Dark

NVDA20260918C275
NVDA Sep 18 2026 275.00 Call (NVDA260918C00275000)
option OPRA

EOD

Aug 14, 2026

0.7100-6.579%(-0.0500)386

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.8700	0.8700	0.6500	0.7100	-6.579%	386	9,614	0.000%
2026-08-13	0.8600	0.9600	0.7200	0.7600	+7.042%	343	9,564	-6.579%
2026-08-12	0.6300	0.8200	0.5600	0.7100	+51.064%	1,381	9,483	0.000%
2026-08-11	0.7000	0.7300	0.4500	0.4700	-20.339%	206	9,628	+51.064%
2026-08-10	0.9400	0.9500	0.5800	0.5900	-34.444%	483	9,610	+20.339%
2026-08-07	1.0800	1.0800	0.8400	0.9000	-1.099%	1,850	9,533	-21.111%
2026-08-06	1.2600	1.4300	0.8800	0.9100	-19.469%	240	9,725	-21.978%
2026-08-05	0.9700	1.5200	0.9700	1.1300	+43.038%	2,281	11,071	-37.168%
2026-08-04	0.6900	0.8200	0.6300	0.7900	+41.071%	736	10,739	-10.127%
2026-08-03	0.4100	0.6000	0.3600	0.5600	+30.233%	660	10,681	+26.786%
2026-07-31	0.4500	0.4500	0.3700	0.4300	+13.158%	147	10,541	+65.116%
2026-07-30	0.4000	0.4500	0.3600	0.3800	0.000%	223	10,563	+86.842%
2026-07-29	0.4000	0.4200	0.3400	0.3800	-9.524%	371	10,617	+86.842%
2026-07-28	0.3400	0.4400	0.3300	0.4200	+5.000%	283	10,725	+69.048%
2026-07-27	0.6300	0.6300	0.3800	0.4000	-38.462%	727	10,979	+77.500%
2026-07-24	0.8000	0.8000	0.6300	0.6500	-20.732%	199	11,490	+9.231%
2026-07-23	0.8900	0.9200	0.7800	0.8200	-24.771%	3,054	11,534	-13.415%
2026-07-22	0.6600	1.1500	0.6600	1.0900	+62.687%	718	8,699	-34.862%
2026-07-21	0.7400	0.7400	0.6600	0.6700	+3.077%	225	8,394	+5.970%
2026-07-20	0.9100	0.9100	0.6500	0.6500	-27.778%	1,196	8,380	+9.231%
2026-07-17	0.9800	1.1500	0.7900	0.9000	-23.729%	255	8,136	-21.111%
2026-07-16	1.3100	1.3300	1.1400	1.1800	-26.250%	250	8,008	-39.831%
2026-07-15	1.5500	1.6300	1.1600	1.6000	+1.266%	331	7,980	-55.625%
2026-07-14	1.1900	1.6000	1.1700	1.5800	+33.898%	285	7,740	-55.063%
2026-07-13	1.5800	1.5800	1.1300	1.1800	-29.341%	220	7,663	-39.831%
2026-07-10	1.3100	1.8000	1.3100	1.6700	+35.772%	636	7,642	-57.485%
2026-07-09	1.2500	1.3200	1.1300	1.2300	-12.766%	259	7,688	-42.276%
2026-07-08	1.0100	1.4800	0.8600	1.4100	+54.945%	276	7,516	-49.645%
2026-07-07	0.7200	0.9800	0.7100	0.9100	+7.059%	200	7,405	-21.978%
2026-07-06	0.8700	0.9500	0.8500	0.8500	-2.299%	297	7,293	-16.471%
2026-07-02	1.1400	1.1400	0.8400	0.8700	-20.183%	185	7,390	-18.391%
2026-07-01	0.9500	1.2400	0.9500	1.0900	-9.167%	210	7,390	-34.862%
2026-06-30	1.3100	1.3100	1.1800	1.2000	+18.812%	415	7,340	-40.833%
