Dark

NVDA20260918C235
NVDA Sep 18 2026 235.00 Call (NVDA260918C00235000)
option OPRA

EOD

Aug 14, 2026

6.62-5.429%(-0.38)2,114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.5000	7.8500	6.4000	6.6200	-5.429%	2,114	24,461	0.000%
2026-08-13	7.3000	8.1000	6.4500	7.0000	+2.190%	5,827	24,229	-5.429%
2026-08-12	5.2000	7.2000	5.2000	6.8500	+54.279%	6,446	22,907	-3.358%
2026-08-11	6.5000	6.5000	4.2000	4.4400	-11.200%	1,409	20,017	+49.099%
2026-08-10	7.1000	7.4000	4.8000	5.0000	-32.886%	3,546	19,747	+32.400%
2026-08-07	7.1000	7.9500	6.5600	7.4500	+16.588%	2,759	19,140	-11.141%
2026-08-06	7.6000	8.5000	5.8600	6.3900	-8.321%	6,985	18,864	+3.599%
2026-08-05	6.2500	8.3100	6.0000	6.9700	+43.711%	12,941	19,565	-5.022%
2026-08-04	4.7700	5.1700	4.0000	4.8500	+38.571%	3,694	20,281	+36.495%
2026-08-03	2.0100	4.0000	1.9600	3.5000	+32.075%	2,138	17,862	+89.143%
2026-07-31	2.2800	2.6900	1.9000	2.6500	+39.474%	5,799	17,666	+149.811%
2026-07-30	1.7000	2.3600	1.5700	1.9000	+25.000%	2,128	13,568	+248.421%
2026-07-29	2.1000	2.1200	1.5000	1.5200	-33.333%	1,300	14,323	+335.526%
2026-07-28	2.0000	2.5100	1.6600	2.2800	+1.786%	694	14,237	+190.351%
2026-07-27	4.4000	4.4000	2.2000	2.2400	-49.663%	2,074	14,123	+195.536%
2026-07-24	4.8000	5.6000	4.0600	4.4500	-13.592%	2,388	14,166	+48.764%
2026-07-23	5.5000	5.8100	4.6000	5.1500	-17.600%	1,185	13,814	+28.544%
2026-07-22	4.4100	6.9100	4.1500	6.2500	+33.833%	2,057	13,783	+5.920%
2026-07-21	4.9800	5.3000	4.1000	4.6700	+18.228%	1,472	13,367	+41.756%
2026-07-20	5.0500	5.5000	3.8000	3.9500	-15.957%	1,517	13,074	+67.595%
2026-07-17	4.6500	5.5500	3.7000	4.7000	-18.261%	1,780	13,145	+40.851%
2026-07-16	6.5500	6.8500	5.3500	5.7500	-22.297%	824	12,689	+15.130%
2026-07-15	7.0500	7.7000	5.5500	7.4000	+1.370%	1,269	12,679	-10.541%
2026-07-14	5.8100	7.5000	5.1500	7.3000	+43.137%	663	12,569	-9.315%
2026-07-13	6.7000	7.1500	5.0500	5.1000	-29.655%	528	12,535	+29.804%
2026-07-10	5.3000	7.3700	5.3000	7.2500	+36.792%	1,426	12,492	-8.690%
2026-07-09	5.7000	5.7000	4.6000	5.3000	-10.774%	10,047	18,248	+24.906%
2026-07-08	4.0000	6.2200	3.8000	5.9400	+49.622%	4,366	16,755	+11.448%
2026-07-07	3.0800	4.3500	3.0000	3.9700	+9.066%	1,917	18,319	+66.751%
2026-07-06	3.5000	4.0500	3.4400	3.6400	-2.933%	392	18,208	+81.868%
2026-07-02	4.1000	4.7300	3.3700	3.7500	-11.765%	553	18,039	+76.533%
2026-07-01	4.2500	4.8500	3.5500	4.2500	-15.000%	3,706	18,039	+55.765%
2026-06-30	5.0000	5.0500	4.4500	5.0000	+21.951%	722	17,299	+32.400%
2026-06-29	3.9500	4.3100	3.3900	4.1000	+7.895%	3,253	17,474	+61.463%
