Dark

NVDA20260918C380
NVDA Sep 18 2026 380.00 Call (NVDA260918C00380000)
option OPRA

EOD

Aug 14, 2026

0.0300-25.000%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0300	0.0300	0.0300	0.0300	-25.000%	10	2,774	0.000%
2026-08-13	0.0400	0.0400	0.0400	0.0400	+33.333%	11	2,764	-25.000%
2026-08-12	0.0400	0.0500	0.0300	0.0300	-25.000%	1,041	2,754	0.000%
2026-08-11	0.0500	0.0600	0.0300	0.0400	+33.333%	238	1,846	-25.000%
2026-08-10	0.0600	0.0600	0.0300	0.0300	-50.000%	272	1,688	0.000%
2026-08-07	0.0700	0.0800	0.0600	0.0600	-25.000%	9	1,693	-50.000%
2026-08-06	0.0800	0.0800	0.0500	0.0800	0.000%	12	1,690	-62.500%
2026-08-05	0.1100	0.1100	0.0800	0.0800	+33.333%	9	1,683	-62.500%
2026-08-04	0.0600	0.0700	0.0500	0.0600	-14.286%	9	1,680	-50.000%
2026-08-03	0.0600	0.0700	0.0600	0.0700	+40.000%	3	1,671	-57.143%
2026-07-31	0.0600	0.0600	0.0500	0.0500	-16.667%	2	1,669	-40.000%
2026-07-30	0.0700	0.0700	0.0600	0.0600	0.000%	2	1,668	-50.000%
2026-07-28	0.0500	0.0700	0.0500	0.0600	0.000%	29	1,667	-50.000%
2026-07-27	0.0600	0.0700	0.0600	0.0600	-14.286%	604	1,664	-50.000%
2026-07-24	0.0800	0.0800	0.0700	0.0700	-12.500%	2	1,335	-57.143%
2026-07-22	0.0800	0.0800	0.0800	0.0800	+14.286%	1	1,335	-62.500%
2026-07-21	0.0800	0.0800	0.0600	0.0700	-30.000%	7	1,335	-57.143%
2026-07-16	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,330	-70.000%
2026-07-15	0.1200	0.1200	0.1200	0.1200	+1,100.000%	1	1,330	-75.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	-90.000%	1	1,329	+200.000%
2026-07-13	0.1600	0.1600	0.1000	0.1000	-23.077%	3	1,330	-70.000%
2026-07-10	0.1100	0.1400	0.1000	0.1300	+30.000%	30	1,329	-76.923%
2026-07-08	0.0900	0.1000	0.0700	0.1000	+42.857%	8	1,329	-70.000%
2026-07-07	0.1000	0.1000	0.0700	0.0700	-30.000%	39	1,329	-57.143%
2026-07-06	0.1400	0.1400	0.1000	0.1000	-9.091%	4	1,309	-70.000%
2026-07-02	0.1300	0.1300	0.1000	0.1100	0.000%	17	1,308	-72.727%
2026-07-01	0.1200	0.1200	0.1100	0.1100	-21.429%	2	1,308	-72.727%
2026-06-30	0.1300	0.1400	0.1300	0.1400	+7.692%	6	1,308	-78.571%
2026-06-29	0.1300	0.1300	0.1300	0.1300	0.000%	9	1,311	-76.923%
2026-06-26	0.1500	0.1500	0.1300	0.1300	-13.333%	16	1,318	-76.923%
2026-06-25	0.1600	0.1600	0.1500	0.1500	-11.765%	14	1,326	-80.000%
2026-06-24	0.1800	0.1800	0.1700	0.1700	-10.526%	9	1,317	-82.353%
2026-06-23	0.2200	0.2200	0.1900	0.1900	-29.630%	26	1,320	-84.211%
2026-06-22	0.3400	0.3400	0.2700	0.2700	-6.897%	4	1,338	-88.889%
2026-06-18	0.3300	0.3500	0.2900	0.2900	-9.375%	31	1,321	-89.655%
