Dark

NVDA20260918C295
NVDA Sep 18 2026 295.00 Call (NVDA260918C00295000)
option OPRA

EOD

Aug 14, 2026

0.3000-11.765%(-0.0400)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3200	0.3300	0.3000	0.3000	-11.765%	55	2,362	0.000%
2026-08-13	0.3500	0.3900	0.3400	0.3400	+3.030%	30	2,378	-11.765%
2026-08-12	0.2000	0.3600	0.2000	0.3300	+32.000%	118	2,398	-9.091%
2026-08-11	0.2600	0.2600	0.2500	0.2500	-19.355%	48	2,470	+20.000%
2026-08-10	0.3300	0.3300	0.3000	0.3100	-20.513%	42	2,466	-3.226%
2026-08-07	0.4400	0.4500	0.3900	0.3900	-13.333%	17	2,431	-23.077%
2026-08-06	0.6600	0.6600	0.4400	0.4500	-23.729%	12	2,422	-33.333%
2026-08-05	0.4000	0.7000	0.4000	0.5900	+40.476%	267	2,418	-49.153%
2026-08-04	0.3400	0.4300	0.3300	0.4200	+44.828%	92	2,241	-28.571%
2026-08-03	0.2800	0.3200	0.2800	0.2900	+38.095%	22	2,232	+3.448%
2026-07-31	0.2600	0.2900	0.2100	0.2100	-12.500%	71	2,229	+42.857%
2026-07-30	0.2600	0.2600	0.2300	0.2400	+4.348%	1,031	2,230	+25.000%
2026-07-29	0.2400	0.3000	0.2200	0.2300	-8.000%	88	1,199	+30.435%
2026-07-28	0.2200	0.2500	0.2200	0.2500	+8.696%	32	1,198	+20.000%
2026-07-27	0.2700	0.2700	0.2300	0.2300	-39.474%	44	1,203	+30.435%
2026-07-24	0.3600	0.4000	0.3600	0.3800	-29.630%	34	1,222	-21.053%
2026-07-22	0.4200	0.5600	0.4200	0.5400	+54.286%	66	1,226	-44.444%
2026-07-21	0.3800	0.3800	0.3500	0.3500	0.000%	25	1,252	-14.286%
2026-07-20	0.4700	0.5300	0.3500	0.3500	-27.083%	24	1,257	-14.286%
2026-07-17	0.4900	0.6100	0.4800	0.4800	-18.644%	221	1,255	-37.500%
2026-07-16	0.7500	0.7500	0.5900	0.5900	-27.160%	34	1,230	-49.153%
2026-07-15	0.7800	0.8100	0.6100	0.8100	0.000%	58	1,217	-62.963%
2026-07-14	0.6700	0.8100	0.6700	0.8100	+26.563%	79	1,189	-62.963%
2026-07-13	0.8400	0.8400	0.6200	0.6400	-28.889%	40	1,121	-53.125%
2026-07-10	0.8100	0.9500	0.7600	0.9000	+25.000%	112	1,121	-66.667%
2026-07-09	0.7000	0.7200	0.6900	0.7200	-7.692%	4	1,117	-58.333%
2026-07-08	0.5400	0.7800	0.4700	0.7800	+65.957%	31	1,114	-61.538%
2026-07-07	0.4200	0.5200	0.4100	0.4700	-4.082%	20	1,106	-36.170%
2026-07-06	0.5400	0.5400	0.4300	0.4900	-12.500%	90	1,103	-38.776%
2026-07-02	0.6400	0.6400	0.5600	0.5600	-12.500%	7	1,106	-46.429%
2026-07-01	0.5500	0.6500	0.5500	0.6400	-12.329%	132	1,106	-53.125%
2026-06-30	0.6800	0.7400	0.6800	0.7300	+17.742%	17	1,127	-58.904%
2026-06-29	0.6500	0.6500	0.6200	0.6200	-7.463%	3	1,114	-51.613%
2026-06-26	0.6400	0.6700	0.6400	0.6700	-8.219%	7	1,114	-55.224%
2026-06-25	0.7800	0.7800	0.6900	0.7300	-8.750%	8	1,120	-58.904%
2026-06-24	0.8500	0.9100	0.8000	0.8000	-12.088%	8	1,123	-62.500%
2026-06-23	1.0000	1.0000	0.9100	0.9100	-25.410%	43	1,127	-67.033%
2026-06-22	1.4600	1.4600	1.2200	1.2200	-22.785%	50	1,125	-75.410%
2026-06-18	1.5500	1.6000	1.5500	1.5800	+9.722%	33	1,086	-81.013%
2026-06-17	1.5100	1.5100	1.4400	1.4400	-10.000%	23	1,086	-79.167%
2026-06-16	1.7600	1.8000	1.6000	1.6000	-21.569%	31	1,086	-81.250%
2026-06-15	1.7800	2.0500	1.7800	2.0400	+21.429%	142	1,103	-85.294%
2026-06-12	1.7000	1.7000	1.6100	1.6800	+4.348%	12	1,103	-82.143%
2026-06-11	1.6400	1.6400	1.4200	1.6100	+0.625%	45	1,103	-81.366%
2026-06-10	1.6900	1.6900	1.5700	1.6000	-15.344%	7	1,100	-81.250%
