Dark

NVDA20260918C30
NVDA Sep 18 2026 30.00 Call (NVDA260918C00030000)
option OPRA

EOD

Aug 10, 2026

191.37+1.270%(+2.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	191.3700	191.3700	191.3700	191.3700	+1.270%	1	65	0.000%
2026-08-06	188.9700	188.9700	188.9700	188.9700	-0.829%	2	65	+1.270%
2026-08-05	190.5500	190.5500	190.5500	190.5500	+15.101%	5	65	+0.430%
2026-07-30	165.5500	165.5500	165.5500	165.5500	-5.481%	1	65	+15.596%
2026-07-14	175.1500	175.1500	175.1500	175.1500	+0.488%	2	65	+9.261%
2026-07-13	174.3000	174.3000	174.3000	174.3000	+1.249%	1	67	+9.793%
2026-07-09	172.1500	172.1500	172.1500	172.1500	+0.938%	10	68	+11.165%
2026-07-08	167.3000	170.5500	167.3000	170.5500	+3.804%	10	68	+12.208%
2026-07-07	161.6000	164.3000	161.6000	164.3000	-0.394%	2	78	+16.476%
2026-07-02	164.9500	164.9500	164.9500	164.9500	-2.234%	2	77	+16.017%
2026-07-01	168.7200	168.7200	168.7200	168.7200	-0.577%	1	77	+13.425%
2026-06-30	169.7000	169.7000	169.7000	169.7000	+5.077%	1	77	+12.770%
2026-06-29	161.5000	161.5000	161.5000	161.5000	-2.476%	2	76	+18.495%
2026-06-26	165.6000	165.6000	165.6000	165.6000	-0.151%	1	76	+15.562%
2026-06-25	165.8500	165.8500	165.8500	165.8500	-3.469%	1	76	+15.387%
2026-06-23	173.0000	173.0000	171.7000	171.8100	-5.208%	15	76	+11.385%
2026-06-22	181.2500	181.2500	181.2500	181.2500	+3.118%	6	74	+5.583%
2026-06-10	175.7700	175.7700	175.7700	175.7700	+1.075%	2	75	+8.875%
2026-06-09	176.7000	176.7000	173.9000	173.9000	-4.082%	4	75	+10.046%
2026-06-08	181.3000	181.3000	181.3000	181.3000	+0.722%	1	75	+5.554%
2026-06-05	180.0000	180.0000	180.0000	180.0000	-9.228%	1	75	+6.317%
2026-06-02	201.2800	202.6200	198.3000	198.3000	+4.341%	16	75	-3.495%
2026-06-01	190.0500	190.0500	190.0500	190.0500	+2.271%	4	78	+0.695%
2026-05-29	187.1800	187.1800	185.7500	185.8300	+2.669%	10	75	+2.981%
2026-05-27	180.6600	181.0000	179.4900	181.0000	-8.724%	17	84	+5.729%
2026-05-15	198.3000	198.3000	198.3000	198.3000	-3.878%	4	101	-3.495%
2026-05-14	206.3000	206.3000	206.3000	206.3000	+7.847%	5	104	-7.237%
2026-05-12	191.2900	191.2900	191.2900	191.2900	+13.701%	2	106	+0.042%
2026-05-04	168.2400	168.2400	168.2400	168.2400	-1.769%	2	106	+13.748%
2026-04-30	171.2700	171.2700	171.2700	171.2700	-4.818%	2	108	+11.736%
2026-04-24	179.9400	179.9400	179.9400	179.9400	+4.174%	9	106	+6.352%
2026-04-21	172.8000	172.8000	172.1300	172.7300	+1.308%	6	121	+10.791%
2026-04-17	170.5000	170.5000	170.5000	170.5000	+1.561%	1	121	+12.240%
2026-04-15	167.6500	167.8800	167.6500	167.8800	+7.892%	4	120	+13.992%
2026-04-13	155.6000	155.6000	155.6000	155.6000	-2.659%	2	119	+22.988%
2026-04-10	159.8500	159.8500	159.8500	159.8500	+7.752%	1	117	+19.718%
2026-04-09	148.3500	148.3500	148.3500	148.3500	+1.457%	2	116	+28.999%
2026-04-07	146.2200	146.2200	146.2200	146.2200	-0.368%	2	114	+30.878%
2026-04-02	146.7600	146.7600	146.7600	146.7600	-0.468%	1	112	+30.397%