2026-06-17	0.3800	0.3800	0.3200	0.3200	-8.571%	2	1,321	-90.625%
2026-06-16	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,321	-91.429%
2026-06-15	0.4000	0.4000	0.4000	0.4000	+8.108%	5	1,322	-92.500%
2026-06-12	0.4100	0.4100	0.3700	0.3700	+2.778%	2	1,322	-91.892%
2026-06-11	0.3600	0.3600	0.3500	0.3600	-7.692%	10	1,322	-91.667%
2026-06-10	0.4300	0.4300	0.3900	0.3900	+2.632%	6	1,326	-92.308%
2026-06-09	0.4400	0.4400	0.3800	0.3800	-19.149%	5	1,325	-92.105%
2026-06-08	0.5700	0.5700	0.4700	0.4700	-9.615%	18	1,328	-93.617%
2026-06-05	0.7100	0.7100	0.5000	0.5200	-34.177%	7	1,326	-94.231%
2026-06-04	0.7000	0.8200	0.6700	0.7900	+5.333%	64	1,323	-96.203%
2026-06-03	0.9500	0.9500	0.7500	0.7500	-26.471%	51	1,360	-96.000%
2026-06-02	1.2200	1.2500	1.0000	1.0200	+5.155%	58	1,327	-97.059%
2026-06-01	0.7700	1.0500	0.7700	0.9700	+44.776%	37	1,280	-96.907%
2026-05-29	0.7100	0.7400	0.6200	0.6700	+13.559%	31	1,261	-95.522%
2026-05-28	0.5000	0.5900	0.4800	0.5900	+13.462%	15	1,239	-94.915%
2026-05-27	0.5300	0.5300	0.4500	0.5200	-5.455%	241	1,240	-94.231%
2026-05-26	0.6100	0.6100	0.5300	0.5500	-6.780%	23	1,337	-94.545%
2026-05-22	0.6600	0.6600	0.5900	0.5900	-21.333%	3	1,330	-94.915%
2026-05-21	1.0500	1.0500	0.6700	0.7500	-20.213%	846	1,330	-96.000%
2026-05-20	1.0500	1.1000	0.9000	0.9400	-4.082%	44	1,330	-96.809%
2026-05-19	1.1300	1.1300	0.9800	0.9800	-3.922%	47	1,015	-96.939%
2026-05-18	1.5200	1.5200	1.0200	1.0200	-28.671%	18	1,015	-97.059%
2026-05-15	1.3300	1.6100	1.3300	1.4300	-27.411%	66	1,015	-97.902%
2026-05-14	1.5000	1.9700	1.5000	1.9700	+47.015%	133	1,014	-98.477%
2026-05-13	1.1800	1.3500	1.1800	1.3400	+47.253%	17	1,007	-97.761%
2026-05-12	0.9600	1.1200	0.9000	0.9100	-7.143%	52	1,007	-96.703%
2026-05-11	0.7800	1.1000	0.7800	0.9800	+18.072%	37	1,007	-96.939%
2026-05-08	0.7500	0.8700	0.7500	0.8300	+15.278%	48	1,001	-96.386%
2026-05-07	0.6400	0.7500	0.6300	0.7200	+24.138%	53	1,017	-95.833%
2026-05-06	0.4300	0.5800	0.4300	0.5800	+75.758%	14	1,011	-94.828%
2026-05-05	0.3400	0.3400	0.3100	0.3300	-2.941%	33	1,010	-90.909%
2026-05-04	0.4000	0.4000	0.3300	0.3400	-10.526%	17	984	-91.176%
2026-05-01	0.3900	0.3900	0.3800	0.3800	-17.391%	25	981	-92.105%
2026-04-30	0.4800	0.4800	0.4400	0.4600	-26.984%	14	981	-93.478%
2026-04-29	0.7800	0.7800	0.6300	0.6300	-24.096%	5	969	-95.238%
2026-04-28	0.7700	0.8300	0.7000	0.8300	+3.750%	16	967	-96.386%
2026-04-27	0.5800	0.8000	0.5800	0.8000	+45.455%	54	972	-96.250%
