Dark

NVDA20260918C285
NVDA Sep 18 2026 285.00 Call (NVDA260918C00285000)
option OPRA

EOD

Aug 14, 2026

0.4400-13.725%(-0.0700)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.4900	0.5100	0.4400	0.4400	-13.725%	91	3,210	0.000%
2026-08-13	0.5700	0.5900	0.4800	0.5100	+15.909%	48	3,182	-13.725%
2026-08-12	0.3900	0.4900	0.3900	0.4400	+46.667%	361	3,156	0.000%
2026-08-11	0.4500	0.4500	0.3000	0.3000	-26.829%	16	3,426	+46.667%
2026-08-10	0.5900	0.5900	0.3800	0.4100	-28.070%	129	3,426	+7.317%
2026-08-07	0.6200	0.6700	0.5400	0.5700	-9.524%	52	3,371	-22.807%
2026-08-06	0.8200	0.9000	0.6200	0.6300	-25.882%	55	3,364	-30.159%
2026-08-05	0.7100	1.0500	0.7100	0.8500	+49.123%	314	3,360	-48.235%
2026-08-04	0.4700	0.5800	0.4500	0.5700	+42.500%	80	3,243	-22.807%
2026-08-03	0.2700	0.4300	0.2700	0.4000	+25.000%	20	3,230	+10.000%
2026-07-31	0.3500	0.3500	0.2700	0.3200	0.000%	49	3,230	+37.500%
2026-07-30	0.2700	0.3600	0.2600	0.3200	+18.519%	103	3,232	+37.500%
2026-07-29	0.2800	0.2800	0.2700	0.2700	-15.625%	7	3,213	+62.963%
2026-07-28	0.2900	0.3200	0.2200	0.3200	+10.345%	21	3,219	+37.500%
2026-07-27	0.4200	0.4200	0.2800	0.2900	-36.957%	11	3,233	+51.724%
2026-07-24	0.4700	0.5300	0.4500	0.4600	-19.298%	161	3,239	-4.348%
2026-07-23	0.6100	0.6200	0.5400	0.5700	-25.000%	381	3,234	-22.807%
2026-07-22	0.4300	0.7800	0.4300	0.7600	+65.217%	1,176	3,226	-42.105%
2026-07-21	0.5700	0.5700	0.4600	0.4600	0.000%	37	2,220	-4.348%
2026-07-20	0.6400	0.6400	0.4600	0.4600	-29.231%	96	2,216	-4.348%
2026-07-17	0.6300	0.8400	0.5900	0.6500	-19.753%	274	2,157	-32.308%
2026-07-16	0.9400	0.9600	0.8000	0.8100	-25.688%	93	2,086	-45.679%
2026-07-15	1.0500	1.1100	0.8300	1.0900	0.000%	63	2,073	-59.633%
2026-07-14	0.8300	1.1200	0.8300	1.0900	+29.762%	53	2,022	-59.633%
2026-07-13	1.1400	1.1600	0.8400	0.8400	-30.000%	172	1,977	-47.619%
2026-07-10	1.0700	1.2800	1.0400	1.2000	+34.831%	71	1,995	-63.333%
2026-07-09	0.9300	0.9600	0.8500	0.8900	-21.239%	39	1,883	-50.562%
2026-07-08	0.7000	1.1300	0.7000	1.1300	+66.176%	165	1,887	-61.062%
2026-07-07	0.6400	0.6800	0.6400	0.6800	+4.615%	80	1,827	-35.294%
2026-07-06	0.6700	0.6800	0.6300	0.6500	0.000%	11	1,822	-32.308%
2026-07-02	0.8100	0.8100	0.6500	0.6500	-27.778%	21	1,831	-32.308%
2026-07-01	0.8900	0.9000	0.7200	0.9000	-5.263%	87	1,831	-51.111%
2026-06-30	0.8500	0.9700	0.8500	0.9500	+15.854%	133	1,824	-53.684%
2026-06-29	0.8800	0.8800	0.7200	0.8200	-6.818%	83	1,758	-46.341%
2026-06-26	0.8200	0.9600	0.8200	0.8800	-3.297%	43	1,799	-50.000%
2026-06-25	1.0800	1.0800	0.8700	0.9100	-9.901%	53	1,829	-51.648%
2026-06-24	1.1700	1.2100	1.0100	1.0100	-12.931%	49	1,840	-56.436%
2026-06-23	1.2800	1.3900	1.1600	1.1600	-27.044%	54	1,838	-62.069%
2026-06-22	2.2800	2.3000	1.5900	1.5900	-22.439%	24	1,852	-72.327%
2026-06-18	2.0000	2.1000	1.8300	2.0500	+17.816%	161	1,802	-78.537%
2026-06-17	2.0200	2.0600	1.6500	1.7400	-12.563%	100	1,802	-74.713%
2026-06-16	2.2600	2.2900	1.9900	1.9900	-21.961%	152	1,802	-77.889%
2026-06-15	2.4500	2.6300	2.2200	2.5500	+19.718%	289	1,902	-82.745%
2026-06-12	2.2300	2.2400	2.1100	2.1300	-6.167%	11	1,902	-79.343%
2026-06-11	1.8900	2.2700	1.8200	2.2700	+11.275%	35	1,902	-80.617%
2026-06-10	2.4800	2.4800	2.0200	2.0400	-16.735%	42	1,896	-78.431%
2026-06-09	2.8000	2.8000	2.0900	2.4500	-16.949%	59	1,931	-82.041%
2026-06-08	3.0600	3.0600	2.9000	2.9500	+2.076%	17	1,924	-85.085%
