Dark

NVDA20260918C390
NVDA Sep 18 2026 390.00 Call (NVDA260918C00390000)
option OPRA

EOD

Aug 17, 2026

0.0200-33.333%(-0.0100)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0200	0.0200	0.0200	0.0200	-33.333%	80	8,171	0.000%
2026-08-13	0.0300	0.0300	0.0300	0.0300	+50.000%	32	8,171	-33.333%
2026-08-12	0.0300	0.0300	0.0200	0.0200	0.000%	80	8,139	0.000%
2026-08-11	0.0300	0.0300	0.0200	0.0200	-66.667%	3,060	8,089	0.000%
2026-08-07	0.0600	0.0600	0.0600	0.0600	0.000%	1	5,429	-66.667%
2026-08-06	0.0600	0.0600	0.0600	0.0600	-14.286%	10	5,429	-66.667%
2026-08-05	0.0600	0.0700	0.0600	0.0700	+40.000%	14	5,419	-71.429%
2026-08-04	0.0500	0.0600	0.0500	0.0500	0.000%	15	5,419	-60.000%
2026-08-03	0.0500	0.0500	0.0300	0.0500	-16.667%	109	5,418	-60.000%
2026-07-30	0.0900	0.0900	0.0600	0.0600	0.000%	2	5,418	-66.667%
2026-07-28	0.0700	0.0700	0.0400	0.0600	0.000%	121	5,418	-66.667%
2026-07-27	0.0600	0.0600	0.0600	0.0600	0.000%	10	5,420	-66.667%
2026-07-24	0.0400	0.0600	0.0400	0.0600	-14.286%	35	5,410	-66.667%
2026-07-23	0.0700	0.0700	0.0700	0.0700	-12.500%	5	5,410	-71.429%
2026-07-22	0.0700	0.0800	0.0700	0.0800	+14.286%	2	5,410	-75.000%
2026-07-21	0.0500	0.0700	0.0500	0.0700	0.000%	52	5,411	-71.429%
2026-07-20	0.0800	0.1000	0.0700	0.0700	-22.222%	15	5,422	-71.429%
2026-07-15	0.1000	0.1000	0.0900	0.0900	-10.000%	6	5,420	-77.778%
2026-07-14	0.1000	0.1000	0.1000	0.1000	0.000%	11	5,419	-80.000%
2026-07-10	0.1100	0.1100	0.1000	0.1000	0.000%	2	5,419	-80.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	+11.111%	29	5,419	-80.000%
2026-07-08	0.1000	0.1000	0.0700	0.0900	+28.571%	7	5,419	-77.778%
2026-07-07	0.0800	0.0800	0.0500	0.0700	-36.364%	229	5,420	-71.429%
2026-07-06	0.1100	0.1100	0.1100	0.1100	+10.000%	1	5,406	-81.818%
2026-07-02	0.1200	0.1200	0.1000	0.1000	-16.667%	6	5,406	-80.000%
2026-06-30	0.1500	0.1500	0.1100	0.1200	0.000%	103	5,406	-83.333%
2026-06-29	0.1100	0.1200	0.1100	0.1200	-7.692%	12	5,411	-83.333%
2026-06-26	0.1300	0.1400	0.1300	0.1300	0.000%	3	5,411	-84.615%
2026-06-25	0.1300	0.1400	0.1300	0.1300	-13.333%	7	5,411	-84.615%
2026-06-24	0.1800	0.1800	0.1500	0.1500	0.000%	3	5,411	-86.667%
2026-06-23	0.2000	0.2000	0.1500	0.1500	-31.818%	51	5,412	-86.667%
2026-06-22	0.3300	0.3300	0.2200	0.2200	-37.143%	10	5,412	-90.909%
2026-06-18	0.2800	0.3500	0.2600	0.3500	+20.690%	169	5,408	-94.286%
2026-06-17	0.2900	0.2900	0.2900	0.2900	-6.452%	3	5,408	-93.103%
2026-06-16	0.3500	0.3500	0.3100	0.3100	-11.429%	23	5,408	-93.548%
2026-06-15	0.3500	0.3500	0.3500	0.3500	+6.061%	102	5,409	-94.286%
