900	+1.567%	7,876	47,334	+178.406%
2026-07-27	7.2300	7.2300	3.7000	3.8300	-45.129%	22,466	42,588	+182.768%
2026-07-24	7.5500	8.6500	6.4500	6.9800	-13.292%	1,518	24,128	+55.158%
2026-07-23	8.3500	8.6500	7.1100	8.0500	-13.904%	1,542	24,313	+34.534%
2026-07-22	6.7000	10.3300	6.7000	9.3500	+27.211%	2,868	24,119	+15.829%
2026-07-21	7.5000	8.0800	6.4500	7.3500	+17.600%	2,683	23,982	+47.347%
2026-07-20	7.8000	8.3000	6.0000	6.2500	-10.714%	1,708	23,698	+73.280%
2026-07-17	7.0500	8.2400	5.5500	7.0000	-17.160%	2,720	23,673	+54.714%
2026-07-16	9.6000	9.9000	8.0000	8.4500	-19.905%	818	23,439	+28.166%
2026-07-15	10.2500	11.0500	8.1500	10.5500	+0.476%	1,313	23,376	+2.654%
2026-07-14	8.7500	10.7500	7.5000	10.5000	+39.073%	2,208	23,086	+3.143%
2026-07-13	9.4500	10.1000	7.4500	7.5500	-26.699%	3,038	23,421	+43.444%
2026-07-10	7.9500	10.4100	7.7300	10.3000	+36.063%	6,447	22,581	+5.146%
2026-07-09	8.4000	8.4000	6.6500	7.5700	-10.941%	3,756	22,134	+43.065%
2026-07-08	6.0000	8.7800	5.6200	8.5000	+41.667%	1,432	24,515	+27.412%
2026-07-07	4.5800	6.3500	4.4100	6.0000	+11.732%	2,025	24,622	+80.500%
2026-07-06	5.3000	5.9000	5.2000	5.3700	-1.468%	483	24,873	+101.676%
2026-07-02	6.1700	6.8000	4.9300	5.4500	-13.492%	1,390	24,569	+98.716%
2026-07-01	6.0000	6.8500	5.3000	6.3000	-11.888%	902	24,569	+71.905%
2026-06-30	6.3500	7.2600	6.0400	7.1500	+23.276%	819	24,469	+51.469%
2026-06-29	5.6500	6.2000	4.9300	5.8000	+5.455%	757	24,351	+86.724%
2026-06-26	5.9500	6.2000	5.5000	5.5000	-16.667%	955	24,106	+96.909%
2026-06-25	7.6300	7.7800	5.9000	6.6000	-12.000%	1,824	23,899	+64.091%
2026-06-24	7.9000	8.1500	6.6500	7.5000	-3.846%	1,963	23,881	+44.400%
2026-06-23	8.9500	9.1000	7.8000	7.8000	-26.066%	1,133	24,469	+38.846%
2026-06-22	12.7000	14.0000	10.5500	10.5500	-16.469%	586	24,156	+2.654%
2026-06-18	11.3500	12.7500	10.7500	12.6300	+22.980%	3,683	22,385	-14.252%
2026-06-17	11.4000	11.9000	9.8500	10.2700	-8.711%	758	22,385	+5.453%
2026-06-16	13.3000	13.3000	11.2500	11.2500	-18.182%	2,089	22,385	-3.733%
2026-06-15	12.5000	13.8700	12.0000	13.7500	+24.097%	2,028	20,503	-21.236%
2026-06-12	11.6500	12.3300	10.7900	11.0800	-6.102%	1,355	20,503	-2.256%
2026-06-11	11.0200	12.0000	9.8000	11.8000	+13.135%	1,144	20,503	-8.220%
2026-06-10	12.3100	12.8500	10.3400	10.4300	-16.892%	981	20,319	+3.835%
2026-06-09	14.7000	14.7000	10.3000	12.5500	-7.856%	2,475	20,275	-13.705%
2026-06-08	14.3800	14.5000	12.8000	13.6200	+5.828%	837	20,092	-20.485%
2026-06-05	16.2800	16.4000	12.6700	12.8700	-31.176%	1,215	19,587	-15.851%
2026-06-04	16.4500	20.4300	15.2500	18.7000	+10.651%	1,337	19,554	-42.086%
2026-06-03	20.9500	21.0000	16.9000	16.9000	-21.395%	1,263	19,393	-35.917%
2026-06-02	23.8500	27.5300	20.8100	21.5000	-3.587%	1,564	18,762	-49.628%
2026-06-01	17.9000	22.6800	17.8500	22.3000	+40.163%	2,194	18,665	-51.435%
2026-05-29	16.4000	18.6500	15.9100	15.9100	-4.157%	987	18,754	-31.930%
2026-05-28	15.1300	17.2000	15.1300	16.6000	+5.397%	1,282	18,562	-34.759%
2026-05-27	16.5000	16.5500	14.3700	15.7500	-7.189%	7,909	18,639	-31.238%
2026-05-26	17.6100	18.8600	16.0000	16.9700	-2.751%	602	13,521	-36.181%
2026-05-22	19.8000	20.1800	17.2500	17.4500	-12.091%	981	13,337	-37.937%
2026-05-21	21.5500	25.0000	19.1500	19.8500	-13.958%	2,142	12,910	-45.441%
2026-05-20	22.3500	24.5500	21.8500	23.0700	+6.069%	1,752	12,910	-53.056%