2026-06-26	4.1500	4.3500	3.8000	3.8000	-12.844%	1,059	17,363	+74.211%
2026-06-25	5.5000	5.6200	4.2000	4.3600	-19.409%	2,656	17,316	+51.835%
2026-06-24	5.4500	5.9300	4.7500	5.4100	-3.737%	840	16,864	+22.366%
2026-06-23	6.6500	6.6500	5.6000	5.6200	-29.308%	624	17,090	+17.794%
2026-06-22	9.1100	10.3500	7.7000	7.9500	-12.348%	883	17,204	-16.730%
2026-06-18	8.1000	9.5300	8.1000	9.0700	+21.419%	557	17,160	-27.012%
2026-06-17	8.5500	8.8000	7.3800	7.4700	-11.598%	304	17,160	-11.379%
2026-06-16	9.9500	10.0000	8.4500	8.4500	-19.061%	445	17,160	-21.657%
2026-06-15	9.3500	10.5300	9.0100	10.4400	+25.783%	1,949	20,081	-36.590%
2026-06-12	8.6600	9.3500	8.1000	8.3000	-8.791%	1,930	20,081	-20.241%
2026-06-11	8.1700	9.1000	7.3800	9.1000	+14.035%	317	20,081	-27.253%
2026-06-10	8.9300	9.7700	7.8000	7.9800	-20.597%	1,190	20,097	-17.043%
2026-06-09	10.8300	10.9000	7.8800	10.0500	-2.047%	393	20,748	-34.129%
2026-06-08	11.1500	11.2000	10.0000	10.2600	+2.600%	442	20,701	-35.478%
2026-06-05	12.8900	12.9500	9.8500	10.0000	-32.751%	1,064	20,678	-33.800%
2026-06-04	12.9500	16.3300	12.0000	14.8700	+10.148%	409	20,753	-55.481%
2026-06-03	17.2000	17.2000	13.4700	13.5000	-21.512%	1,089	20,618	-50.963%
2026-06-02	19.3000	22.6500	17.0000	17.2000	-4.709%	1,783	20,458	-61.512%
2026-06-01	14.1000	18.3500	14.1000	18.0500	+40.467%	5,238	20,725	-63.324%
2026-05-29	12.9500	14.9000	12.5900	12.8500	-1.908%	2,287	17,445	-48.482%
2026-05-28	11.9300	13.5000	11.9300	13.1000	+6.073%	1,816	16,172	-49.466%
2026-05-27	12.4500	12.7200	11.2000	12.3500	-8.178%	935	14,617	-46.397%
2026-05-26	14.2000	14.6500	12.6500	13.4500	-2.324%	7,188	14,379	-50.781%
2026-05-22	16.2500	16.2500	13.5500	13.7700	-13.123%	771	9,102	-51.924%
2026-05-21	16.9800	19.9000	15.3000	15.8500	-15.467%	434	8,812	-58.233%
2026-05-20	18.4000	19.9000	17.7500	18.7500	+6.232%	3,055	8,812	-64.693%
2026-05-19	18.3300	19.8500	16.6500	17.6500	-5.867%	1,305	6,097	-62.493%
2026-05-18	23.4000	23.4000	17.3500	18.7500	-12.993%	344	6,097	-64.693%
2026-05-15	23.9500	24.8000	21.2000	21.5500	-20.772%	3,653	6,097	-69.281%
2026-05-14	23.5900	28.1000	23.5900	27.2000	+28.605%	2,003	3,848	-75.662%
2026-05-13	20.6700	22.3500	19.5500	21.1500	+13.102%	1,317	4,342	-68.700%
2026-05-12	16.9000	19.6000	15.6500	18.7000	+7.657%	371	4,342	-64.599%
2026-05-11	15.0600	19.2000	15.0600	17.3700	+11.704%	1,332	4,342	-61.888%
2026-05-08	15.6500	17.0500	15.5500	15.5500	+11.470%	97	4,725	-57.428%
2026-05-07	12.6500	15.6000	12.5500	13.9500	+13.415%	827	4,721	-52.545%