2026-04-24	0.2600	0.6500	0.2600	0.5500	+96.429%	272	936	-94.545%
2026-04-23	0.3100	0.3200	0.2500	0.2800	-3.448%	13	809	-89.286%
2026-04-22	0.2800	0.3100	0.2700	0.2900	0.000%	218	808	-89.655%
2026-04-21	0.3000	0.3000	0.2900	0.2900	-3.333%	114	679	-89.655%
2026-04-20	0.2700	0.3000	0.2600	0.3000	-3.226%	7	679	-90.000%
2026-04-17	0.3100	0.3100	0.3100	0.3100	+6.897%	1	676	-90.323%
2026-04-16	0.2700	0.2900	0.2700	0.2900	+20.833%	4	675	-89.655%
2026-04-15	0.3000	0.3100	0.2400	0.2400	+9.091%	283	672	-87.500%
2026-04-14	0.1700	0.2200	0.1700	0.2200	+46.667%	7	575	-86.364%
2026-04-13	0.1500	0.1500	0.1500	0.1500	-6.250%	3	579	-80.000%
2026-04-10	0.1400	0.1800	0.1400	0.1600	+60.000%	25	581	-81.250%
2026-04-08	0.0900	0.1100	0.0900	0.1000	-9.091%	68	597	-70.000%
2026-04-06	0.1100	0.1200	0.1000	0.1100	0.000%	33	665	-72.727%
2026-03-31	0.1100	0.1100	0.1100	0.1100	+22.222%	6	632	-72.727%
2026-03-30	0.0800	0.0900	0.0800	0.0900	-10.000%	21	636	-66.667%
2026-03-26	0.1100	0.1100	0.1000	0.1000	-16.667%	5	615	-70.000%
2026-03-25	0.1200	0.1200	0.1200	0.1200	+9.091%	3	612	-75.000%
2026-03-24	0.1200	0.1200	0.1100	0.1100	-15.385%	2	611	-72.727%
2026-03-23	0.1500	0.1500	0.1300	0.1300	-35.000%	3	609	-76.923%
2026-03-18	0.2100	0.2100	0.1800	0.2000	-13.043%	4	606	-85.000%
2026-03-17	0.2300	0.2300	0.2300	0.2300	-11.538%	1	605	-86.957%
2026-03-16	0.2500	0.2600	0.2500	0.2600	0.000%	2	605	-88.462%
2026-03-13	0.2600	0.2600	0.2600	0.2600	-16.129%	1	604	-88.462%
2026-03-12	0.3100	0.3100	0.3100	0.3100	-8.824%	1	604	-90.323%
2026-03-11	0.3100	0.3400	0.3100	0.3400	+6.250%	3	604	-91.176%
2026-03-10	0.3400	0.3400	0.3200	0.3200	+3.226%	25	604	-90.625%
2026-03-09	0.3100	0.3100	0.3100	0.3100	-3.125%	1	613	-90.323%
2026-03-06	0.3300	0.3300	0.3200	0.3200	-11.111%	2	613	-90.625%
2026-03-05	0.3800	0.3800	0.3600	0.3600	-12.195%	5	612	-91.667%
2026-03-04	0.3900	0.4100	0.3900	0.4100	+2.500%	23	609	-92.683%
2026-03-03	0.4000	0.4000	0.4000	0.4000	-11.111%	1	617	-92.500%
2026-03-02	0.5200	0.5300	0.4500	0.4500	-10.000%	15	616	-93.333%
2026-02-27	0.5000	0.5000	0.5000	0.5000	-16.667%	2	609	-94.000%
2026-02-26	0.6200	0.7000	0.5900	0.6000	-35.484%	36	609	-95.000%
2026-02-25	1.0300	1.0300	0.9300	0.9300	-3.125%	7	612	-96.774%
2026-02-24	0.8900	0.9600	0.8900	0.9600	+6.667%	3	612	-96.875%
2026-02-23	1.0100	1.0100	0.9000	0.9000	-8.163%	134	611	-96.667%
2026-02-19	0.9900	0.9900	0.9800	0.9800	-2.970%	2	523	-96.939%
2026-02-18	1.0000	1.0100	1.0000	1.0100	+5.208%	10	525	-97.030%