2026-06-09	2.4600	2.4600	1.6200	1.8900	-15.625%	22	1,098	-84.127%
2026-06-08	2.4000	2.4000	2.2400	2.2400	-5.485%	56	1,091	-86.607%
2026-06-05	3.0000	3.0000	2.2600	2.3700	-35.068%	96	1,082	-87.342%
2026-06-04	3.1800	4.0200	3.0600	3.6500	+8.309%	181	1,046	-91.781%
2026-06-03	4.5000	4.5200	3.3700	3.3700	-24.270%	151	1,065	-91.098%
2026-06-02	5.0900	6.5100	4.4400	4.4500	-9.184%	332	1,050	-93.258%
2026-06-01	3.5000	4.9500	3.5000	4.9000	+53.605%	163	930	-93.878%
2026-05-29	3.0100	3.6600	3.0000	3.1900	+2.903%	237	921	-90.596%
2026-05-28	2.8000	3.1000	2.6700	3.1000	+13.139%	149	909	-90.323%
2026-05-27	2.7400	2.8400	2.4900	2.7400	-8.970%	401	924	-89.051%
2026-05-26	3.2500	3.3000	2.9200	3.0100	-6.522%	235	1,044	-90.033%
2026-05-22	3.7500	3.9700	3.2000	3.2200	-17.436%	13	1,056	-90.683%
2026-05-21	4.2400	5.0400	3.8000	3.9000	-21.687%	451	1,049	-92.308%
2026-05-20	5.1000	5.5000	4.6600	4.9800	-7.090%	102	1,049	-93.976%
2026-05-19	5.3800	5.5000	4.5600	5.3600	+10.062%	130	1,057	-94.403%
2026-05-18	6.8000	6.8000	4.8700	4.8700	-30.922%	167	1,057	-93.840%
2026-05-15	7.0000	7.8500	6.3000	7.0500	-21.229%	245	1,057	-95.745%
2026-05-14	7.7800	9.1500	7.7800	8.9500	+45.528%	229	964	-96.648%
2026-05-13	5.7500	6.6000	5.7500	6.1500	+27.329%	9	943	-95.122%
2026-05-12	4.7200	4.8800	4.0800	4.8300	-7.115%	27	943	-93.789%
2026-05-11	5.0000	5.2500	4.7500	5.2000	+31.646%	33	943	-94.231%
2026-05-08	4.1000	4.1700	3.9500	3.9500	+8.219%	110	942	-92.405%
2026-05-07	3.8500	3.8500	3.6500	3.6500	+19.672%	47	929	-91.781%
2026-05-06	2.5500	3.0500	2.5500	3.0500	+87.117%	48	924	-90.164%
2026-05-05	1.7000	1.7600	1.6300	1.6300	-6.322%	41	924	-81.595%
2026-05-04	2.1100	2.1100	1.7400	1.7400	-18.692%	273	919	-82.759%
2026-04-30	2.3100	2.3100	2.1400	2.1400	-32.492%	44	908	-85.981%
2026-04-29	3.4000	3.4000	3.1000	3.1700	-21.535%	54	915	-90.536%
2026-04-28	3.8300	4.0400	3.6200	4.0400	-7.126%	53	922	-92.574%
2026-04-27	2.9300	4.3500	2.9300	4.3500	+46.465%	709	907	-93.103%
2026-04-24	2.9500	3.3500	2.9100	2.9700	+78.916%	151	562	-89.899%
2026-04-23	1.8200	1.8200	1.6600	1.6600	-13.542%	45	460	-81.928%
2026-04-22	1.8000	1.9200	1.7600	1.9200	+5.495%	6	455	-84.375%
2026-04-21	1.8200	1.8200	1.8200	1.8200	+4.598%	3	455	-83.516%
2026-04-20	1.6000	1.7400	1.6000	1.7400	-5.946%	57	455	-82.759%
2026-04-17	1.9800	1.9800	1.8500	1.8500	+1.093%	5	451	-83.784%
2026-04-16	1.8800	1.8800	1.8300	1.8300	-7.107%	6	454	-83.607%
2026-04-15	1.9700	1.9700	1.9700	1.9700	+29.605%	1	450	-84.772%
2026-04-14	1.3400	1.5200	1.3400	1.5200	+18.750%	9	450	-80.263%
2026-04-13	1.1400	1.2800	1.1400	1.2800	-0.775%	4	449	-76.563%
2026-04-10	1.0800	1.2900	1.0800	1.2900	+89.706%	20	449	-76.744%
2026-04-08	0.6800	0.6800	0.6800	0.6800	+11.475%	1	465	-55.882%
2026-04-06	0.6100	0.6100	0.6100	0.6100	-6.154%	1	464	-50.820%
2026-03-27	0.6500	0.6500	0.6500	0.6500	-12.162%	2	463	-53.846%
2026-03-26	0.7400	0.7400	0.7400	0.7400	-30.841%	41	463	-59.459%
2026-03-19	1.0700	1.0700	1.0700	1.0700	-19.549%	2	424	-71.963%
2026-03-18	1.3900	1.3900	1.3300	1.3300	-11.921%	2	422	-77.444%
2026-03-17	1.5800	1.5800	1.5100	1.5100	-7.362%	421	421	-80.132%
2026-03-13	1.6300	1.6300	1.6300	1.6300	0.000%	1	1	-81.595%