Dark

NVDA20260918C370
NVDA Sep 18 2026 370.00 Call (NVDA260918C00370000)
option OPRA

EOD

Aug 14, 2026

0.05000.000%(0.0000)1,005

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0400	0.0500	0.0400	0.0500	0.000%	1,005	5,536	0.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-16.667%	10	4,650	0.000%
2026-08-12	0.0400	0.0600	0.0400	0.0600	+100.000%	940	4,640	-16.667%
2026-08-11	0.0400	0.0500	0.0300	0.0300	-25.000%	214	3,728	+66.667%
2026-08-10	0.0800	0.0800	0.0400	0.0400	-42.857%	280	3,654	+25.000%
2026-08-07	0.0700	0.0700	0.0700	0.0700	-22.222%	4	3,437	-28.571%
2026-08-06	0.0900	0.0900	0.0900	0.0900	-10.000%	10	3,434	-44.444%
2026-08-05	0.1000	0.1300	0.1000	0.1000	+42.857%	2,679	3,424	-50.000%
2026-08-03	0.0600	0.0700	0.0600	0.0700	-12.500%	16	757	-28.571%
2026-07-29	0.0800	0.0800	0.0800	0.0800	-11.111%	1	741	-37.500%
2026-07-28	0.0900	0.0900	0.0900	0.0900	+28.571%	1	740	-44.444%
2026-07-27	0.0900	0.0900	0.0700	0.0700	-12.500%	13	739	-28.571%
2026-07-24	0.0800	0.0800	0.0800	0.0800	-38.462%	1	727	-37.500%
2026-07-22	0.1300	0.1300	0.1300	0.1300	+44.444%	1	726	-61.538%
2026-07-21	0.0900	0.0900	0.0900	0.0900	+12.500%	1	727	-44.444%
2026-07-20	0.1000	0.1000	0.0800	0.0800	-33.333%	3	726	-37.500%
2026-07-17	0.1300	0.1300	0.1100	0.1200	-7.692%	4	727	-58.333%
2026-07-15	0.1300	0.1300	0.1300	0.1300	0.000%	1	723	-61.538%
2026-07-14	0.1300	0.1300	0.1300	0.1300	-23.529%	25	723	-61.538%
2026-07-13	0.2300	0.2300	0.1300	0.1700	+13.333%	5	730	-70.588%
2026-07-10	0.1700	0.1700	0.1500	0.1500	+50.000%	22	731	-66.667%
2026-07-08	0.1000	0.1300	0.1000	0.1000	+11.111%	7	731	-50.000%
2026-07-07	0.1000	0.1000	0.0900	0.0900	-25.000%	4	733	-44.444%
2026-07-06	0.1100	0.1300	0.1100	0.1200	+20.000%	7	732	-58.333%
2026-07-02	0.1300	0.1300	0.1000	0.1000	-23.077%	20	734	-50.000%
2026-07-01	0.1300	0.1300	0.1300	0.1300	-13.333%	1	734	-61.538%
2026-06-30	0.1500	0.1500	0.1500	0.1500	0.000%	4	735	-66.667%
2026-06-29	0.1500	0.1500	0.1300	0.1500	-21.053%	4	735	-66.667%
2026-06-25	0.1900	0.1900	0.1900	0.1900	-5.000%	2	735	-73.684%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-16.667%	2	733	-75.000%
2026-06-23	0.3100	0.3100	0.2400	0.2400	-14.286%	3	731	-79.167%
2026-06-22	0.3800	0.3800	0.2800	0.2800	-28.205%	3	731	-82.143%
2026-06-18	0.3700	0.3900	0.3700	0.3900	+11.429%	41	732	-87.179%
2026-06-17	0.3700	0.3700	0.3500	0.3500	-16.667%	23	732	-85.714%
