Dark

NVDA20260918C400
NVDA Sep 18 2026 400.00 Call (NVDA260918C00400000)
option OPRA

EOD

Aug 14, 2026

0.03000.000%(0.0000)2,014

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0300	0.0300	0.0200	0.0300	0.000%	2,014	13,547	0.000%
2026-08-13	0.0300	0.0400	0.0300	0.0300	0.000%	14	12,446	0.000%
2026-08-12	0.0400	0.0400	0.0200	0.0300	0.000%	64	12,437	0.000%
2026-08-11	0.0300	0.0500	0.0300	0.0300	0.000%	38	12,448	0.000%
2026-08-10	0.0500	0.0500	0.0200	0.0300	-25.000%	150	12,411	0.000%
2026-08-07	0.0500	0.0500	0.0400	0.0400	-20.000%	314	12,387	-25.000%
2026-08-06	0.0600	0.0600	0.0500	0.0500	-16.667%	28	12,683	-40.000%
2026-08-05	0.0400	0.0800	0.0400	0.0600	+50.000%	719	12,688	-50.000%
2026-08-04	0.0400	0.0500	0.0400	0.0400	0.000%	64	13,322	-25.000%
2026-08-03	0.0100	0.0400	0.0100	0.0400	+33.333%	30	13,310	-25.000%
2026-07-31	0.0400	0.0400	0.0300	0.0300	0.000%	32	13,303	0.000%
2026-07-30	0.0300	0.0500	0.0300	0.0300	-25.000%	4	13,295	0.000%
2026-07-29	0.0400	0.0500	0.0400	0.0400	-33.333%	362	13,294	-25.000%
2026-07-28	0.0400	0.0600	0.0400	0.0600	+20.000%	53	13,280	-50.000%
2026-07-27	0.0500	0.0600	0.0400	0.0500	+25.000%	115	13,230	-40.000%
2026-07-24	0.0500	0.0600	0.0400	0.0400	-42.857%	288	13,172	-25.000%
2026-07-23	0.0800	0.0800	0.0500	0.0700	0.000%	124	13,336	-57.143%
2026-07-22	0.0700	0.0700	0.0600	0.0700	+16.667%	209	13,305	-57.143%
2026-07-21	0.0700	0.0900	0.0400	0.0600	+20.000%	1,053	13,453	-50.000%
2026-07-20	0.0700	0.0700	0.0500	0.0500	-28.571%	8	13,417	-40.000%
2026-07-17	0.0700	0.0800	0.0500	0.0700	+16.667%	102	13,416	-57.143%
2026-07-16	0.0600	0.0700	0.0500	0.0600	0.000%	190	13,401	-50.000%
2026-07-15	0.0800	0.1000	0.0600	0.0600	-25.000%	40	13,345	-50.000%
2026-07-14	0.0700	0.1000	0.0600	0.0800	+33.333%	88	13,360	-62.500%
2026-07-13	0.1000	0.1000	0.0600	0.0600	-40.000%	37	13,377	-50.000%
2026-07-10	0.1000	0.1100	0.0700	0.1000	+11.111%	198	13,351	-70.000%
2026-07-09	0.0800	0.1100	0.0700	0.0900	0.000%	142	13,222	-66.667%
2026-07-08	0.0600	0.0900	0.0400	0.0900	+50.000%	134	13,205	-66.667%
2026-07-07	0.0600	0.0800	0.0300	0.0600	-25.000%	145	13,110	-50.000%
2026-07-06	0.1100	0.1100	0.0400	0.0800	0.000%	208	13,100	-62.500%
2026-07-02	0.0900	0.0900	0.0800	0.0800	0.000%	9	12,955	-62.500%
2026-07-01	0.1100	0.1100	0.0800	0.0800	-27.273%	111	12,955	-62.500%
2026-06-30	0.0800	0.1500	0.0800	0.1100	-21.429%	131	12,951	-72.727%
