Dark

NVDA20260918C255
NVDA Sep 18 2026 255.00 Call (NVDA260918C00255000)
option OPRA

EOD

Aug 14, 2026

2.11-8.261%(-0.19)4,455

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.6300	2.6700	1.9800	2.1100	-8.261%	4,455	13,022	0.000%
2026-08-13	2.3800	2.8500	2.1400	2.3000	-2.128%	1,294	12,377	-8.261%
2026-08-12	1.6500	2.4800	1.6500	2.3500	+69.065%	1,721	11,615	-10.213%
2026-08-11	2.0800	2.0800	1.2600	1.3900	-15.244%	641	11,490	+51.799%
2026-08-10	2.6100	2.6100	1.5600	1.6400	-38.113%	622	11,227	+28.659%
2026-08-07	2.7200	2.9300	2.3200	2.6500	+12.766%	605	11,091	-20.377%
2026-08-06	3.0000	3.4600	2.1900	2.3500	-15.468%	1,000	10,954	-10.213%
2026-08-05	2.3500	3.6000	2.3500	2.7800	+44.792%	1,679	10,737	-24.101%
2026-08-04	1.6800	2.0200	1.5000	1.9200	+54.839%	741	10,277	+9.896%
2026-08-03	0.7500	1.4500	0.7500	1.2400	+29.167%	779	10,432	+70.161%
2026-07-31	0.8200	0.9800	0.7200	0.9600	+29.730%	225	10,057	+119.792%
2026-07-30	0.6800	0.9100	0.6400	0.7400	+2.778%	121	9,976	+185.135%
2026-07-29	0.8000	0.8200	0.6200	0.7200	-17.241%	269	9,963	+193.056%
2026-07-28	0.7100	0.9200	0.6600	0.8700	+3.571%	241	10,028	+142.529%
2026-07-27	1.7100	1.7100	0.8100	0.8400	-45.098%	31,599	10,092	+151.190%
2026-07-24	1.8000	2.0500	1.5000	1.5300	-21.939%	491	39,926	+37.908%
2026-07-23	2.2100	2.3000	1.7200	1.9600	-24.324%	866	39,898	+7.653%
2026-07-22	1.8000	2.8600	1.7400	2.5900	+48.000%	489	39,834	-18.533%
2026-07-21	2.0500	2.1100	1.6000	1.7500	+12.903%	860	39,800	+20.571%
2026-07-20	2.1300	2.2900	1.5000	1.5500	-22.886%	674	39,707	+36.129%
2026-07-17	2.1700	2.4000	1.6200	2.0100	-16.598%	1,453	39,348	+4.975%
2026-07-16	3.5000	3.5000	2.4100	2.4100	-30.145%	317	38,673	-12.448%
2026-07-15	3.2000	3.6000	2.4200	3.4500	+2.985%	464	38,699	-38.841%
2026-07-14	2.7800	3.5000	2.3300	3.3500	+39.583%	363	38,736	-37.015%
2026-07-13	3.2000	3.2800	2.3400	2.4000	-30.435%	237	38,578	-12.083%
2026-07-10	2.3600	3.6000	2.3600	3.4500	+36.364%	507	38,549	-38.841%
2026-07-09	2.8000	2.8000	2.2200	2.5300	-15.667%	354	38,463	-16.601%
2026-07-08	2.0000	3.0000	1.8400	3.0000	+53.846%	313	38,491	-29.667%
2026-07-07	1.4400	2.0400	1.4000	1.9500	+15.385%	391	38,478	+8.205%
2026-07-06	1.7800	1.9000	1.6900	1.6900	-3.429%	106	38,540	+24.852%
2026-07-02	2.1200	2.2000	1.6000	1.7500	-17.062%	273	38,557	+20.571%
2026-07-01	2.0000	2.3600	1.7900	2.1100	-18.217%	98	38,557	0.000%
2026-06-30	2.4700	2.5800	2.1800	2.5800	+27.094%	152	38,566	-18.217%