2026-06-16	0.4000	0.4200	0.4000	0.4200	-14.286%	2	732	-88.095%
2026-06-15	0.4700	0.5100	0.4700	0.4900	+13.953%	3	728	-89.796%
2026-06-12	0.4300	0.4300	0.4300	0.4300	+7.500%	1	728	-88.372%
2026-06-11	0.3700	0.4000	0.3700	0.4000	-4.762%	11	728	-87.500%
2026-06-10	0.4400	0.4800	0.4200	0.4200	-6.667%	4	728	-88.095%
2026-06-09	0.5600	0.5600	0.4200	0.4500	-23.729%	411	727	-88.889%
2026-06-08	0.6400	0.6400	0.5800	0.5900	-7.813%	4	325	-91.525%
2026-06-05	0.6400	0.6400	0.6400	0.6400	-32.632%	1	325	-92.188%
2026-06-04	0.8200	0.9500	0.7800	0.9500	+6.742%	11	326	-94.737%
2026-06-03	1.1200	1.1200	0.8800	0.8900	-24.576%	5	326	-94.382%
2026-06-02	1.2700	1.6900	1.1800	1.1800	-1.667%	80	326	-95.763%
2026-06-01	0.9800	1.2000	0.9000	1.2000	+39.535%	62	291	-95.833%
2026-05-29	0.8400	0.8600	0.8000	0.8600	+48.276%	13	309	-94.186%
2026-05-28	0.5800	0.5800	0.5800	0.5800	+5.455%	1	302	-91.379%
2026-05-27	0.6000	0.6400	0.5500	0.5500	-12.698%	25	303	-90.909%
2026-05-26	0.7300	0.7300	0.6300	0.6300	-18.182%	16	299	-92.063%
2026-05-22	0.7800	0.8000	0.7700	0.7700	-9.412%	20	293	-93.506%
2026-05-21	1.0900	1.0900	0.8000	0.8500	-24.779%	107	291	-94.118%
2026-05-20	1.2300	1.2300	1.1300	1.1300	-13.077%	5	291	-95.575%
2026-05-19	1.1400	1.3000	1.1400	1.3000	+1.563%	3	370	-96.154%
2026-05-18	1.8800	1.8800	1.2200	1.2800	-28.889%	152	370	-96.094%
2026-05-15	1.7200	1.8100	1.6200	1.8000	-26.531%	60	370	-97.222%
2026-05-14	2.0500	2.5000	1.9800	2.4500	+58.065%	63	446	-97.959%
2026-05-13	1.4000	1.5700	1.2800	1.5500	+47.619%	29	382	-96.774%
2026-05-12	1.2000	1.2000	1.0500	1.0500	-12.500%	62	382	-95.238%
2026-05-11	0.9300	1.2700	0.9300	1.2000	+20.000%	91	382	-95.833%
2026-05-08	1.0200	1.0200	0.9700	1.0000	+21.951%	6	330	-95.000%
2026-05-07	0.8000	0.9700	0.7500	0.8200	+6.494%	15	334	-93.902%
2026-05-06	0.5600	0.7700	0.5600	0.7700	+92.500%	6	329	-93.506%
2026-05-05	0.4000	0.4000	0.4000	0.4000	-11.111%	1	327	-87.500%
2026-05-04	0.4500	0.4500	0.4500	0.4500	+4.651%	3	326	-88.889%
2026-05-01	0.4600	0.4600	0.4300	0.4300	-21.818%	10	313	-88.372%
2026-04-30	0.6500	0.7000	0.5500	0.5500	-26.667%	45	313	-90.909%
2026-04-29	0.7500	0.8000	0.7500	0.7500	-16.667%	12	274	-93.333%
2026-04-28	0.7600	0.9000	0.7600	0.9000	-10.000%	8	268	-94.444%
2026-04-27	0.7500	1.0000	0.7000	1.0000	+100.000%	21	263	-95.000%