2026-06-29	0.1200	0.1400	0.0800	0.1400	+40.000%	306	12,952	-78.571%
2026-06-26	0.1200	0.1400	0.1000	0.1000	-9.091%	55	13,045	-70.000%
2026-06-25	0.1500	0.1900	0.1100	0.1100	-15.385%	138	13,012	-72.727%
2026-06-24	0.1500	0.1500	0.1100	0.1300	-7.143%	649	12,953	-76.923%
2026-06-23	0.1800	0.1800	0.1300	0.1400	-26.316%	406	12,939	-78.571%
2026-06-22	0.2700	0.2900	0.1800	0.1900	-26.923%	121	12,939	-84.211%
2026-06-18	0.2400	0.2600	0.2400	0.2600	+18.182%	18	12,849	-88.462%
2026-06-17	0.2300	0.2500	0.2200	0.2200	-12.000%	20	12,849	-86.364%
2026-06-16	0.2700	0.2900	0.2500	0.2500	-21.875%	28	12,849	-88.000%
2026-06-15	0.3000	0.3300	0.3000	0.3200	+10.345%	111	12,854	-90.625%
2026-06-12	0.2800	0.3000	0.2800	0.2900	-6.452%	114	12,854	-89.655%
2026-06-11	0.2900	0.3100	0.2400	0.3100	+3.333%	21	12,854	-90.323%
2026-06-10	0.3300	0.3300	0.2800	0.3000	+7.143%	5	12,866	-90.000%
2026-06-09	0.3600	0.3600	0.2600	0.2800	-24.324%	492	12,864	-89.286%
2026-06-08	0.4000	0.4000	0.3700	0.3700	-2.632%	135	12,450	-91.892%
2026-06-05	0.4500	0.4500	0.3600	0.3800	-34.483%	555	12,349	-92.105%
2026-06-04	0.5000	0.6300	0.4800	0.5800	+5.455%	211	12,184	-94.828%
2026-06-03	0.7500	0.7500	0.5500	0.5500	-21.429%	64	12,106	-94.545%
2026-06-02	0.8300	1.0800	0.7000	0.7000	-6.667%	399	12,103	-95.714%
2026-06-01	0.5500	0.7800	0.5500	0.7500	+63.043%	905	12,177	-96.000%
2026-05-29	0.5000	0.5500	0.4600	0.4600	+4.545%	255	12,238	-93.478%
2026-05-28	0.3600	0.4600	0.3300	0.4400	+18.919%	419	12,239	-93.182%
2026-05-27	0.3800	0.3900	0.3000	0.3700	-2.632%	80	12,289	-91.892%
2026-05-26	0.4300	0.4500	0.3700	0.3800	-13.636%	1,005	12,260	-92.105%
2026-05-22	0.5100	0.5100	0.4200	0.4400	-6.383%	348	12,228	-93.182%
2026-05-21	0.6000	0.7400	0.4700	0.4700	-36.486%	1,331	12,061	-93.617%
2026-05-20	0.8000	0.8400	0.6500	0.7400	-1.333%	282	12,061	-95.946%
2026-05-19	0.9000	0.9100	0.7300	0.7500	-14.773%	157	11,114	-96.000%
2026-05-18	1.2100	1.2200	0.7800	0.8800	-18.519%	1,179	11,114	-96.591%
2026-05-15	1.4600	1.4600	1.0000	1.0800	-28.477%	302	11,114	-97.222%
2026-05-14	1.1500	1.5900	1.1500	1.5100	+55.670%	381	10,852	-98.013%
2026-05-13	0.8400	1.0200	0.7700	0.9700	+29.333%	192	10,771	-96.907%
2026-05-12	0.6800	0.8200	0.6300	0.7500	+2.740%	106	10,771	-96.000%
2026-05-11	0.6000	0.7800	0.6000	0.7300	+19.672%	86	10,771	-95.890%
2026-05-08	0.5800	0.6800	0.5800	0.6100	+15.094%	49	10,778	-95.082%