2026-06-05	3.8200	3.8200	2.8800	2.8900	-41.020%	118	1,922	-84.775%
2026-06-04	4.1000	4.9000	3.7000	4.9000	+14.219%	131	1,866	-91.020%
2026-06-03	5.8000	5.8000	4.2900	4.2900	-25.907%	219	1,863	-89.744%
2026-06-02	6.1000	7.7600	5.5800	5.7900	-4.298%	229	1,879	-92.401%
2026-06-01	5.3500	6.1000	5.1400	6.0500	+45.433%	254	1,862	-92.727%
2026-05-29	3.8500	4.6000	3.7300	4.1600	+7.216%	220	1,819	-89.423%
2026-05-28	3.7500	3.9000	3.4100	3.8800	+7.778%	124	1,835	-88.660%
2026-05-27	3.6000	3.6500	3.1000	3.6000	-7.692%	311	1,795	-87.778%
2026-05-26	4.0500	4.4700	3.7400	3.9000	-5.340%	256	1,593	-88.718%
2026-05-22	4.8300	4.9000	4.0000	4.1200	-15.918%	13	1,612	-89.320%
2026-05-21	5.2500	6.6500	4.7100	4.9000	-21.600%	315	1,615	-91.020%
2026-05-20	6.1500	6.8500	5.9000	6.2500	+6.474%	470	1,615	-92.960%
2026-05-19	6.8000	7.1000	5.6500	5.8700	-11.061%	219	1,145	-92.504%
2026-05-18	6.9500	7.2000	5.9800	6.6000	-16.456%	110	1,145	-93.333%
2026-05-15	9.3000	9.5500	7.7800	7.9000	-27.390%	226	1,145	-94.430%
2026-05-14	9.5800	11.2000	9.5000	10.8800	+44.106%	462	1,027	-95.956%
2026-05-13	7.3500	8.0500	6.5100	7.5500	+24.793%	101	622	-94.172%
2026-05-12	6.2500	6.2700	5.0800	6.0500	+5.401%	149	622	-92.727%
2026-05-11	4.8500	6.1700	4.8500	5.7400	+13.663%	14	622	-92.334%
2026-05-08	5.2500	5.5500	5.0500	5.0500	+12.222%	22	565	-91.287%
2026-05-07	4.8700	5.0000	4.4500	4.5000	+24.654%	129	553	-90.222%
2026-05-06	2.6000	3.8400	2.6000	3.6100	+71.905%	18	499	-87.812%
2026-05-05	2.1900	2.2500	2.0900	2.1000	-4.977%	67	493	-79.048%
2026-05-04	2.2000	2.2400	2.0600	2.2100	-9.053%	55	488	-80.090%
2026-05-01	2.7000	2.7000	2.4300	2.4300	-11.636%	94	455	-81.893%
2026-04-30	3.6000	3.6000	2.6900	2.7500	-30.556%	24	455	-84.000%
2026-04-29	4.1500	4.3000	3.8500	3.9600	-19.184%	146	458	-88.889%
2026-04-28	4.0800	5.0000	4.0500	4.9000	-11.712%	80	400	-91.020%
2026-04-27	4.2000	5.5500	3.9000	5.5500	+50.000%	127	355	-92.072%
2026-04-24	2.6700	4.4000	2.6300	3.7000	+36.531%	73	293	-88.108%
2026-04-23	2.7100	2.7100	2.5700	2.7100	+6.275%	50	285	-83.764%
2026-04-22	2.2900	2.5500	2.2400	2.5500	+7.595%	112	283	-82.745%
2026-04-21	2.4700	2.4800	2.2700	2.3700	+3.947%	90	261	-81.435%
2026-04-20	2.2500	2.2800	2.1700	2.2800	-7.317%	27	261	-80.702%
2026-04-17	2.5500	2.5500	2.4200	2.4600	+4.681%	141	238	-82.114%
2026-04-16	2.1200	2.3500	2.1200	2.3500	-8.560%	19	112	-81.277%
2026-04-15	2.4300	2.6200	2.4300	2.5700	+20.093%	5	112	-82.879%
2026-04-14	1.9000	2.1400	1.9000	2.1400	+52.857%	72	111	-79.439%
2026-04-13	1.4000	1.4000	1.4000	1.4000	+32.075%	1	143	-68.571%
2026-04-09	1.0000	1.0600	0.9900	1.0600	+21.839%	10	143	-58.491%
2026-04-08	0.8700	0.8700	0.8700	0.8700	+14.474%	1	135	-49.425%
2026-04-07	0.7600	0.7600	0.7600	0.7600	-8.434%	3	134	-42.105%
2026-04-06	0.8500	0.8600	0.8300	0.8300	-9.783%	3	135	-46.988%
2026-04-02	0.9300	0.9300	0.9200	0.9200	+37.313%	11	126	-52.174%
2026-03-30	0.8000	0.8000	0.6700	0.6700	-24.719%	6	126	-34.328%
2026-03-27	0.8800	0.8900	0.8800	0.8900	-11.000%	3	123	-50.562%
2026-03-26	1.0000	1.0000	0.9400	1.0000	-18.033%	5	124	-56.000%
2026-03-25	1.2200	1.2200	1.2200	1.2200	+22.000%	2	122	-63.934%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-12.281%	5	120	-56.000%
2026-03-23	1.1700	1.2000	1.1400	1.1400	-12.308%	111	115	-61.404%
2026-03-20	1.3000	1.3000	1.3000	1.3000	-30.481%	1	5	-66.154%
2026-03-17	1.8700	1.8700	1.8700	1.8700	0.000%	4	4	-76.471%