2026-04-24	0.3600	0.5000	0.3600	0.5000	+72.414%	53	276	-90.000%
2026-04-23	0.2900	0.2900	0.2900	0.2900	-21.622%	7	320	-82.759%
2026-04-22	0.2200	0.4400	0.2200	0.3700	+5.714%	12	313	-86.486%
2026-04-21	0.3500	0.3500	0.3500	0.3500	+16.667%	20	335	-85.714%
2026-04-20	0.3000	0.3000	0.3000	0.3000	-16.667%	13	335	-83.333%
2026-04-17	0.3700	0.3700	0.3600	0.3600	+2.857%	130	348	-86.111%
2026-04-16	0.3500	0.3500	0.3500	0.3500	+6.061%	1	403	-85.714%
2026-04-15	0.3200	0.3300	0.3200	0.3300	+32.000%	2	403	-84.848%
2026-04-14	0.2100	0.2800	0.2100	0.2500	+56.250%	14	403	-80.000%
2026-04-13	0.1400	0.1600	0.1400	0.1600	-20.000%	2	413	-68.750%
2026-04-10	0.2000	0.2000	0.2000	0.2000	+53.846%	10	411	-75.000%
2026-04-08	0.1300	0.1300	0.1300	0.1300	+8.333%	8	421	-61.538%
2026-04-06	0.1200	0.1200	0.1200	0.1200	0.000%	1	413	-58.333%
2026-04-02	0.1200	0.1200	0.1200	0.1200	-7.692%	4	409	-58.333%
2026-04-01	0.1300	0.1400	0.1300	0.1300	+18.182%	12	409	-61.538%
2026-03-30	0.1100	0.1100	0.1100	0.1100	-8.333%	1	405	-54.545%
2026-03-27	0.1200	0.1200	0.1200	0.1200	0.000%	10	404	-58.333%
2026-03-26	0.1300	0.1300	0.1200	0.1200	-20.000%	24	394	-58.333%
2026-03-25	0.1500	0.1500	0.1500	0.1500	-6.250%	1	370	-66.667%
2026-03-24	0.1600	0.1600	0.1600	0.1600	+6.667%	1	370	-68.750%
2026-03-23	0.1700	0.1700	0.1500	0.1500	-25.000%	6	369	-66.667%
2026-03-20	0.1900	0.2000	0.1900	0.2000	-31.034%	6	364	-75.000%
2026-03-16	0.2900	0.2900	0.2900	0.2900	-23.684%	10	362	-82.759%
2026-03-13	0.3800	0.3800	0.3800	0.3800	-2.564%	1	372	-86.842%
2026-03-11	0.3900	0.3900	0.3900	0.3900	-2.500%	1	371	-87.179%
2026-03-09	0.4000	0.4000	0.4000	0.4000	-9.091%	1	372	-87.500%
2026-03-04	0.5200	0.5200	0.4400	0.4400	-2.222%	2	371	-88.636%
2026-03-03	0.4800	0.4800	0.4500	0.4500	-23.729%	4	371	-88.889%
2026-03-02	0.5600	0.5900	0.5600	0.5900	+3.509%	2	369	-91.525%
2026-02-27	0.6200	0.6200	0.5700	0.5700	-20.833%	21	371	-91.228%
2026-02-26	0.9500	0.9500	0.6800	0.7200	-39.496%	41	350	-93.056%
2026-02-25	1.2000	1.2000	1.1900	1.1900	+9.174%	6	320	-95.798%
2026-02-23	1.2200	1.2200	1.0700	1.0900	-4.386%	44	320	-95.413%
2026-02-20	1.1400	1.1400	1.1400	1.1400	0.000%	1	296	-95.614%
2026-02-19	1.1400	1.1400	1.1400	1.1400	-0.870%	2	296	-95.614%
2026-02-18	1.1500	1.1500	1.1500	1.1500	+5.505%	11	294	-95.652%
2026-02-17	1.1200	1.1200	1.0900	1.0900	+3.810%	9	288	-95.413%
2026-02-13	1.1100	1.1100	1.0500	1.0500	-25.532%	3	285	-95.238%