2026-06-12	0.2900	0.3300	0.2900	0.3300	-8.333%	25	5,409	-93.939%
2026-06-11	0.3300	0.3600	0.2900	0.3600	+9.091%	22	5,409	-94.444%
2026-06-10	0.3600	0.3600	0.3100	0.3300	+3.125%	8	5,393	-93.939%
2026-06-09	0.3800	0.3800	0.3200	0.3200	-23.810%	17	5,392	-93.750%
2026-06-08	0.4700	0.4700	0.4200	0.4200	-10.638%	38	5,392	-95.238%
2026-06-05	0.5000	0.5000	0.4700	0.4700	-26.563%	113	5,387	-95.745%
2026-06-04	0.6900	0.6900	0.6200	0.6400	-3.030%	214	5,387	-96.875%
2026-06-03	0.6700	0.6700	0.6300	0.6600	-19.512%	119	5,243	-96.970%
2026-06-02	0.9100	1.2500	0.8200	0.8200	-5.747%	153	5,202	-97.561%
2026-06-01	0.7100	0.8700	0.7100	0.8700	+45.000%	27	5,116	-97.701%
2026-05-29	0.5600	0.6400	0.5600	0.6000	+17.647%	16	5,115	-96.667%
2026-05-28	0.4400	0.5100	0.4400	0.5100	+30.769%	3	5,114	-96.078%
2026-05-27	0.4400	0.4400	0.3900	0.3900	-13.333%	37	5,112	-94.872%
2026-05-26	0.5200	0.5200	0.4500	0.4500	-13.462%	26	5,108	-95.556%
2026-05-22	0.5700	0.5700	0.5000	0.5200	-13.333%	32	5,107	-96.154%
2026-05-21	0.7800	0.8000	0.5600	0.6000	-22.078%	139	5,107	-96.667%
2026-05-20	0.9300	0.9300	0.7700	0.7700	-19.792%	5	5,107	-97.403%
2026-05-19	1.0000	1.0400	0.8500	0.9600	+6.667%	146	5,111	-97.917%
2026-05-18	1.3800	1.3800	0.9000	0.9000	-28.000%	217	5,111	-97.778%
2026-05-15	1.3000	1.4400	1.1800	1.2500	-30.556%	40	5,111	-98.400%
2026-05-14	1.3500	1.8000	1.3500	1.8000	+59.292%	282	5,115	-98.889%
2026-05-13	1.0300	1.1600	0.9300	1.1300	+29.885%	104	5,095	-98.230%
2026-05-12	0.9000	0.9000	0.7800	0.8700	-1.136%	6	5,095	-97.701%
2026-05-11	0.7500	0.9200	0.7500	0.8800	+23.944%	40	5,095	-97.727%
2026-05-08	0.7500	0.7500	0.7100	0.7100	+10.938%	11	5,080	-97.183%
2026-05-07	0.4900	0.6600	0.4900	0.6400	+14.286%	98	5,086	-96.875%
2026-05-06	0.4400	0.5600	0.4400	0.5600	+93.103%	23	5,088	-96.429%
2026-05-05	0.2900	0.2900	0.2800	0.2900	+7.407%	23	5,089	-93.103%
2026-05-04	0.2700	0.2700	0.2700	0.2700	-20.588%	4	5,077	-92.593%
2026-05-01	0.3900	0.4000	0.3400	0.3400	-17.073%	3	5,076	-94.118%
2026-04-30	0.4000	0.4100	0.3500	0.4100	-30.508%	467	5,076	-95.122%
2026-04-29	0.6000	0.6100	0.5700	0.5900	-6.349%	451	5,077	-96.610%
2026-04-28	0.6400	0.7200	0.5700	0.6300	-8.696%	49	5,078	-96.825%
2026-04-27	0.5400	0.7600	0.5200	0.6900	+50.000%	54	5,061	-97.101%
2026-04-24	0.2400	0.5200	0.2400	0.4600	+119.048%	282	5,063	-95.652%
2026-04-23	0.2400	0.2400	0.2100	0.2100	-16.000%	3	5,274	-90.476%
2026-04-22	0.2400	0.2600	0.2300	0.2500	+4.167%	57	5,274	-92.000%
2026-04-21	0.2300	0.2700	0.2100	0.2400	+4.348%	4	5,283	-91.667%
2026-04-20	0.2300	0.2300	0.2300	0.2300	-11.538%	4	5,283	-91.304%
