Dark

NVDA20260918C245
NVDA Sep 18 2026 245.00 Call (NVDA260918C00245000)
option OPRA

EOD

Aug 14, 2026

3.76-7.617%(-0.31)894

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.4000	4.6500	3.6000	3.7600	-7.617%	894	33,398	0.000%
2026-08-13	4.2500	4.8800	3.7000	4.0700	+0.494%	2,662	33,210	-7.617%
2026-08-12	3.1500	4.3000	2.9000	4.0500	+64.634%	10,202	32,157	-7.160%
2026-08-11	3.8000	3.8000	2.3200	2.4600	-14.879%	1,743	25,533	+52.846%
2026-08-10	4.2500	4.5000	2.7600	2.8900	-36.761%	2,883	25,281	+30.104%
2026-08-07	4.4000	4.9000	3.9200	4.5700	+16.285%	2,492	24,230	-17.724%
2026-08-06	4.9000	5.5000	3.5700	3.9300	-8.817%	8,205	25,093	-4.326%
2026-08-05	3.9000	5.5500	3.9000	4.3100	+43.667%	7,203	24,288	-12.761%
2026-08-04	2.8600	3.2800	2.4400	3.0000	+42.180%	3,733	18,791	+25.333%
2026-08-03	1.2900	2.4000	1.2700	2.1100	+32.704%	1,145	17,716	+78.199%
2026-07-31	1.4500	1.6200	1.1500	1.5900	+38.261%	6,531	17,155	+136.478%
2026-07-30	1.0500	1.4400	0.9500	1.1500	+22.340%	1,068	15,468	+226.957%
2026-07-29	1.2800	1.3400	0.9300	0.9400	-35.172%	1,058	15,825	+300.000%
2026-07-28	1.2000	1.4700	1.0100	1.4500	+9.023%	955	15,773	+159.310%
2026-07-27	2.8500	2.8500	1.3100	1.3300	-50.741%	1,271	15,562	+182.707%
2026-07-24	3.0000	3.4000	2.4600	2.7000	-16.667%	2,082	15,850	+39.259%
2026-07-23	3.6700	3.6700	2.9300	3.2400	-19.403%	3,309	14,875	+16.049%
2026-07-22	2.6000	4.5000	2.5600	4.0200	+35.811%	1,074	14,874	-6.468%
2026-07-21	3.1000	3.3000	2.5600	2.9600	+19.355%	2,131	14,416	+27.027%
2026-07-20	3.5000	3.6000	2.3800	2.4800	-18.689%	622	14,312	+51.613%
2026-07-17	2.8100	3.7000	2.4500	3.0500	-20.984%	906	14,152	+23.279%
2026-07-16	4.7100	4.7100	3.6100	3.8600	-24.609%	571	14,236	-2.591%
2026-07-15	5.0000	5.4000	3.6700	5.1200	+1.386%	590	13,907	-26.563%
2026-07-14	4.1000	5.1400	3.5000	5.0500	+42.254%	464	13,847	-25.545%
2026-07-13	4.5300	4.8500	3.4500	3.5500	-26.804%	555	13,754	+5.915%
2026-07-10	3.8000	5.2500	3.6500	4.8500	+32.877%	1,285	13,718	-22.474%
2026-07-09	3.9900	3.9900	3.2500	3.6500	-13.302%	277	13,216	+3.014%
2026-07-08	2.7500	4.3500	2.6000	4.2100	+51.439%	772	13,133	-10.689%
2026-07-07	2.0500	3.0000	2.0500	2.7800	+11.647%	716	12,848	+35.252%
2026-07-06	2.5100	2.7500	2.4600	2.4900	-0.797%	222	12,679	+51.004%
2026-07-02	3.1000	3.2500	2.2800	2.5100	-22.769%	727	12,287	+49.801%
2026-07-01	2.9000	3.3000	2.5000	3.2500	-7.932%	214	12,287	+15.692%
2026-06-30	3.0500	3.5300	3.0500	3.5300	+25.177%	990	12,278	+6.516%