2026-02-17	0.9600	0.9600	0.9600	0.9600	+5.495%	1	524	-96.875%
2026-02-13	0.9100	0.9100	0.9100	0.9100	-25.410%	2	525	-96.703%
2026-02-12	1.2200	1.2200	1.2200	1.2200	+0.826%	5	525	-97.541%
2026-02-11	1.2100	1.2100	1.2100	1.2100	+0.833%	13	525	-97.521%
2026-02-09	1.1300	1.3800	1.1300	1.2000	+12.150%	28	519	-97.500%
2026-02-06	0.8800	1.0700	0.8800	1.0700	+32.099%	18	516	-97.196%
2026-02-04	0.8900	0.8900	0.8000	0.8100	-10.000%	20	515	-96.296%
2026-02-03	0.9500	0.9500	0.9000	0.9000	-20.354%	8	509	-96.667%
2026-02-02	1.1600	1.1600	1.1300	1.1300	-11.024%	7	509	-97.345%
2026-01-30	1.3400	1.3400	1.2700	1.2700	+0.794%	59	514	-97.638%
2026-01-28	1.3300	1.3300	1.2600	1.2600	+4.132%	2	490	-97.619%
2026-01-27	1.2100	1.2100	1.2100	1.2100	+9.009%	1	489	-97.521%
2026-01-26	1.1100	1.1100	1.1100	1.1100	+4.717%	1	488	-97.297%
2026-01-22	1.0700	1.0700	1.0600	1.0600	+12.766%	11	489	-97.170%
2026-01-20	0.9500	0.9500	0.9400	0.9400	-9.615%	6	488	-96.809%
2026-01-14	1.0300	1.0400	1.0300	1.0400	-7.143%	3	482	-97.115%
2026-01-13	1.1200	1.1200	1.1200	1.1200	-0.885%	14	482	-97.321%
2026-01-12	1.1300	1.1300	1.1300	1.1300	-3.419%	3	474	-97.345%
2026-01-09	1.1700	1.1700	1.1700	1.1700	-7.874%	2	474	-97.436%
2026-01-08	1.2500	1.2700	1.2500	1.2700	-9.929%	4	474	-97.638%
2026-01-07	1.4200	1.4200	1.4100	1.4100	-0.704%	3	473	-97.872%
2026-01-06	1.5900	1.5900	1.4200	1.4200	-8.387%	3	471	-97.887%
2026-01-05	1.5500	1.5500	1.5500	1.5500	+2.649%	1	471	-98.065%
2026-01-02	1.6800	1.6800	1.5100	1.5100	+4.138%	43	471	-98.013%
2025-12-31	1.5000	1.5000	1.4500	1.4500	+4.317%	3	478	-97.931%
2025-12-30	1.3900	1.3900	1.3900	1.3900	-7.333%	4	478	-97.842%
2025-12-29	1.4600	1.5000	1.4600	1.5000	-11.243%	27	481	-98.000%
2025-12-26	1.6300	1.7100	1.5500	1.6900	+16.552%	28	503	-98.225%
2025-12-23	1.4500	1.4500	1.4500	1.4500	+26.087%	6	498	-97.931%
2025-12-19	1.2200	1.2200	1.1500	1.1500	+4.545%	3	498	-97.391%
2025-12-18	1.1000	1.1000	1.1000	1.1000	+4.762%	1	496	-97.273%
2025-12-17	1.1900	1.1900	1.0400	1.0500	-17.969%	4	495	-97.143%
2025-12-16	1.2900	1.2900	1.2800	1.2800	-4.478%	2	491	-97.656%
2025-12-15	1.3400	1.3400	1.3400	1.3400	-11.842%	25	489	-97.761%
2025-12-12	1.5200	1.5200	1.5200	1.5200	-0.654%	1	514	-98.026%
2025-12-11	1.5600	1.5600	1.5300	1.5300	-15.934%	36	514	-98.039%
2025-12-10	1.8500	1.8500	1.8200	1.8200	-4.712%	29	548	-98.352%
2025-12-09	2.0200	2.0200	1.9100	1.9100	-5.911%	3	571	-98.429%
2025-12-04	1.8800	2.0300	1.8800	2.0300	+15.341%	6	568	-98.522%