2026-04-17	0.2600	0.2600	0.2600	0.2600	+4.000%	7	5,283	-92.308%
2026-04-16	0.2300	0.2500	0.2200	0.2500	+8.696%	4	5,282	-92.000%
2026-04-15	0.2100	0.2600	0.2100	0.2300	+9.524%	111	5,284	-91.304%
2026-04-14	0.1600	0.2100	0.1600	0.2100	+40.000%	30	5,306	-90.476%
2026-04-13	0.1300	0.1500	0.1100	0.1500	+50.000%	95	5,293	-86.667%
2026-04-10	0.1200	0.1200	0.1000	0.1000	+11.111%	2	5,283	-80.000%
2026-04-09	0.0900	0.0900	0.0900	0.0900	-10.000%	10	5,284	-77.778%
2026-04-08	0.1000	0.1000	0.0900	0.1000	-9.091%	5	5,284	-80.000%
2026-04-06	0.1100	0.1100	0.1100	0.1100	+10.000%	2	5,284	-81.818%
2026-04-02	0.0900	0.1200	0.0900	0.1000	+11.111%	42	5,282	-80.000%
2026-04-01	0.1000	0.1000	0.0900	0.0900	+50.000%	53	5,282	-77.778%
2026-03-30	0.0600	0.0600	0.0600	0.0600	-14.286%	1	5,279	-66.667%
2026-03-27	0.0700	0.0700	0.0700	0.0700	0.000%	10	5,279	-71.429%
2026-03-26	0.0700	0.0700	0.0700	0.0700	-22.222%	11	5,279	-71.429%
2026-03-24	0.0900	0.0900	0.0900	0.0900	0.000%	2	5,279	-77.778%
2026-03-23	0.1100	0.1100	0.0900	0.0900	-25.000%	11	5,279	-77.778%
2026-03-20	0.1200	0.1200	0.1200	0.1200	0.000%	1	5,279	-83.333%
2026-03-19	0.1200	0.1200	0.1200	0.1200	-33.333%	10	5,279	-83.333%
2026-03-18	0.1800	0.1800	0.1600	0.1800	0.000%	7	5,279	-88.889%
2026-03-17	0.1800	0.1800	0.1800	0.1800	-10.000%	20	5,279	-88.889%
2026-03-16	0.2100	0.2100	0.1900	0.2000	0.000%	19	5,265	-90.000%
2026-03-13	0.2300	0.2300	0.2000	0.2000	-16.667%	10	5,265	-90.000%
2026-03-12	0.2400	0.2400	0.2400	0.2400	-11.111%	3	5,261	-91.667%
2026-03-11	0.2700	0.2700	0.2700	0.2700	+3.846%	1	5,261	-92.593%
2026-03-10	0.2800	0.2800	0.2600	0.2600	0.000%	10	5,261	-92.308%
2026-03-09	0.2700	0.2700	0.2600	0.2600	-7.143%	7	5,262	-92.308%
2026-03-06	0.3000	0.3100	0.2800	0.2800	-3.448%	3	5,262	-92.857%
2026-03-05	0.3300	0.3300	0.2900	0.2900	-6.452%	7	5,260	-93.103%
2026-03-04	0.3100	0.3100	0.3100	0.3100	0.000%	10	5,260	-93.548%
2026-03-03	0.3200	0.3200	0.3100	0.3100	-20.513%	103	5,250	-93.548%
2026-03-02	0.4400	0.4400	0.3900	0.3900	+2.632%	12	5,151	-94.872%
2026-02-27	0.5200	0.5200	0.3800	0.3800	-24.000%	22	5,154	-94.737%
2026-02-26	0.5700	0.6000	0.4900	0.5000	-39.759%	61	5,152	-96.000%
2026-02-25	0.8300	0.8500	0.8300	0.8300	+10.667%	15	5,147	-97.590%
2026-02-23	0.8100	0.8100	0.7500	0.7500	-3.846%	126	5,147	-97.333%
2026-02-20	0.7800	0.7800	0.7800	0.7800	-10.345%	5	5,141	-97.436%
2026-02-18	0.8700	0.8700	0.8700	0.8700	+12.987%	11	5,141	-97.701%
2026-02-13	0.7900	0.7900	0.7700	0.7700	-11.494%	11	5,131	-97.403%
2026-02-12	1.0200	1.0200	0.8700	0.8700	-10.309%	26	5,131	-97.701%
