Dark

NVDA20260918C40
NVDA Sep 18 2026 40.00 Call (NVDA260918C00040000)
option OPRA

EOD

Aug 12, 2026

184.00+0.596%(+1.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	184.0000	184.0000	184.0000	184.0000	+0.596%	2	268	0.000%
2026-08-07	182.0000	182.9100	182.0000	182.9100	+0.671%	4	269	+0.596%
2026-08-06	181.6900	181.6900	181.6900	181.6900	+17.129%	2	273	+1.271%
2026-07-02	155.1200	155.1200	155.1200	155.1200	+0.727%	1	274	+18.618%
2026-06-25	154.0000	154.0000	154.0000	154.0000	-2.532%	1	274	+19.481%
2026-06-24	158.0000	158.0000	158.0000	158.0000	-15.363%	1	275	+16.456%
2026-05-13	186.6800	186.6800	186.6800	186.6800	+12.702%	9	276	-1.436%
2026-05-06	165.6400	165.6400	165.6400	165.6400	+2.735%	1	267	+11.084%
2026-04-30	161.2300	161.2300	161.2300	161.2300	-6.798%	1	268	+14.123%
2026-04-28	172.9900	172.9900	172.9900	172.9900	+19.584%	1	267	+6.365%
2026-04-09	144.6600	144.6600	144.6600	144.6600	+8.988%	20	267	+27.195%
2026-03-26	132.7300	132.7300	132.7300	132.7300	-8.864%	2	287	+38.627%
2026-03-10	146.5000	146.5000	145.6400	145.6400	+0.027%	46	287	+26.339%
2026-03-04	145.6000	145.6000	145.6000	145.6000	-4.147%	1	333	+26.374%
2026-02-23	151.9000	151.9000	151.9000	151.9000	+0.563%	1	334	+21.132%
2026-02-02	151.0500	151.0500	151.0500	151.0500	+1.152%	1	333	+21.814%
2026-01-16	149.3300	149.3300	149.3300	149.3300	+0.336%	1	335	+23.217%
2025-12-29	148.8300	148.8300	148.8300	148.8300	-0.681%	1	335	+23.631%
2025-12-23	146.9100	150.0400	146.9100	149.8500	+12.314%	50	334	+22.789%
2025-12-17	133.3500	133.4500	133.3500	133.4200	-8.841%	3	284	+37.910%
2025-12-09	146.2200	146.3600	146.2200	146.3600	-11.884%	2	281	+25.717%
2025-10-30	166.1000	166.1000	166.1000	166.1000	+10.439%	20	283	+10.777%
2025-10-27	150.4000	150.4000	150.4000	150.4000	+0.133%	1	268	+22.340%
2025-10-01	150.2000	150.2000	150.2000	150.2000	+6.014%	1	268	+22.503%
2025-09-24	141.6800	141.6800	141.6800	141.6800	+1.200%	1	269	+29.870%
2025-09-23	140.0000	140.0000	140.0000	140.0000	+5.026%	1	269	+31.429%
2025-09-17	133.1800	133.3000	132.8500	133.3000	+0.414%	23	268	+38.035%
2025-09-04	132.7500	132.7500	132.7500	132.7500	-7.459%	1	273	+38.606%
2025-08-25	143.4500	143.4500	143.4500	143.4500	+2.464%	1	272	+28.268%
2025-08-22	139.8100	140.0000	139.8100	140.0000	-2.098%	3	272	+31.429%
2025-08-07	144.5300	144.5300	143.0000	143.0000	+3.977%	6	272	+28.671%
2025-08-01	137.5300	137.5300	137.5300	137.5300	-2.984%	2	277	+33.789%
2025-07-30	141.5300	141.7600	141.5300	141.7600	+4.105%	6	275	+29.797%
2025-07-24	136.1700	136.1700	136.1700	136.1700	+2.383%	1	281	+35.125%
2025-07-23	133.0000	133.0000	133.0000	133.0000	-1.189%	1	281	+38.346%
2025-07-15	134.6000	134.6000	134.6000	134.6000	+5.280%	5	281	+36.701%
2025-07-11	127.8500	127.8500	127.8500	127.8500	+4.053%	1	276	+43.919%