2026-05-07	0.4700	0.5900	0.4600	0.5300	+12.766%	35	10,789	-94.340%
2026-05-06	0.3900	0.4700	0.3900	0.4700	+88.000%	28	10,787	-93.617%
2026-05-05	0.2500	0.2500	0.2300	0.2500	+13.636%	4	10,775	-88.000%
2026-05-04	0.3000	0.3000	0.2200	0.2200	-21.429%	22	10,773	-86.364%
2026-05-01	0.2900	0.2900	0.2800	0.2800	-20.000%	29	10,748	-89.286%
2026-04-30	0.3500	0.4000	0.3100	0.3500	-23.913%	103	10,748	-91.429%
2026-04-29	0.5100	0.5300	0.4600	0.4600	-26.984%	22	10,674	-93.478%
2026-04-28	0.5500	0.6300	0.5200	0.6300	-1.563%	30	10,670	-95.238%
2026-04-27	0.4100	0.6600	0.4100	0.6400	+56.098%	109	10,659	-95.313%
2026-04-24	0.2500	0.4800	0.2400	0.4100	+115.789%	471	10,678	-92.683%
2026-04-23	0.2400	0.2400	0.1900	0.1900	-9.524%	72	10,941	-84.211%
2026-04-22	0.1900	0.2100	0.1900	0.2100	-4.545%	41	10,910	-85.714%
2026-04-21	0.2200	0.2300	0.1900	0.2200	0.000%	5	10,909	-86.364%
2026-04-20	0.2100	0.2200	0.1900	0.2200	-8.333%	92	10,909	-86.364%
2026-04-17	0.2300	0.2400	0.2300	0.2400	+14.286%	2	10,869	-87.500%
2026-04-16	0.2000	0.2200	0.1900	0.2100	0.000%	39	10,868	-85.714%
2026-04-15	0.1800	0.2300	0.1800	0.2100	+40.000%	263	10,833	-85.714%
2026-04-14	0.1100	0.1500	0.1100	0.1500	+50.000%	134	10,710	-80.000%
2026-04-13	0.1000	0.1100	0.0900	0.1000	-9.091%	286	10,675	-70.000%
2026-04-10	0.0800	0.1100	0.0800	0.1100	+37.500%	131	10,512	-72.727%
2026-04-09	0.0700	0.0800	0.0700	0.0800	0.000%	103	10,497	-62.500%
2026-04-08	0.0800	0.0800	0.0800	0.0800	0.000%	110	10,496	-62.500%
2026-04-07	0.0600	0.0800	0.0600	0.0800	+14.286%	13	10,496	-62.500%
2026-04-06	0.0900	0.0900	0.0700	0.0700	-12.500%	128	10,496	-57.143%
2026-04-02	0.0800	0.0800	0.0800	0.0800	0.000%	3	10,486	-62.500%
2026-04-01	0.0800	0.0800	0.0800	0.0800	+14.286%	10	10,486	-62.500%
2026-03-31	0.0800	0.0900	0.0700	0.0700	+16.667%	250	10,486	-57.143%
2026-03-30	0.0600	0.0700	0.0600	0.0600	0.000%	1,540	10,481	-50.000%
2026-03-27	0.0600	0.0600	0.0600	0.0600	+20.000%	17	10,992	-50.000%
2026-03-26	0.0700	0.0700	0.0500	0.0500	-28.571%	103	10,990	-40.000%
2026-03-25	0.0800	0.0900	0.0700	0.0700	-12.500%	29	10,991	-57.143%
2026-03-24	0.0800	0.0900	0.0800	0.0800	-11.111%	434	11,003	-62.500%
2026-03-23	0.1400	0.1400	0.0800	0.0900	-18.182%	356	10,597	-66.667%
2026-03-20	0.1100	0.1300	0.1100	0.1100	0.000%	421	10,290	-72.727%
2026-03-19	0.1000	0.1100	0.1000	0.1100	+10.000%	13	9,907	-72.727%