2026-02-12	1.4100	1.4100	1.4100	1.4100	+5.224%	1	285	-96.454%
2026-02-10	1.3400	1.3400	1.3400	1.3400	-5.634%	1	286	-96.269%
2026-02-09	1.5900	1.5900	1.4200	1.4200	+20.339%	44	287	-96.479%
2026-02-06	1.1700	1.1800	1.1700	1.1800	+29.670%	6	275	-95.763%
2026-02-05	0.9100	0.9300	0.9100	0.9100	-4.211%	7	275	-94.505%
2026-02-04	0.9200	0.9500	0.9200	0.9500	-13.636%	2	270	-94.737%
2026-02-03	1.1100	1.1100	1.1000	1.1000	-9.091%	5	268	-95.455%
2026-02-02	1.2100	1.2100	1.2100	1.2100	-18.792%	1	266	-95.868%
2026-01-30	1.4700	1.5600	1.4700	1.4900	+9.559%	17	265	-96.644%
2026-01-27	1.3600	1.3600	1.3600	1.3600	-1.449%	4	258	-96.324%
2026-01-23	1.3800	1.3800	1.3800	1.3800	+15.966%	1	258	-96.377%
2026-01-22	1.1900	1.1900	1.1900	1.1900	+7.207%	4	258	-95.798%
2026-01-20	1.1600	1.1600	1.1000	1.1100	-19.565%	6	256	-95.495%
2026-01-16	1.4000	1.4000	1.3800	1.3800	-2.128%	2	251	-96.377%
2026-01-15	1.5400	1.5400	1.4100	1.4100	+20.513%	6	251	-96.454%
2026-01-14	1.1800	1.1800	1.1700	1.1700	-7.874%	2	246	-95.726%
2026-01-13	1.2600	1.3800	1.2600	1.2700	-3.788%	3	246	-96.063%
2026-01-12	1.3200	1.3200	1.3200	1.3200	-7.692%	3	245	-96.212%
2026-01-08	1.4600	1.5000	1.4300	1.4300	-12.270%	5	242	-96.503%
2026-01-07	1.6800	1.6800	1.6300	1.6300	+1.875%	56	237	-96.933%
2026-01-06	1.8700	1.8700	1.6000	1.6000	-5.325%	18	191	-96.875%
2026-01-05	1.9500	1.9500	1.6900	1.6900	-2.874%	47	245	-97.041%
2026-01-02	1.9900	1.9900	1.7400	1.7400	+5.455%	38	245	-97.126%
2025-12-31	1.6800	1.6800	1.6500	1.6500	+2.484%	3	250	-96.970%
2025-12-30	1.6000	1.6100	1.6000	1.6100	-4.734%	52	250	-96.894%
2025-12-29	1.7200	1.7200	1.6900	1.6900	-14.646%	4	278	-97.041%
2025-12-26	1.7600	1.9800	1.7600	1.9800	+18.563%	7	276	-97.475%
2025-12-24	1.6700	1.6700	1.6700	1.6700	-1.183%	1	271	-97.006%
2025-12-23	1.4500	1.7000	1.4500	1.6900	+15.753%	66	271	-97.041%
2025-12-22	1.4600	1.4600	1.4600	1.4600	+19.672%	1	233	-96.575%
2025-12-17	1.2100	1.2200	1.2100	1.2200	-25.610%	2	232	-95.902%
2025-12-12	1.7000	1.7100	1.6400	1.6400	-14.136%	5	232	-96.951%
2025-12-11	1.7800	1.9100	1.7300	1.9100	-8.612%	6	232	-97.382%
2025-12-10	2.0900	2.0900	2.0900	2.0900	+3.465%	1	231	-97.608%
2025-12-05	2.0200	2.0200	2.0200	2.0200	-8.182%	2	231	-97.525%
2025-12-04	2.2700	2.2800	2.2000	2.2000	+6.796%	27	229	-97.727%
2025-12-03	2.0600	2.0600	2.0600	2.0600	-12.340%	1	250	-97.573%