2026-02-10	1.0500	1.0500	0.9700	0.9700	-7.619%	2	5,131	-97.938%
2026-02-09	1.2200	1.2500	1.0500	1.0500	+3.960%	102	5,130	-98.095%
2026-02-06	1.0100	1.0100	1.0100	1.0100	+42.254%	1	5,130	-98.020%
2026-02-05	0.7000	0.7500	0.7000	0.7100	+1.429%	5	5,130	-97.183%
2026-02-04	0.7500	0.7500	0.7000	0.7000	-15.663%	13	5,130	-97.143%
2026-02-03	0.8300	0.8300	0.8300	0.8300	-8.791%	1	5,130	-97.590%
2026-02-02	0.9400	0.9900	0.9100	0.9100	-23.529%	8	5,130	-97.802%
2026-01-30	1.1000	1.1900	1.1000	1.1900	+11.215%	33	5,129	-98.319%
2026-01-29	0.9700	1.0700	0.9700	1.0700	-2.727%	6	5,130	-98.131%
2026-01-28	1.1100	1.1100	1.0800	1.1000	+6.796%	12	5,129	-98.182%
2026-01-27	1.0300	1.0300	1.0300	1.0300	+11.957%	6	5,125	-98.058%
2026-01-26	0.9200	0.9200	0.9200	0.9200	-2.128%	2	5,125	-97.826%
2026-01-22	0.9500	0.9500	0.9400	0.9400	-3.093%	3	5,125	-97.872%
2026-01-21	0.8100	0.9700	0.8100	0.9700	+16.867%	28	5,124	-97.938%
2026-01-20	0.9300	0.9300	0.8300	0.8300	-17.000%	49	5,124	-97.590%
2026-01-16	1.1500	1.1500	1.0000	1.0000	-9.091%	4	5,111	-98.000%
2026-01-15	1.1000	1.1000	1.1000	1.1000	+15.789%	4	5,111	-98.182%
2026-01-13	0.8900	1.0200	0.8900	0.9500	0.000%	9	5,111	-97.895%
2026-01-12	0.9900	1.0000	0.9500	0.9500	-6.863%	9	5,109	-97.895%
2026-01-09	1.0900	1.0900	1.0100	1.0200	-5.556%	12	5,109	-98.039%
2026-01-08	1.1000	1.1000	1.0700	1.0800	-10.744%	14	5,109	-98.148%
2026-01-07	1.2400	1.2600	1.2100	1.2100	+0.833%	477	5,108	-98.347%
2026-01-06	1.2500	1.2500	1.2000	1.2000	-4.000%	16	5,108	-98.333%
2026-01-05	1.2500	1.2500	1.2500	1.2500	-4.580%	10	5,107	-98.400%
2026-01-02	1.5000	1.5000	1.3100	1.3100	+9.167%	3	5,107	-98.473%
2025-12-30	1.2000	1.2000	1.2000	1.2000	-9.774%	1	5,105	-98.333%
2025-12-29	1.3000	1.3300	1.2300	1.3300	-8.904%	20	5,105	-98.496%
2025-12-26	1.4000	1.4800	1.3800	1.4600	+17.742%	24	5,105	-98.630%
2025-12-23	1.1700	1.2500	1.1700	1.2400	+14.815%	13	5,093	-98.387%
2025-12-22	1.1500	1.1500	1.0800	1.0800	+4.854%	30	5,091	-98.148%
2025-12-19	1.0300	1.0300	1.0300	1.0300	+14.444%	15	5,077	-98.058%
2025-12-18	0.9700	0.9700	0.9000	0.9000	0.000%	5	5,077	-97.778%
2025-12-17	1.0500	1.0600	0.9000	0.9000	-22.414%	47	5,076	-97.778%
2025-12-16	1.1500	1.1700	1.1500	1.1600	-10.769%	13	5,056	-98.276%
2025-12-15	1.3300	1.3300	1.3000	1.3000	-0.763%	2	5,051	-98.462%
2025-12-12	1.5000	1.5000	1.3100	1.3100	-14.379%	2	5,050	-98.473%
2025-12-11	1.4000	1.5300	1.3600	1.5300	-6.135%	10	5,050	-98.693%
2025-12-10	1.7400	1.7400	1.6300	1.6300	-4.678%	54	5,050	-98.773%
2025-12-09	1.7400	1.7500	1.6900	1.7100	-5.000%	30	5,043	-98.830%
2025-12-08	1.6100	1.8000	1.6100	1.8000	+9.091%	2	5,043	-98.889%
