Dark

NVDA20260918C265
NVDA Sep 18 2026 265.00 Call (NVDA260918C00265000)
option OPRA

EOD

Aug 14, 2026

1.22-6.154%(-0.08)618

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.5000	1.5000	1.0900	1.2200	-6.154%	618	9,256	0.000%
2026-08-13	1.6100	1.6500	1.2200	1.3000	+0.775%	372	9,187	-6.154%
2026-08-12	1.0200	1.4200	1.0000	1.2900	+63.291%	675	9,034	-5.426%
2026-08-11	1.2500	1.2500	0.7100	0.7900	-16.842%	1,178	9,123	+54.430%
2026-08-10	1.4700	1.5000	0.9000	0.9500	-39.873%	676	8,663	+28.421%
2026-08-07	1.6800	1.7600	1.3500	1.5800	+8.966%	457	8,598	-22.785%
2026-08-06	1.9100	2.2000	1.3700	1.4500	-21.196%	841	8,661	-15.862%
2026-08-05	1.5300	2.3300	1.5300	1.8400	+52.066%	3,298	8,371	-33.696%
2026-08-04	1.0800	1.2700	0.9300	1.2100	+49.383%	505	7,322	+0.826%
2026-08-03	0.5400	0.8900	0.5400	0.8100	+32.787%	172	7,343	+50.617%
2026-07-31	0.5600	0.6400	0.5300	0.6100	+22.000%	83	7,341	+100.000%
2026-07-30	0.4500	0.6000	0.4500	0.5000	+11.111%	342	7,321	+144.000%
2026-07-29	0.5500	0.5500	0.4500	0.4500	-23.729%	274	7,336	+171.111%
2026-07-28	0.4900	0.6100	0.4500	0.5900	+5.357%	368	7,324	+106.780%
2026-07-27	1.0300	1.0300	0.5300	0.5600	-42.268%	496	7,387	+117.857%
2026-07-24	1.1200	1.3000	0.9500	0.9700	-18.487%	88	7,589	+25.773%
2026-07-23	1.5000	1.5000	1.1500	1.1900	-27.439%	276	7,580	+2.521%
2026-07-22	0.9900	1.8400	0.9900	1.6400	+54.717%	2,920	7,615	-25.610%
2026-07-21	1.3300	1.3400	1.0100	1.0600	+8.163%	3,251	9,498	+15.094%
2026-07-20	1.4700	1.4700	0.9500	0.9800	-24.615%	170	7,203	+24.490%
2026-07-17	1.4000	1.7300	1.1100	1.3000	-20.245%	327	7,215	-6.154%
2026-07-16	1.9000	1.9500	1.6300	1.6300	-28.509%	240	7,201	-25.153%
2026-07-15	2.2100	2.2800	1.6500	2.2800	-0.870%	316	7,184	-46.491%
2026-07-14	1.7600	2.3300	1.6300	2.3000	+44.654%	259	7,092	-46.957%
2026-07-13	2.1600	2.3300	1.5900	1.5900	-32.627%	248	7,030	-23.270%
2026-07-10	1.8200	2.5300	1.8200	2.3600	+32.584%	2,874	7,099	-48.305%
2026-07-09	2.0000	2.0000	1.5400	1.7800	-14.423%	10,321	14,417	-31.461%
2026-07-08	1.4100	2.1300	1.2700	2.0800	+58.779%	3,025	15,799	-41.346%
2026-07-07	0.9900	1.4100	0.9300	1.3100	+8.264%	1,762	18,080	-6.870%
2026-07-06	1.3100	1.3100	1.2000	1.2100	+0.833%	204	16,721	+0.826%
2026-07-02	1.5200	1.5200	1.1300	1.2000	-17.808%	72	16,697	+1.667%
2026-07-01	1.3500	1.7000	1.3100	1.4600	-16.571%	3,046	16,697	-16.438%
2026-06-30	1.6000	1.7900	1.6000	1.7500	+22.378%	60	16,467	-30.286%