2026-06-29	1.1300	1.1700	0.9400	1.0100	-2.885%	2,851	7,538	-29.703%
2026-06-26	1.1000	1.1500	1.0200	1.0400	-16.800%	458	7,577	-31.731%
2026-06-25	1.5100	1.5100	1.1400	1.2500	-9.420%	1,136	7,794	-43.200%
2026-06-24	1.5300	1.5500	1.3200	1.3800	-8.000%	1,001	7,097	-48.551%
2026-06-23	1.6600	1.7900	1.5000	1.5000	-30.233%	364	6,827	-52.667%
2026-06-22	2.8800	3.1500	2.1100	2.1500	-23.214%	832	6,762	-66.977%
2026-06-18	2.3300	2.9600	2.3300	2.8000	+24.444%	299	5,998	-74.643%
2026-06-17	2.6800	2.6800	2.2500	2.2500	-16.667%	237	5,998	-68.444%
2026-06-16	3.0000	3.0000	2.7000	2.7000	-18.182%	222	5,998	-73.704%
2026-06-15	3.0900	3.4500	2.8900	3.3000	+22.222%	1,338	6,087	-78.485%
2026-06-12	2.7900	3.0000	2.7000	2.7000	-10.000%	135	6,087	-73.704%
2026-06-11	2.6400	3.0300	2.3300	3.0000	+16.279%	537	6,087	-76.333%
2026-06-10	3.0900	3.1300	2.5800	2.5800	-17.042%	132	6,198	-72.481%
2026-06-09	3.8000	3.8000	2.6500	3.1100	-13.850%	192	6,171	-77.170%
2026-06-08	3.8100	3.9000	3.5500	3.6100	+1.977%	224	6,156	-80.332%
2026-06-05	4.8000	4.8000	3.5000	3.5400	-39.175%	439	6,031	-79.944%
2026-06-04	5.4500	6.2800	4.5500	5.8200	+6.985%	222	6,003	-87.801%
2026-06-03	6.8500	6.8500	5.4000	5.4400	-23.916%	491	5,891	-86.949%
2026-06-02	8.1000	10.0000	6.8600	7.1500	-5.046%	401	5,584	-90.070%
2026-06-01	6.0000	7.6200	6.0000	7.5300	+46.214%	405	5,502	-90.571%
2026-05-29	5.0000	5.8200	4.8000	5.1500	+4.040%	293	5,448	-86.214%
2026-05-28	4.6700	5.1000	4.4000	4.9500	+10.000%	536	5,420	-85.657%
2026-05-27	4.4000	4.7000	3.9800	4.5000	-8.163%	363	5,086	-84.222%
2026-05-26	5.2500	5.7300	4.7500	4.9000	-7.021%	553	5,059	-85.510%
2026-05-22	6.2000	6.2000	5.1700	5.2700	-15.273%	228	4,954	-86.528%
2026-05-21	6.9000	8.3500	6.0000	6.2200	-20.764%	619	4,848	-88.585%
2026-05-20	7.6000	8.5700	7.4000	7.8500	+6.081%	1,011	4,848	-90.955%
2026-05-19	7.6000	8.7400	7.0500	7.4000	-8.867%	270	4,678	-90.405%
2026-05-18	10.9500	10.9500	7.4000	8.1200	-17.563%	1,124	4,678	-91.256%
2026-05-15	10.3500	11.6500	9.5400	9.8500	-24.809%	908	4,678	-92.792%
2026-05-14	10.6000	13.7500	10.6000	13.1000	+42.391%	1,395	4,497	-94.580%
2026-05-13	9.3000	10.0000	7.9100	9.2000	+18.710%	386	4,218	-92.283%
2026-05-12	7.8000	8.3800	6.5000	7.7500	+6.897%	300	4,218	-90.839%
2026-05-11	7.2700	8.2000	7.2500	7.2500	+16.000%	550	4,218	-90.207%
2026-05-08	6.7500	6.9800	6.2000	6.2500	+5.042%	152	3,873	-88.640%
2026-05-07	4.8900	6.2000	4.7700	5.9500	+27.409%	228	3,846	-88.067%