2025-12-03	1.8100	1.8100	1.7600	1.7600	-16.190%	2	563	-98.295%
2025-12-02	2.1000	2.1000	2.1000	2.1000	+16.667%	1	561	-98.571%
2025-12-01	1.5900	1.8700	1.5900	1.8000	+9.091%	14	560	-98.333%
2025-11-28	1.7200	1.7200	1.6500	1.6500	-13.613%	13	553	-98.182%
2025-11-26	1.9100	1.9100	1.9100	1.9100	+6.111%	1	557	-98.429%
2025-11-25	1.4100	1.8000	1.4100	1.8000	-10.448%	20	557	-98.333%
2025-11-24	1.8600	2.0100	1.7500	2.0100	-7.798%	3	554	-98.507%
2025-11-21	1.9200	2.1800	1.8000	2.1800	+5.314%	5	552	-98.624%
2025-11-20	2.8700	2.9700	2.0700	2.0700	-17.200%	11	552	-98.551%
2025-11-19	2.5200	2.5200	2.5000	2.5000	+13.636%	2	558	-98.800%
2025-11-18	2.1000	2.2000	2.0300	2.2000	-8.333%	8	558	-98.636%
2025-11-14	2.4000	2.4000	2.4000	2.4000	-5.138%	1	561	-98.750%
2025-11-13	2.8500	2.8500	2.4400	2.5300	-13.652%	9	562	-98.814%
2025-11-12	3.0000	3.0000	2.9000	2.9300	-1.347%	3	561	-98.976%
2025-11-11	2.9700	2.9700	2.9700	2.9700	-11.343%	1	562	-98.990%
2025-11-10	3.0500	3.3500	3.0500	3.3500	+48.230%	31	561	-99.104%
2025-11-07	2.1500	2.2600	2.0300	2.2600	-3.830%	6	559	-98.673%
2025-11-06	2.4700	2.4800	2.3300	2.3500	-24.194%	16	556	-98.723%
2025-11-05	3.1000	3.1000	3.1000	3.1000	0.000%	1	562	-99.032%
2025-11-04	3.5500	3.5500	3.1000	3.1000	-29.545%	28	561	-99.032%
2025-11-03	4.0500	4.4300	4.0500	4.4000	+20.879%	42	578	-99.318%
2025-10-31	4.2000	4.2000	3.6000	3.6400	-2.933%	34	578	-99.176%
2025-10-30	3.6300	3.9400	3.6300	3.7500	-10.714%	4	571	-99.200%
2025-10-29	4.8500	4.8500	4.0000	4.2000	+13.514%	23	569	-99.286%
2025-10-28	2.7000	3.7000	2.4700	3.7000	+60.173%	85	576	-99.189%
2025-10-27	2.2000	2.3100	2.2000	2.3100	+39.157%	80	480	-98.701%
2025-10-23	1.6600	1.6600	1.6600	1.6600	+0.606%	10	480	-98.193%
2025-10-22	1.6500	1.6500	1.6500	1.6500	-9.341%	1	470	-98.182%
2025-10-17	1.7100	1.8200	1.7100	1.8200	-1.622%	3	470	-98.352%
2025-10-16	1.9800	1.9800	1.8500	1.8500	0.000%	7	472	-98.378%
2025-10-15	1.9000	1.9200	1.8500	1.8500	-1.070%	143	474	-98.378%
2025-10-14	1.8700	1.8700	1.8700	1.8700	-12.207%	5	463	-98.396%
2025-10-13	2.1100	2.2000	2.0200	2.1300	+5.446%	34	458	-98.592%
2025-10-10	2.5000	2.8400	2.0000	2.0200	-19.200%	69	483	-98.515%
2025-10-09	2.4000	2.8900	2.4000	2.5000	+16.279%	403	487	-98.800%
2025-10-08	1.9800	2.1900	1.9700	2.1500	+19.444%	136	374	-98.605%
2025-10-07	1.9300	2.0700	1.8000	1.8000	-7.692%	214	276	-98.333%
2025-10-06	2.0100	2.0100	1.9200	1.9500	+4.839%	62	71	-98.462%
2025-10-03	1.9800	1.9800	1.8600	1.8600	0.000%	18	0	-98.387%