2026-06-29	1.9700	2.1300	1.7600	2.0300	+4.639%	352	38,534	+3.941%
2026-06-26	2.0000	2.1500	1.9400	1.9400	-16.379%	100	38,618	+8.763%
2026-06-25	2.8600	2.8600	2.1400	2.3200	-13.755%	185	38,597	-9.052%
2026-06-24	2.7900	3.0500	2.4100	2.6900	-5.614%	1,771	38,608	-21.561%
2026-06-23	3.5500	3.5500	2.8400	2.8500	-29.975%	490	37,236	-25.965%
2026-06-22	5.2500	5.8500	4.0000	4.0700	-17.444%	316	37,144	-48.157%
2026-06-18	4.4400	5.2100	4.4400	4.9300	+18.795%	1,260	36,744	-57.201%
2026-06-17	4.6500	4.7200	3.9000	4.1500	-11.702%	169	36,744	-49.157%
2026-06-16	5.7000	5.7000	4.7000	4.7000	-19.383%	203	36,744	-55.106%
2026-06-15	5.1500	6.0100	5.0500	5.8300	+27.571%	323	36,614	-63.808%
2026-06-12	4.9700	5.2200	4.5700	4.5700	-10.392%	100	36,614	-53.829%
2026-06-11	4.5000	5.1500	4.1000	5.1000	+11.842%	139	36,614	-58.627%
2026-06-10	5.5000	5.6500	4.4400	4.5600	-15.556%	272	36,618	-53.728%
2026-06-09	6.2500	6.4600	4.5000	5.4000	-10.744%	157	36,573	-60.926%
2026-06-08	6.6500	6.6500	5.8700	6.0500	+3.242%	337	36,554	-65.124%
2026-06-05	7.8000	7.8000	5.8500	5.8600	-37.326%	32,035	36,550	-63.993%
2026-06-04	8.3500	10.3500	7.4200	9.3500	+8.721%	393	5,775	-77.433%
2026-06-03	11.0100	11.0500	8.5500	8.6000	-21.747%	865	5,679	-75.465%
2026-06-02	12.7500	15.1500	10.7500	10.9900	-4.435%	404	5,830	-80.801%
2026-06-01	9.0900	11.8000	9.0900	11.5000	+44.110%	1,970	5,866	-81.652%
2026-05-29	8.5500	9.3500	7.8500	7.9800	+0.125%	568	5,672	-73.559%
2026-05-28	6.9300	8.2500	6.9300	7.9700	+7.703%	237	5,542	-73.526%
2026-05-27	7.9800	7.9800	6.6700	7.4000	-8.302%	293	5,486	-71.486%
2026-05-26	8.4500	9.2500	7.7500	8.0700	-4.497%	423	5,470	-73.854%
2026-05-22	9.8500	10.1800	8.3000	8.4500	-14.646%	328	5,388	-75.030%
2026-05-21	10.9500	13.1000	9.6000	9.9000	-19.184%	429	5,303	-78.687%
2026-05-20	12.0000	13.1100	11.5800	12.2500	+3.376%	204	5,303	-82.776%
2026-05-19	12.0500	13.2000	11.1200	11.8500	-5.200%	460	4,983	-82.194%
2026-05-18	15.7000	15.7000	11.3200	12.5000	-14.384%	124	4,983	-83.120%
2026-05-15	15.7500	16.9900	14.2500	14.6000	-22.464%	550	4,983	-85.548%
2026-05-14	17.0500	19.7500	16.6100	18.8300	+34.500%	872	5,167	-88.794%
2026-05-13	13.8500	15.1000	12.4000	14.0000	+19.863%	253	4,922	-84.929%
2026-05-12	12.9500	12.9500	10.2000	11.6800	+4.753%	231	4,922	-81.935%
2026-05-11	9.4400	12.6500	9.4400	11.1500	+12.854%	902	4,922	-81.076%
2026-05-08	9.7000	10.8000	9.7000	9.8800	+9.778%	321	4,740	-78.644%
2026-05-07	7.7000	9.9000	7.7000	9.0000	+20.000%	862	4,613	-76.556%