2025-12-02	2.3500	2.3500	2.3500	2.3500	+15.764%	1	249	-97.872%
2025-12-01	2.0600	2.0600	2.0300	2.0300	+7.979%	97	250	-97.537%
2025-11-28	1.8900	1.8900	1.8800	1.8800	-5.051%	3	264	-97.340%
2025-11-25	1.8100	2.0300	1.8100	1.9800	-1.980%	80	266	-97.475%
2025-11-24	2.0200	2.0200	2.0200	2.0200	+1.000%	1	238	-97.525%
2025-11-21	2.0000	2.0000	2.0000	2.0000	-18.367%	2	237	-97.500%
2025-11-20	2.6000	2.6000	2.4500	2.4500	-9.926%	101	235	-97.959%
2025-11-19	2.7200	2.7200	2.7200	2.7200	+8.800%	1	271	-98.162%
2025-11-18	2.5000	2.5000	2.5000	2.5000	-8.088%	1	270	-98.000%
2025-11-17	2.7200	2.7200	2.7200	2.7200	-11.401%	1	271	-98.162%
2025-11-14	2.8700	3.1000	2.8700	3.0700	+8.099%	45	271	-98.371%
2025-11-13	2.8400	2.8400	2.8400	2.8400	-12.074%	104	272	-98.239%
2025-11-12	3.4500	3.4500	3.2300	3.2300	+0.937%	2	206	-98.452%
2025-11-11	3.3500	3.3500	3.2000	3.2000	-14.439%	2	207	-98.438%
2025-11-10	3.3800	3.7400	3.3800	3.7400	+53.279%	112	205	-98.663%
2025-11-07	2.4400	2.4400	2.4400	2.4400	-9.630%	1	155	-97.951%
2025-11-06	2.7700	2.7700	2.6100	2.7000	-15.625%	6	155	-98.148%
2025-11-05	3.2000	3.2000	3.2000	3.2000	-10.112%	1	153	-98.438%
2025-11-04	3.8600	4.0500	3.5600	3.5600	-19.091%	7	152	-98.596%
2025-11-03	4.6000	5.0000	4.4000	4.4000	-4.139%	13	147	-98.864%
2025-10-31	4.7000	4.7000	4.5900	4.5900	+9.286%	13	147	-98.911%
2025-10-30	4.2000	4.2000	4.2000	4.2000	-16.000%	1	147	-98.810%
2025-10-29	5.5000	5.5000	5.0000	5.0000	+30.208%	2	146	-99.000%
2025-10-28	2.8700	4.2000	2.8700	3.8400	+46.565%	11	148	-98.698%
2025-10-27	2.4700	2.6300	2.4700	2.6200	+23.585%	6	151	-98.092%
2025-10-24	2.1200	2.1200	2.1200	2.1200	+23.977%	1	151	-97.642%
2025-10-22	1.6400	1.7100	1.6400	1.7100	-14.070%	2	150	-97.076%
2025-10-17	1.9900	1.9900	1.9900	1.9900	-7.442%	30	148	-97.487%
2025-10-16	2.1500	2.1500	2.1500	2.1500	+1.896%	2	118	-97.674%
2025-10-14	2.1100	2.1100	2.1100	2.1100	-15.600%	1	118	-97.630%
2025-10-10	2.5000	2.5000	2.5000	2.5000	-14.966%	3	117	-98.000%
2025-10-09	3.0600	3.0600	2.9400	2.9400	+27.826%	47	114	-98.299%
2025-10-08	2.0700	2.3000	2.0700	2.3000	+1.322%	2	71	-97.826%
2025-10-07	2.4000	2.4000	2.2700	2.2700	+2.715%	26	70	-97.797%
2025-10-06	2.1600	2.2300	2.1400	2.2100	+4.739%	37	86	-97.738%
2025-10-03	2.3000	2.3000	2.1100	2.1100	-10.213%	41	60	-97.630%
2025-10-02	2.4100	2.5200	2.3500	2.3500	0.000%	21	0	-97.872%