2026-06-29	1.4200	1.5600	1.2700	1.4300	+2.143%	68	16,456	-14.685%
2026-06-26	1.7400	1.7400	1.4000	1.4000	-14.110%	116	16,441	-12.857%
2026-06-25	2.0500	2.0500	1.5800	1.6300	-18.500%	119	16,510	-25.153%
2026-06-24	2.0100	2.1500	1.7900	2.0000	-3.382%	188	16,539	-39.000%
2026-06-23	2.5200	2.5200	2.0500	2.0700	-29.110%	777	16,456	-41.063%
2026-06-22	3.9000	4.3100	2.9100	2.9200	-25.128%	616	16,446	-58.219%
2026-06-18	3.2000	3.9000	3.2000	3.9000	+30.872%	676	16,403	-68.718%
2026-06-17	3.7000	3.7000	2.9700	2.9800	-17.222%	186	16,403	-59.060%
2026-06-16	4.1500	4.1500	3.5500	3.6000	-19.101%	46	16,403	-66.111%
2026-06-15	4.1500	4.5500	3.7800	4.4500	+21.918%	203	16,364	-72.584%
2026-06-12	3.8000	4.0000	3.5400	3.6500	-2.667%	70	16,364	-66.575%
2026-06-11	3.4300	3.7500	3.0600	3.7500	+10.294%	94	16,364	-67.467%
2026-06-10	4.1000	4.1000	3.3500	3.4000	-18.072%	74	16,347	-64.118%
2026-06-09	4.9000	4.9000	3.5000	4.1500	-11.702%	144	16,363	-70.602%
2026-06-08	4.9400	5.0500	4.5300	4.7000	+4.444%	157	16,328	-74.043%
2026-06-05	6.0500	6.0500	4.5000	4.5000	-37.931%	399	16,364	-72.889%
2026-06-04	6.6500	8.0000	5.9100	7.2500	+9.023%	217	16,300	-83.172%
2026-06-03	8.6500	8.6500	6.6500	6.6500	-25.698%	327	16,302	-81.654%
2026-06-02	10.2000	12.0000	8.7000	8.9500	-3.556%	284	16,363	-86.369%
2026-06-01	7.0500	9.4500	7.0500	9.2800	+47.302%	3,905	16,402	-86.853%
2026-05-29	6.1400	7.3800	6.0500	6.3000	-0.474%	2,756	12,854	-80.635%
2026-05-28	5.9000	6.5000	5.5900	6.3300	+7.288%	1,615	11,741	-80.727%
2026-05-27	6.3000	6.3000	5.1400	5.9000	-7.087%	168	10,235	-79.322%
2026-05-26	6.6500	7.2200	6.1000	6.3500	-5.224%	6,954	10,167	-80.787%
2026-05-22	7.2600	7.2700	6.5000	6.7000	-14.650%	191	3,577	-81.791%
2026-05-21	8.6200	10.5500	7.6000	7.8500	-21.106%	450	3,542	-84.459%
2026-05-20	9.4000	10.6900	9.1500	9.9500	+8.743%	329	3,542	-87.739%
2026-05-19	9.5500	10.7600	8.8000	9.1500	-6.633%	803	3,253	-86.667%
2026-05-18	12.0000	12.0000	9.3500	9.8000	-21.600%	144	3,253	-87.551%
2026-05-15	13.0000	14.1200	11.8500	12.5000	-20.986%	366	3,253	-90.240%
2026-05-14	14.1500	16.4300	13.7500	15.8200	+38.166%	2,031	3,251	-92.288%
2026-05-13	11.3000	12.3100	10.0000	11.4500	+21.809%	748	4,233	-89.345%
2026-05-12	8.7000	10.4300	8.1500	9.4000	+5.028%	105	4,233	-87.021%
2026-05-11	9.1000	10.1600	8.5500	8.9500	+14.744%	393	4,233	-86.369%
2026-05-08	8.3500	8.7000	7.8000	7.8000	+9.091%	181	4,046	-84.359%