2026-05-06	9.5500	12.5800	9.1300	12.3000	+55.696%	433	4,007	-46.179%
2026-05-05	8.3500	8.7500	7.9000	7.9000	-7.059%	151	3,790	-16.203%
2026-05-04	9.5000	9.9000	7.7000	8.5000	-7.407%	175	3,803	-22.118%
2026-05-01	9.4000	9.5500	8.7300	9.1800	-5.361%	325	3,742	-27.887%
2026-04-30	13.2600	13.2600	9.6600	9.7000	-25.385%	674	3,742	-31.753%
2026-04-29	13.8500	14.3500	12.6000	13.0000	-12.162%	451	3,204	-49.077%
2026-04-28	13.8500	15.7000	12.8000	14.8000	-10.843%	441	3,255	-55.270%
2026-04-27	12.9500	16.7000	12.9500	16.6000	+32.271%	339	3,122	-60.120%
2026-04-24	9.1000	14.3400	9.1000	12.5500	+41.488%	1,693	2,989	-47.251%
2026-04-23	9.7900	10.5000	8.5500	8.8700	-11.300%	154	1,921	-25.366%
2026-04-22	9.0000	10.0000	9.0000	10.0000	+9.890%	351	1,865	-33.800%
2026-04-21	9.9600	10.0500	9.0500	9.1000	-8.266%	34	1,731	-27.253%
2026-04-20	9.6500	9.9200	8.4500	9.9200	+0.711%	112	1,731	-33.266%
2026-04-17	9.4000	9.9300	9.3000	9.8500	+8.840%	233	1,733	-32.792%
2026-04-16	8.7500	9.5500	8.7500	9.0500	-3.209%	75	1,713	-26.851%
2026-04-15	8.5000	9.5600	8.3500	9.3500	+11.310%	163	1,720	-29.198%
2026-04-14	7.1500	8.4000	7.1000	8.4000	+32.283%	161	1,690	-21.190%
2026-04-13	5.9000	6.4500	5.9000	6.3500	-6.618%	31	1,664	+4.252%
2026-04-10	5.6000	6.8500	5.6000	6.8000	+38.776%	128	1,656	-2.647%
2026-04-09	4.2900	4.9500	4.2400	4.9000	+10.112%	328	1,669	+35.102%
2026-04-08	4.4300	4.4500	4.3000	4.4500	+19.946%	87	1,653	+48.764%
2026-04-07	3.8000	3.8000	3.5500	3.7100	-6.076%	40	1,626	+78.437%
2026-04-06	3.9200	3.9500	3.8500	3.9500	-7.059%	226	1,646	+67.595%
2026-04-02	3.8700	4.2500	3.8700	4.2500	+2.410%	3	1,629	+55.765%
2026-04-01	3.8300	4.2000	3.8300	4.1500	+6.959%	91	1,629	+59.518%
2026-03-31	3.3500	3.8800	3.3000	3.8800	+33.793%	206	1,609	+70.619%
2026-03-30	3.2000	3.2000	2.9000	2.9000	-14.706%	60	1,602	+128.276%
2026-03-27	3.8100	3.8100	3.4000	3.4000	-19.048%	77	1,585	+94.706%
2026-03-26	4.3300	4.3900	4.1300	4.2000	-16.000%	38	1,574	+57.619%
2026-03-25	5.0000	5.0500	4.9500	5.0000	+12.360%	56	1,571	+32.400%
2026-03-24	4.4100	4.5000	4.3000	4.4500	-3.261%	317	1,536	+48.764%
2026-03-23	4.9000	4.9800	4.5500	4.6000	+1.099%	365	1,353	+43.913%
2026-03-20	5.3000	5.3000	4.4800	4.5500	-18.750%	226	1,021	+45.495%
2026-03-19	5.4000	5.8600	5.4000	5.6000	-9.091%	56	978	+18.214%
2026-03-18	6.5000	6.7200	6.1600	6.1600	-7.646%	274	970	+7.468%
2026-03-17	7.8500	7.8500	6.6700	6.6700	-10.470%	654	751	-0.750%
2026-03-16	7.7600	8.9500	7.0400	7.4500	+3.472%	131	165	-11.141%
2026-03-13	8.4500	8.4500	7.1000	7.2000	0.000%	50	50	-8.056%