2026-04-01	147.4500	147.4500	147.4500	147.4500	+4.456%	2	112	+29.786%
2026-03-31	141.1600	141.1600	141.1600	141.1600	-2.949%	4	114	+35.570%
2026-03-26	145.4500	145.4500	145.4500	145.4500	-0.445%	2	116	+31.571%
2026-03-23	146.1000	146.1000	146.1000	146.1000	-1.616%	2	114	+30.986%
2026-03-18	148.5000	148.5000	148.5000	148.5000	-4.181%	3	116	+28.869%
2026-03-13	154.2000	154.9800	154.2000	154.9800	-1.091%	5	113	+23.480%
2026-03-11	156.6900	156.6900	156.6900	156.6900	+3.995%	1	109	+22.133%
2026-03-09	146.8400	150.6700	146.8400	150.6700	+0.999%	3	108	+27.013%
2026-03-03	149.1800	149.1800	149.1800	149.1800	-10.671%	6	105	+28.281%
2026-02-25	167.0000	167.0000	167.0000	167.0000	+2.618%	1	99	+14.593%
2026-01-28	162.7400	162.7400	162.7400	162.7400	+2.805%	2	99	+17.592%
2026-01-23	158.3000	158.3000	158.3000	158.3000	+4.932%	1	98	+20.891%
2026-01-21	150.8600	150.8600	150.8600	150.8600	-0.652%	3	97	+26.853%
2026-01-20	151.8500	151.8500	151.8500	151.8500	-4.713%	3	95	+26.026%
2026-01-15	159.3600	159.3600	159.3600	159.3600	+6.240%	10	92	+20.087%
2025-12-19	150.0000	150.0000	150.0000	150.0000	-5.986%	1	82	+27.580%
2025-11-17	159.5500	159.5500	159.5500	159.5500	-7.908%	9	81	+19.944%
2025-10-28	168.0000	173.2500	168.0000	173.2500	+7.609%	2	72	+10.459%
2025-10-02	161.0000	161.0000	161.0000	161.0000	+3.205%	1	70	+18.863%
2025-09-30	156.0000	156.0000	156.0000	156.0000	+0.322%	1	69	+22.673%
2025-08-11	155.5000	155.5000	155.5000	155.5000	+3.667%	1	69	+23.068%
2025-08-06	152.0000	152.0000	150.0000	150.0000	+18.859%	3	68	+27.580%
2025-06-25	126.2000	126.2000	126.2000	126.2000	+10.702%	1	69	+51.640%
2025-06-13	114.7200	114.7200	114.0000	114.0000	-1.656%	6	69	+67.868%
2025-06-10	114.9400	115.9200	114.9400	115.9200	-0.711%	35	68	+65.088%
2025-06-09	116.3300	116.8600	116.3300	116.7500	+8.827%	5	34	+63.914%
2025-05-15	107.2800	107.2800	107.2800	107.2800	+49.498%	1	30	+78.384%
2025-04-22	71.7700	71.7700	71.7600	71.7600	+3.282%	4	29	+166.681%
2025-04-21	69.6000	69.6000	69.4800	69.4800	-16.360%	5	27	+175.432%
2025-04-11	83.0700	83.0700	83.0700	83.0700	-1.107%	10	30	+130.372%
2025-04-09	74.6800	84.0000	74.6800	84.0000	+26.411%	12	25	+127.821%
2025-04-04	68.7000	68.7000	66.4500	66.4500	-11.917%	6	17	+187.991%
2025-04-03	75.4400	75.4400	75.4400	75.4400	-7.820%	1	14	+153.672%
2025-04-01	83.0000	83.0000	81.8400	81.8400	+4.655%	3	13	+133.834%
2025-03-31	77.7900	78.2000	77.7900	78.2000	-2.433%	2	11	+144.719%
2025-03-10	80.1500	80.1500	80.1500	80.1500	-10.905%	2	9	+138.765%
2025-03-05	89.9600	89.9600	89.9600	89.9600	+7.095%	5	7	+112.728%
2025-03-04	84.0000	84.0000	84.0000	84.0000	-16.000%	1	2	+127.821%
2025-01-28	100.0000	100.0000	100.0000	100.0000	-5.231%	1	3	+91.370%
2025-01-14	106.8900	106.8900	105.5200	105.5200	-7.987%	2	2	+81.359%
2025-01-07	114.6800	114.6800	114.6800	114.6800	0.000%	2	2	+66.873%