2026-06-29	2.8500	3.1000	2.4400	2.8200	+0.714%	201	11,702	+33.333%
2026-06-26	2.9400	3.0700	2.7500	2.8000	-13.846%	142	11,732	+34.286%
2026-06-25	3.9500	3.9700	2.9600	3.2500	-10.959%	553	11,690	+15.692%
2026-06-24	3.9000	4.2500	3.4000	3.6500	-7.595%	394	11,331	+3.014%
2026-06-23	4.5300	4.7000	3.9500	3.9500	-30.088%	365	11,221	-4.810%
2026-06-22	7.3500	7.7600	5.5300	5.6500	-18.116%	409	11,130	-33.451%
2026-06-18	6.1600	7.0400	6.0800	6.9000	+23.214%	1,184	9,811	-45.507%
2026-06-17	6.5000	6.5500	5.4000	5.6000	-11.111%	168	9,811	-32.857%
2026-06-16	7.4500	7.4500	6.3000	6.3000	-18.182%	258	9,811	-40.317%
2026-06-15	7.2300	7.9500	6.7000	7.7000	+25.000%	2,594	7,633	-51.169%
2026-06-12	6.5700	7.0300	6.0900	6.1600	-6.240%	144	7,633	-38.961%
2026-06-11	5.9700	6.8000	5.4800	6.5700	+8.595%	163	7,633	-42.770%
2026-06-10	7.4500	7.4500	5.9000	6.0500	-18.792%	136	7,659	-37.851%
2026-06-09	8.2000	8.6500	5.9000	7.4500	-8.025%	380	7,654	-49.530%
2026-06-08	8.3000	8.4500	7.6700	8.1000	+4.651%	480	7,625	-53.580%
2026-06-05	10.0500	10.1100	7.5800	7.7400	-34.518%	527	7,519	-51.421%
2026-06-04	10.4000	13.0300	9.4500	11.8200	+10.467%	181	7,496	-68.190%
2026-06-03	13.6500	13.6500	10.7000	10.7000	-20.741%	590	7,481	-64.860%
2026-06-02	15.7500	18.5500	13.5000	13.5000	-5.063%	571	7,326	-72.148%
2026-06-01	11.5400	14.8000	11.5400	14.2200	+42.200%	800	7,378	-73.558%
2026-05-29	10.4200	11.6800	9.9700	10.0000	-3.101%	527	7,527	-62.400%
2026-05-28	10.0500	10.7000	9.3000	10.3200	+9.091%	835	7,362	-63.566%
2026-05-27	10.1300	10.1300	8.6500	9.4600	-10.332%	573	6,712	-60.254%
2026-05-26	10.9200	11.7600	9.8200	10.5500	-2.765%	642	6,522	-64.360%
2026-05-22	13.0000	13.0000	10.7000	10.8500	-13.889%	274	6,723	-65.346%
2026-05-21	15.2200	16.3500	12.2000	12.6000	-17.105%	1,084	6,611	-70.159%
2026-05-20	14.7500	16.3000	14.3500	15.2000	+8.961%	2,703	6,611	-75.263%
2026-05-19	14.8000	16.2000	13.4500	13.9500	-8.824%	333	3,719	-73.047%
2026-05-18	19.1200	19.1200	14.2500	15.3000	-13.803%	233	3,719	-75.425%
2026-05-15	19.6500	20.6000	17.3500	17.7500	-22.387%	704	3,719	-78.817%
2026-05-14	19.4500	23.5500	19.4500	22.8700	+31.968%	2,184	3,362	-83.559%
2026-05-13	16.9700	18.3000	15.4200	17.3300	+17.891%	380	3,355	-78.304%
2026-05-12	15.6600	16.0000	12.7000	14.7000	+5.452%	1,200	3,355	-74.422%
2026-05-11	12.0500	15.5400	12.0500	13.9400	+12.692%	525	3,355	-73.027%
2026-05-08	12.3500	13.4000	12.3500	12.3700	+7.565%	130	2,729	-69.604%