2026-03-18	0.1400	0.1400	0.1000	0.1000	-33.333%	50	9,894	-70.000%
2026-03-17	0.1800	0.1800	0.1500	0.1500	-6.250%	13	9,909	-80.000%
2026-03-16	0.1800	0.1800	0.1600	0.1600	-5.882%	51	9,903	-81.250%
2026-03-13	0.1900	0.1900	0.1700	0.1700	-15.000%	29	9,896	-82.353%
2026-03-12	0.2200	0.2300	0.2000	0.2000	-13.043%	153	9,873	-85.000%
2026-03-11	0.2300	0.2400	0.2300	0.2300	0.000%	18	9,811	-86.957%
2026-03-10	0.2300	0.2500	0.2100	0.2300	+4.545%	253	9,807	-86.957%
2026-03-09	0.2200	0.2300	0.2100	0.2200	-4.348%	313	9,839	-86.364%
2026-03-06	0.2300	0.2500	0.2200	0.2300	-14.815%	2,184	10,208	-86.957%
2026-03-05	0.2600	0.2800	0.2600	0.2700	-6.897%	26	11,408	-88.889%
2026-03-04	0.2900	0.2900	0.2900	0.2900	+16.000%	1	11,428	-89.655%
2026-03-03	0.2600	0.2800	0.2500	0.2500	-21.875%	27	11,427	-88.000%
2026-03-02	0.3600	0.3600	0.3200	0.3200	0.000%	46	11,415	-90.625%
2026-02-27	0.3800	0.4200	0.3200	0.3200	-21.951%	28	11,380	-90.625%
2026-02-26	0.5700	0.5700	0.4000	0.4100	-38.806%	583	11,369	-92.683%
2026-02-25	0.7100	0.7200	0.6700	0.6700	+1.515%	105	11,392	-95.522%
2026-02-24	0.6000	0.6600	0.6000	0.6600	+3.125%	7	11,392	-95.455%
2026-02-23	0.8000	0.8000	0.6400	0.6400	-15.789%	138	11,388	-95.313%
2026-02-18	0.7700	0.7700	0.7500	0.7600	+13.433%	6	11,390	-96.053%
2026-02-17	0.6700	0.6700	0.6700	0.6700	0.000%	15	11,392	-95.522%
2026-02-13	0.7000	0.7100	0.6700	0.6700	-9.459%	31	11,369	-95.522%
2026-02-12	0.9800	0.9800	0.7400	0.7400	-19.565%	39	11,369	-95.946%
2026-02-11	0.9200	0.9200	0.9200	0.9200	+9.524%	1	11,354	-96.739%
2026-02-10	0.8400	0.8400	0.8400	0.8400	-13.402%	2	11,354	-96.429%
2026-02-09	1.0000	1.1000	0.9700	0.9700	+12.791%	27	11,353	-96.907%
2026-02-06	0.7500	0.8600	0.7500	0.8600	+43.333%	15	11,362	-96.512%
2026-02-05	0.7300	0.7300	0.6000	0.6000	-1.639%	104	11,373	-95.000%
2026-02-04	0.6800	0.6800	0.6100	0.6100	-14.085%	37	11,272	-95.082%
2026-02-03	0.7400	0.7400	0.6900	0.7100	-11.250%	110	11,247	-95.775%
2026-02-02	0.7800	0.8400	0.7800	0.8000	-13.978%	8	11,347	-96.250%
2026-01-30	1.0000	1.0000	0.9200	0.9300	+1.087%	9	11,347	-96.774%
2026-01-29	0.9100	0.9200	0.8100	0.9200	-2.128%	8	11,347	-96.739%
2026-01-28	1.0000	1.0000	0.9400	0.9400	+8.046%	13	11,352	-96.809%
2026-01-27	0.8900	0.9200	0.8700	0.8700	+10.127%	38	11,356	-96.552%
2026-01-26	0.8800	0.8800	0.7900	0.7900	-11.236%	122	11,351	-96.203%
2026-01-23	0.9600	0.9600	0.8800	0.8900	+5.952%	112	11,310	-96.629%