2026-05-06	4.9000	7.5000	4.9000	7.5000	+63.755%	297	4,030	-71.867%
2026-05-05	4.9800	5.0100	4.5700	4.5800	-5.567%	30	3,996	-53.930%
2026-05-04	5.2000	5.2000	4.4500	4.8500	-10.185%	80	3,997	-56.495%
2026-05-01	5.7600	5.7600	5.2500	5.4000	-12.195%	175	3,993	-60.926%
2026-04-30	7.4500	7.4500	5.6000	6.1500	-24.540%	105	3,993	-65.691%
2026-04-29	8.6400	8.7500	7.8200	8.1500	-15.979%	110	4,007	-74.110%
2026-04-28	8.8300	9.8500	8.3000	9.7000	-10.185%	167	3,999	-78.247%
2026-04-27	8.9000	10.8000	7.7500	10.8000	+38.639%	178	3,975	-80.463%
2026-04-24	5.9200	9.1000	5.8900	7.7900	+51.262%	367	3,990	-72.914%
2026-04-23	5.7000	6.0900	4.8900	5.1500	-10.435%	154	3,868	-59.029%
2026-04-22	5.3200	5.7500	5.3200	5.7500	+6.089%	72	3,867	-63.304%
2026-04-21	5.7000	5.9000	5.4200	5.4200	-6.066%	16	3,857	-61.070%
2026-04-20	5.2600	5.7700	4.8500	5.7700	+1.228%	215	3,857	-63.432%
2026-04-17	5.7900	5.8500	5.4000	5.7000	+6.542%	91	3,827	-62.982%
2026-04-16	5.0500	5.6000	5.0500	5.3500	-2.727%	115	3,790	-60.561%
2026-04-15	4.7800	5.7000	4.7800	5.5000	+11.789%	364	3,702	-61.636%
2026-04-14	4.0000	4.9200	4.0000	4.9200	+40.571%	214	3,687	-57.114%
2026-04-13	3.6000	3.6000	3.4900	3.5000	-4.632%	4	3,689	-39.714%
2026-04-10	2.6000	4.0500	2.6000	3.6700	+56.170%	3,053	3,690	-42.507%
2026-04-09	2.1900	2.3500	2.1900	2.3500	+2.620%	32	794	-10.213%
2026-04-08	2.6300	2.6300	2.2500	2.2900	+6.512%	12	763	-7.860%
2026-04-07	2.0100	2.1500	2.0100	2.1500	+2.381%	27	761	-1.860%
2026-04-06	2.1000	2.1000	2.1000	2.1000	-4.110%	1	784	+0.476%
2026-04-02	2.1100	2.1900	2.1100	2.1900	-0.455%	37	748	-3.653%
2026-04-01	2.0700	2.2300	2.0700	2.2000	+6.280%	20	748	-4.091%
2026-03-31	1.6500	2.0700	1.6500	2.0700	+26.994%	115	744	+1.932%
2026-03-30	1.7700	1.7700	1.6300	1.6300	-14.211%	181	734	+29.448%
2026-03-27	1.9500	2.0000	1.9000	1.9000	-14.414%	116	560	+11.053%
2026-03-26	2.3400	2.3400	2.2200	2.2200	-18.081%	14	471	-4.955%
2026-03-25	2.7700	2.9600	2.7100	2.7100	+10.163%	54	461	-22.140%
2026-03-24	2.3700	2.4700	2.3400	2.4600	-2.767%	70	440	-14.228%
2026-03-23	2.5900	2.6300	2.5300	2.5300	-4.167%	24	386	-16.601%
2026-03-20	3.0900	3.0900	2.6400	2.6400	-21.194%	197	369	-20.076%
2026-03-19	3.1500	3.3500	3.1500	3.3500	-10.667%	15	208	-37.015%
2026-03-18	3.9000	3.9000	3.7500	3.7500	-6.250%	64	197	-43.733%
2026-03-17	4.4500	4.4500	4.0000	4.0000	-11.111%	115	149	-47.250%
2026-03-16	4.6500	5.0000	4.3000	4.5000	+2.273%	110	124	-53.111%
2026-03-13	4.5500	4.6000	4.4000	4.4000	0.000%	33	33	-52.045%