2026-05-19	21.7200	24.2800	20.8000	21.7500	-6.250%	829	11,500	-50.207%
2026-05-18	28.0900	28.5500	21.5800	23.2000	-10.251%	1,401	11,500	-53.319%
2026-05-15	28.6500	29.5900	25.5400	25.8500	-19.969%	1,334	11,500	-58.104%
2026-05-14	28.1900	33.3000	28.1500	32.3000	+25.194%	1,104	10,481	-66.471%
2026-05-13	24.7500	26.9700	23.1000	25.8000	+15.179%	2,828	9,883	-58.023%
2026-05-12	21.5000	23.9400	19.3500	22.4000	+4.624%	1,157	9,883	-51.652%
2026-05-11	18.6300	23.4000	18.6300	21.4100	+11.048%	1,391	9,883	-49.416%
2026-05-08	19.0500	20.8000	18.9700	19.2800	+7.409%	523	9,531	-43.828%
2026-05-07	15.9100	19.2000	15.5500	17.9500	+13.106%	507	9,476	-39.666%
2026-05-06	11.3000	15.8700	11.3000	15.8700	+53.333%	1,463	9,232	-31.758%
2026-05-05	11.5100	11.5100	10.3000	10.3500	-6.504%	249	9,698	+4.638%
2026-05-04	11.4200	12.7000	10.0000	11.0700	-6.975%	448	9,657	-2.168%
2026-05-01	12.8000	13.2700	11.4000	11.9000	-4.032%	728	9,113	-8.992%
2026-04-30	15.8700	15.9500	12.2000	12.4000	-24.298%	437	9,113	-12.661%
2026-04-29	18.3500	18.3500	15.8300	16.3800	-11.698%	171	9,028	-33.883%
2026-04-28	16.7200	19.4000	16.4500	18.5500	-8.845%	1,132	9,006	-41.617%
2026-04-27	16.4600	20.4800	16.4600	20.3500	+27.827%	1,340	9,042	-46.781%
2026-04-24	12.9500	17.6900	12.9400	15.9200	+34.915%	3,227	8,735	-31.972%
2026-04-23	13.2000	13.5000	11.3300	11.8000	-9.231%	655	9,606	-8.220%
2026-04-22	11.7500	13.0000	11.7500	13.0000	+9.244%	481	9,903	-16.692%
2026-04-21	12.8500	13.1000	11.8500	11.9000	-5.330%	288	9,972	-8.992%
2026-04-20	11.9500	12.5700	11.2000	12.5700	-0.946%	473	9,972	-13.842%
2026-04-17	12.4900	12.8000	12.0100	12.6900	+8.000%	1,454	10,113	-14.657%
2026-04-16	11.1700	12.2800	10.9500	11.7500	-2.893%	800	9,144	-7.830%
2026-04-15	11.4800	12.4000	10.7500	12.1000	+10.000%	3,250	8,571	-10.496%
2026-04-14	9.4500	11.0000	9.2000	11.0000	+30.178%	1,735	5,690	-1.545%
2026-04-13	7.9200	8.8000	7.9200	8.4500	-1.744%	122	4,778	+28.166%
2026-04-10	6.9900	9.0500	6.9500	8.6000	+29.323%	537	4,696	+25.930%
2026-04-09	5.8500	6.7200	5.8500	6.6500	+9.016%	491	4,482	+62.857%
2026-04-08	7.0000	7.0000	5.8500	6.1000	+11.927%	575	4,249	+77.541%
2026-04-07	5.2300	5.4500	4.9500	5.4500	+0.739%	128	4,160	+98.716%
2026-04-06	5.4300	5.4800	5.3100	5.4100	-4.921%	720	4,054	+100.185%
2026-04-02	5.0000	5.8000	4.7900	5.6900	+1.246%	768	4,013	+90.334%
2026-04-01	5.2000	5.7500	5.2000	5.6200	+6.238%	2,094	4,013	+92.705%
2026-03-31	4.0900	5.2900	4.0900	5.2900	+34.949%	565	4,435	+104.726%
2026-03-30	4.3000	4.4500	3.8300	3.9200	-15.880%	1,624	4,383	+176.276%
2026-03-27	4.9900	5.2500	4.6500	4.6600	-12.897%	1,281	3,722	+132.403%
2026-03-26	5.9000	5.9000	5.3500	5.3500	-18.939%	136	2,802	+102.430%
2026-03-25	5.8500	7.1000	5.8500	6.6000	+12.628%	516	2,767	+64.091%
2026-03-24	5.9000	6.0000	5.6800	5.8600	-3.934%	1,521	2,347	+84.812%
2026-03-23	6.5000	6.6200	6.0500	6.1000	+2.867%	555	1,288	+77.541%
2026-03-20	6.9000	6.9000	5.9300	5.9300	-20.933%	332	1,023	+82.631%
2026-03-19	7.3000	7.7200	7.2800	7.5000	-8.537%	231	753	+44.400%
2026-03-18	8.3000	8.6500	8.2000	8.2000	-5.747%	100	672	+32.073%
2026-03-17	8.9000	9.0500	8.6900	8.7000	-8.709%	425	694	+24.483%
2026-03-16	9.8000	10.8500	9.0500	9.5300	+0.847%	343	307	+13.641%
2026-03-13	9.8500	9.8500	9.3000	9.4500	0.000%	49	43	+14.603%