2026-05-07	6.3500	7.8000	6.0500	7.1500	+16.260%	155	4,161	-82.937%
2026-05-06	4.7000	6.1500	4.7000	6.1500	+77.233%	194	4,154	-80.163%
2026-05-05	3.7000	3.7000	3.4700	3.4700	-5.450%	14	4,046	-64.841%
2026-05-04	4.3600	4.3600	3.4000	3.6700	-10.488%	127	4,042	-66.757%
2026-05-01	4.8000	4.8000	4.0000	4.1000	-15.464%	115	4,049	-70.244%
2026-04-30	5.6000	5.6000	4.5000	4.8500	-21.900%	113	4,049	-74.845%
2026-04-29	6.7300	6.8700	6.1800	6.2100	-18.824%	102	4,080	-80.354%
2026-04-28	6.6000	8.0000	6.5000	7.6500	-11.047%	268	4,095	-84.052%
2026-04-27	6.1700	8.6000	6.1000	8.6000	+43.333%	1,740	4,108	-85.814%
2026-04-24	4.5500	7.2000	4.5500	6.0000	+56.658%	1,836	4,687	-79.667%
2026-04-23	4.5900	4.6500	3.7400	3.8300	-11.954%	190	3,421	-68.146%
2026-04-22	4.2400	4.3500	4.1500	4.3500	+2.353%	72	3,407	-71.954%
2026-04-21	4.4400	4.4500	4.0500	4.2500	+1.675%	109	3,373	-71.294%
2026-04-20	3.9900	4.1800	3.8000	4.1800	-0.713%	84	3,373	-70.813%
2026-04-17	4.2500	4.5000	4.1500	4.2100	+3.951%	231	3,324	-71.021%
2026-04-16	3.7000	4.2500	3.7000	4.0500	-1.220%	3,135	3,159	-69.877%
2026-04-15	4.0700	4.3500	3.6000	4.1000	+18.841%	109	315	-70.244%
2026-04-14	3.5000	3.5000	3.4500	3.4500	+21.053%	38	236	-64.638%
2026-04-10	2.0000	2.9400	2.0000	2.8500	+46.907%	25	216	-57.193%
2026-04-09	1.6200	1.9400	1.6200	1.9400	+3.191%	9	221	-37.113%
2026-04-08	2.0000	2.0000	1.8800	1.8800	+37.226%	2	217	-35.106%
2026-04-07	1.3900	1.3900	1.3700	1.3700	-9.868%	2	216	-10.949%
2026-04-06	1.5300	1.5300	1.5100	1.5200	-7.879%	3	214	-19.737%
2026-04-02	1.6500	1.6500	1.6500	1.6500	+2.484%	1	211	-26.061%
2026-04-01	1.5800	1.6700	1.5300	1.6100	+4.545%	9	211	-24.224%
2026-03-31	1.2000	1.5400	1.2000	1.5400	+28.333%	9	211	-20.779%
2026-03-30	1.3200	1.3200	1.2000	1.2000	-25.466%	11	209	+1.667%
2026-03-26	1.7200	1.7200	1.6100	1.6100	-23.333%	6	204	-24.224%
2026-03-25	2.0700	2.1200	2.0500	2.1000	+19.318%	40	205	-41.905%
2026-03-24	1.7800	1.7800	1.7600	1.7600	-5.882%	11	209	-30.682%
2026-03-23	1.9500	1.9600	1.8700	1.8700	-4.103%	6	198	-34.759%
2026-03-20	2.2800	2.2800	1.9500	1.9500	-20.082%	70	195	-37.436%
2026-03-19	2.4600	2.4600	2.4400	2.4400	-10.623%	3	129	-50.000%
2026-03-18	3.0100	3.0100	2.7300	2.7300	-11.935%	62	129	-55.311%
2026-03-17	3.1000	3.1000	3.1000	3.1000	-7.463%	12	131	-60.645%
2026-03-16	3.6000	3.8000	3.3500	3.3500	-1.471%	111	124	-63.582%
2026-03-13	3.7000	3.7000	3.4000	3.4000	0.000%	25	24	-64.118%