2025-07-03	122.8700	122.8700	122.8700	122.8700	+3.027%	5	271	+49.752%
2025-07-01	119.2600	119.2600	119.2600	119.2600	+3.470%	20	271	+54.285%
2025-06-25	115.2600	115.2600	115.2600	115.2600	+6.123%	20	271	+59.639%
2025-06-18	108.6100	108.6100	108.6100	108.6100	+1.761%	1	251	+69.413%
2025-06-12	106.7300	106.7300	106.7300	106.7300	+0.889%	10	251	+72.398%
2025-06-10	105.7900	105.7900	105.7900	105.7900	-1.407%	1	241	+73.929%
2025-06-09	107.3000	107.3000	107.3000	107.3000	-0.832%	1	242	+71.482%
2025-06-05	106.2000	108.2000	106.2000	108.2000	+3.353%	51	241	+70.055%
2025-06-03	104.6900	104.6900	104.6900	104.6900	+11.313%	1	247	+75.757%
2025-05-13	90.0000	94.0500	90.0000	94.0500	+34.646%	2	247	+95.641%
2025-04-24	69.8500	69.8500	69.8500	69.8500	+10.226%	1	248	+163.422%
2025-04-22	63.3700	63.3700	63.3700	63.3700	-13.923%	1	247	+190.358%
2025-04-10	73.6200	73.6200	73.6200	73.6200	-6.407%	2	248	+149.932%
2025-04-09	63.3000	78.6600	63.3000	78.6600	+18.428%	3	249	+133.918%
2025-04-08	69.2400	69.5000	66.4200	66.4200	+6.528%	9	247	+177.025%
2025-04-07	58.2300	63.7400	58.2300	62.3500	+6.782%	9	241	+195.108%
2025-04-04	61.2000	61.2000	58.3900	58.3900	-13.329%	8	245	+215.122%
2025-04-03	67.5500	67.5500	67.3700	67.3700	-10.053%	3	244	+173.119%
2025-04-02	74.9000	74.9000	74.9000	74.9000	+7.461%	1	243	+145.661%
2025-03-31	69.4100	70.6000	68.9600	69.7000	-8.948%	5	242	+163.989%
2025-03-27	76.5500	76.5500	76.5500	76.5500	-0.636%	1	241	+140.366%
2025-03-26	77.0400	77.0400	77.0400	77.0400	-4.594%	1	240	+138.837%
2025-03-13	80.7500	80.7500	80.7500	80.7500	+12.013%	1	240	+127.864%
2025-03-10	72.0900	72.0900	72.0900	72.0900	-8.224%	4	240	+155.237%
2025-03-04	78.5500	78.5500	78.5500	78.5500	-13.605%	3	236	+134.246%
2025-02-27	90.9200	90.9200	90.9200	90.9200	-10.291%	1	236	+102.376%
2025-02-14	101.3500	101.3500	101.3500	101.3500	+2.664%	4	236	+81.549%
2025-02-13	98.7200	98.7200	98.7200	98.7200	+12.182%	2	235	+86.386%
2025-02-05	88.0000	88.0000	88.0000	88.0000	+6.939%	1	235	+109.091%
2025-01-27	88.0000	88.0000	82.2900	82.2900	-18.870%	23	235	+123.599%
2025-01-10	101.4300	101.4300	101.4300	101.4300	-3.538%	20	218	+81.406%
2025-01-08	105.1500	105.1500	105.1500	105.1500	+0.067%	10	218	+74.988%
2024-12-26	105.0800	105.0800	105.0800	105.0800	+5.396%	1	218	+75.105%
2024-12-20	99.7000	99.7000	99.7000	99.7000	-4.089%	200	217	+84.554%
2024-12-03	103.9500	103.9500	103.9500	103.9500	-5.757%	3	17	+77.008%
2024-11-21	110.3000	110.3000	110.3000	110.3000	+1.425%	7	14	+66.818%
2024-11-20	108.7500	108.7500	108.7500	108.7500	-0.339%	7	14	+69.195%
2024-11-19	109.1200	109.1200	109.1200	109.1200	-3.630%	1	7	+68.622%
2024-11-07	113.2300	113.2300	113.2300	113.2300	+10.275%	5	7	+62.501%
2024-11-05	102.6800	102.6800	102.6800	102.6800	+2.068%	1	2	+79.198%
2024-10-10	100.5500	100.6000	100.5500	100.6000	0.000%	2	1	+82.903%