2026-05-07	9.9300	12.3800	9.9300	11.5000	+15.000%	250	2,677	-67.304%
2026-05-06	6.9000	10.0000	6.9000	10.0000	+66.389%	95	2,651	-62.400%
2026-05-05	6.4800	6.5200	5.9900	6.0100	-6.822%	133	2,628	-37.438%
2026-05-04	6.5500	6.9700	5.9000	6.4500	-8.640%	225	2,639	-41.705%
2026-05-01	7.9500	8.0600	6.7300	7.0600	-8.903%	204	2,759	-46.742%
2026-04-30	10.2000	10.2000	7.4000	7.7500	-24.316%	342	2,759	-51.484%
2026-04-29	11.5000	11.5000	9.9000	10.2400	-15.372%	154	2,723	-63.281%
2026-04-28	11.0500	12.3500	10.1300	12.1000	-9.227%	900	2,599	-68.926%
2026-04-27	10.5000	13.5000	10.0000	13.3300	+36.020%	445	2,018	-71.793%
2026-04-24	7.7200	11.3000	7.7200	9.8000	+44.118%	412	1,838	-61.633%
2026-04-23	8.0400	8.1300	6.5000	6.8000	-9.212%	88	1,849	-44.706%
2026-04-22	6.9600	7.7000	6.9600	7.4900	+7.770%	75	1,839	-49.800%
2026-04-21	7.5000	7.7900	6.9500	6.9500	-7.333%	1,151	934	-45.899%
2026-04-20	7.0500	7.5000	6.5000	7.5000	0.000%	63	934	-49.867%
2026-04-17	7.4700	7.6900	7.1300	7.5000	+7.914%	144	937	-49.867%
2026-04-16	6.9500	7.2000	6.3200	6.9500	+3.269%	142	932	-45.899%
2026-04-15	6.4500	7.4500	6.4000	6.7300	+6.487%	72	948	-44.131%
2026-04-14	5.3000	6.4300	5.2500	6.3200	+33.053%	192	937	-40.506%
2026-04-13	4.4900	5.0000	4.4900	4.7500	-2.062%	32	882	-20.842%
2026-04-10	4.1100	5.1400	4.1100	4.8500	+36.620%	30	889	-22.474%
2026-04-09	3.0500	3.6100	3.0500	3.5500	+11.635%	704	882	+5.915%
2026-04-08	3.5000	3.5000	3.1000	3.1800	+15.217%	25	726	+18.239%
2026-04-07	2.7600	2.7600	2.7600	2.7600	-7.383%	22	711	+36.232%
2026-04-02	2.8900	3.1100	2.8900	2.9800	+0.337%	75	790	+26.174%
2026-04-01	2.8900	3.0500	2.7900	2.9700	+5.694%	40	790	+26.599%
2026-03-31	2.4600	2.8500	2.4400	2.8100	+24.336%	240	783	+33.808%
2026-03-30	2.4000	2.4000	2.2600	2.2600	-12.403%	9	885	+66.372%
2026-03-27	2.8000	2.8000	2.5800	2.5800	-13.131%	97	880	+45.736%
2026-03-26	3.2500	3.2500	2.9400	2.9700	-18.630%	14	878	+26.599%
2026-03-25	3.8000	4.0000	3.6500	3.6500	+10.606%	152	880	+3.014%
2026-03-24	3.2500	3.3300	3.1500	3.3000	-4.348%	183	900	+13.939%
2026-03-23	3.6000	3.7100	3.3900	3.4500	+0.877%	233	832	+8.986%
2026-03-20	3.9500	4.0000	3.4200	3.4200	-23.146%	246	654	+9.942%
2026-03-19	4.2500	4.4500	4.1500	4.4500	-5.720%	241	500	-15.506%
2026-03-18	5.1000	5.1000	4.7200	4.7200	-8.704%	90	408	-20.339%
2026-03-17	5.6500	5.6500	5.1600	5.1700	-10.862%	235	388	-27.273%
2026-03-16	6.1000	6.1000	5.8000	5.8000	+2.473%	121	188	-35.172%
2026-03-13	6.0500	6.0500	5.6500	5.6600	0.000%	82	82	-33.569%