2026-05-06	3.4000	4.7000	3.4000	4.6700	+74.254%	264	3,851	-84.797%
2026-05-05	2.9100	3.0000	2.6600	2.6800	-4.286%	130	3,788	-73.507%
2026-05-04	3.1300	3.4700	2.7200	2.8000	-9.677%	110	3,793	-74.643%
2026-05-01	3.3500	3.4300	3.1000	3.1000	-15.068%	614	3,284	-77.097%
2026-04-30	4.0500	4.0500	3.3600	3.6500	-27.723%	2,210	3,284	-80.548%
2026-04-29	5.3500	5.6000	4.8500	5.0500	-3.257%	150	5,194	-85.941%
2026-04-28	5.9000	5.9000	5.1500	5.2200	-21.973%	55	5,176	-86.398%
2026-04-27	5.2000	6.8300	5.0000	6.6900	+43.871%	1,228	5,182	-89.387%
2026-04-24	3.2500	5.4900	3.2500	4.6500	+67.266%	2,153	4,590	-84.731%
2026-04-23	3.4200	3.4800	2.7800	2.7800	-12.025%	113	3,182	-74.460%
2026-04-22	3.0200	3.1600	2.9800	3.1600	+1.935%	70	3,181	-77.532%
2026-04-21	3.4500	3.4500	3.1000	3.1000	-3.125%	1,046	2,173	-77.097%
2026-04-20	3.0000	3.2000	2.7800	3.2000	-3.323%	1,299	2,173	-77.813%
2026-04-17	3.3500	3.3500	3.2000	3.3100	+5.751%	135	1,252	-78.550%
2026-04-16	2.7800	3.2200	2.7800	3.1300	+5.387%	92	1,219	-77.316%
2026-04-15	3.0000	3.4000	2.8800	2.9700	+4.211%	30	1,188	-76.094%
2026-04-14	2.2000	2.8500	2.2000	2.8500	+43.216%	39	1,178	-75.088%
2026-04-13	1.9900	1.9900	1.9900	1.9900	-3.398%	1	1,187	-64.322%
2026-04-10	2.0200	2.0600	2.0200	2.0600	+53.731%	51	1,186	-65.534%
2026-04-09	1.3400	1.3400	1.3400	1.3400	+7.200%	4	1,135	-47.015%
2026-04-08	1.3500	1.3700	1.2500	1.2500	+7.759%	7	1,131	-43.200%
2026-04-06	1.1500	1.2000	1.1500	1.1600	-6.452%	500	1,135	-38.793%
2026-04-02	1.2000	1.2700	1.2000	1.2400	+4.202%	510	1,463	-42.742%
2026-04-01	1.1700	1.2400	1.1700	1.1900	+2.586%	1,507	1,463	-40.336%
2026-03-31	1.0400	1.1600	1.0200	1.1600	+31.818%	28	2,607	-38.793%
2026-03-30	0.9700	0.9800	0.8800	0.8800	-17.757%	513	2,587	-19.318%
2026-03-27	1.2100	1.2300	1.0500	1.0700	-14.400%	1,076	2,088	-33.645%
2026-03-26	1.2500	1.2500	1.2500	1.2500	-20.886%	1	1,080	-43.200%
2026-03-25	1.5500	1.5800	1.5500	1.5800	+17.910%	19	1,081	-55.063%
2026-03-24	1.3700	1.3700	1.3100	1.3400	-10.067%	1,002	1,076	-47.015%
2026-03-23	1.5500	1.5500	1.4900	1.4900	-21.579%	2	121	-52.349%
2026-03-19	1.9300	1.9500	1.9000	1.9000	-8.213%	27	119	-62.632%
2026-03-18	2.3200	2.3200	2.0700	2.0700	-13.025%	2	94	-65.700%
2026-03-17	2.4000	2.4000	2.3800	2.3800	-8.108%	11	94	-70.168%
2026-03-16	2.8300	2.8700	2.5900	2.5900	-4.779%	87	84	-72.587%
2026-03-13	2.7200	2.7200	2.7200	2.7200	0.000%	9	9	-73.897%