2025-12-05	1.7600	1.7600	1.6500	1.6500	-4.624%	2	5,043	-98.788%
2025-12-04	1.7100	1.8400	1.7100	1.7300	+8.125%	29	5,042	-98.844%
2025-12-03	1.6100	1.6100	1.6000	1.6000	-3.614%	2	5,041	-98.750%
2025-12-02	1.6000	1.6600	1.6000	1.6600	+3.106%	4	5,041	-98.795%
2025-12-01	1.5200	1.6700	1.5200	1.6100	-1.227%	15	5,041	-98.758%
2025-11-26	1.6300	1.6300	1.6300	1.6300	+1.242%	1	5,040	-98.773%
2025-11-25	1.3200	1.6100	1.2500	1.6100	+3.205%	47	5,040	-98.758%
2025-11-24	1.7300	1.7300	1.5600	1.5600	-16.129%	64	5,037	-98.718%
2025-11-21	1.7500	1.8600	1.6000	1.8600	-1.064%	26	5,027	-98.925%
2025-11-20	2.5200	2.5600	1.8800	1.8800	-18.261%	42	5,027	-98.936%
2025-11-19	2.2600	2.3300	2.2100	2.3000	+26.374%	5	5,042	-99.130%
2025-11-18	1.8800	1.8800	1.8200	1.8200	-10.345%	10	5,040	-98.901%
2025-11-17	2.0700	2.2100	2.0000	2.0300	-18.800%	31	5,035	-99.015%
2025-11-14	2.2800	2.5000	2.2800	2.5000	+12.613%	112	5,019	-99.200%
2025-11-13	2.3500	2.3600	2.1500	2.2200	-14.286%	47	5,014	-99.099%
2025-11-12	2.6600	2.7100	2.5900	2.5900	+1.969%	6	5,012	-99.228%
2025-11-11	2.6300	2.6900	2.5400	2.5400	-14.189%	9	5,014	-99.213%
2025-11-10	2.6200	2.9600	2.6200	2.9600	+33.937%	16	5,014	-99.324%
2025-11-07	2.0500	2.2100	1.8000	2.2100	+0.913%	87	5,003	-99.095%
2025-11-06	2.4000	2.4000	2.0700	2.1900	-19.188%	38	4,966	-99.087%
2025-11-05	2.7100	3.0500	2.7100	2.7100	-2.166%	93	4,953	-99.262%
2025-11-04	3.0000	3.1500	2.7700	2.7700	-18.529%	108	4,918	-99.278%
2025-11-03	3.6400	3.8500	3.4000	3.4000	+6.250%	43	4,819	-99.412%
2025-10-31	3.4000	3.4100	3.0600	3.2000	-3.030%	60	4,819	-99.375%
2025-10-30	3.7000	3.7000	3.3000	3.3000	-13.158%	3	4,796	-99.394%
2025-10-29	4.0000	4.5900	3.5000	3.8000	+26.667%	748	4,795	-99.474%
2025-10-28	2.1500	3.2500	2.1200	3.0000	+47.783%	395	4,718	-99.333%
2025-10-27	1.7500	2.0900	1.7300	2.0300	+25.309%	4,557	965	-99.015%
2025-10-24	1.5700	1.6500	1.5200	1.6200	+5.882%	86	965	-98.765%
2025-10-23	1.3500	1.5400	1.3200	1.5300	+13.333%	16	882	-98.693%
2025-10-22	1.3400	1.3700	1.2700	1.3500	-2.878%	216	893	-98.519%
2025-10-21	1.4000	1.4700	1.3800	1.3900	-4.138%	25	688	-98.561%
2025-10-20	1.5400	1.5800	1.4100	1.4500	-8.228%	26	668	-98.621%
2025-10-17	1.5800	1.6400	1.5400	1.5800	-5.952%	40	645	-98.734%
2025-10-16	1.7300	1.8000	1.6800	1.6800	+2.439%	90	639	-98.810%
2025-10-15	1.7700	1.8000	1.6000	1.6400	-5.202%	132	583	-98.780%
2025-10-14	1.7000	1.7500	1.5900	1.7300	-8.466%	65	451	-98.844%
2025-10-13	1.8800	1.9900	1.8000	1.8900	+8.000%	93	391	-98.942%
2025-10-10	2.2800	2.5800	1.7500	1.7500	0.000%	301	299	-98.857%