2026-01-22	0.7700	0.8400	0.7700	0.8400	+12.000%	102	11,307	-96.429%
2026-01-21	0.7000	0.7500	0.7000	0.7500	+2.740%	11	11,225	-96.000%
2026-01-20	0.8100	0.8100	0.7300	0.7300	-28.431%	144	11,230	-95.890%
2026-01-15	0.8900	1.0300	0.8900	1.0200	+32.468%	192	11,231	-97.059%
2026-01-14	0.8000	0.8000	0.7700	0.7700	-9.412%	21	11,231	-96.104%
2026-01-13	0.8000	0.9200	0.7600	0.8500	0.000%	27	11,230	-96.471%
2026-01-12	0.8500	0.8600	0.8100	0.8500	-2.299%	16	11,211	-96.471%
2026-01-09	0.9200	0.9500	0.8700	0.8700	-10.309%	9	11,212	-96.552%
2026-01-08	1.0000	1.0000	0.9500	0.9700	-8.491%	26	11,210	-96.907%
2026-01-07	1.0600	1.2000	1.0600	1.0600	+2.913%	457	11,212	-97.170%
2026-01-06	1.2000	1.2000	1.0300	1.0300	-7.207%	20	11,341	-97.087%
2026-01-05	1.2000	1.2000	1.1000	1.1100	-1.770%	47	11,356	-97.297%
2026-01-02	1.2800	1.3200	1.1300	1.1300	+4.630%	127	11,356	-97.345%
2025-12-31	1.0700	1.1000	1.0700	1.0800	+3.846%	3	11,365	-97.222%
2025-12-30	1.0300	1.0400	1.0300	1.0400	-4.587%	2	11,365	-97.115%
2025-12-29	1.1200	1.1500	1.0900	1.0900	-9.917%	11	11,364	-97.248%
2025-12-26	1.2100	1.2800	1.1700	1.2100	+14.151%	86	11,369	-97.521%
2025-12-24	1.0600	1.0600	1.0600	1.0600	-3.636%	2	11,388	-97.170%
2025-12-23	1.0000	1.1100	1.0000	1.1000	+22.222%	929	11,388	-97.273%
2025-12-22	0.9500	0.9500	0.9000	0.9000	+2.273%	58	11,785	-96.667%
2025-12-19	0.8900	0.9400	0.8700	0.8800	+10.000%	198	11,790	-96.591%
2025-12-18	0.8300	0.8900	0.7900	0.8000	0.000%	260	11,798	-96.250%
2025-12-17	0.9500	0.9500	0.8000	0.8000	-21.569%	57	11,810	-96.250%
2025-12-16	1.0500	1.0800	1.0200	1.0200	-6.422%	106	11,809	-97.059%
2025-12-15	1.1800	1.1900	1.0900	1.0900	-6.034%	10	11,759	-97.248%
2025-12-12	1.3300	1.3300	1.1500	1.1600	-4.918%	96	11,758	-97.414%
2025-12-11	1.4000	1.4000	1.2000	1.2200	-15.862%	11	11,761	-97.541%
2025-12-10	1.4400	1.4600	1.4400	1.4500	-3.974%	30	11,760	-97.931%
2025-12-09	1.5600	1.5600	1.5000	1.5100	-11.176%	4	11,760	-98.013%
2025-12-08	1.5300	1.7400	1.5300	1.7000	+14.865%	410	11,760	-98.235%
2025-12-05	1.4900	1.4900	1.4800	1.4800	-5.732%	2	11,840	-97.973%
2025-12-04	1.4400	1.6900	1.4400	1.5700	+12.143%	44	11,841	-98.089%
2025-12-03	1.4400	1.4400	1.4000	1.4000	-3.448%	7	11,826	-97.857%
2025-12-02	1.6100	1.6100	1.4400	1.4500	-2.027%	63	11,827	-97.931%
2025-12-01	1.5000	1.5000	1.4500	1.4800	+10.448%	13	11,849	-97.973%
2025-11-28	1.3500	1.4000	1.3400	1.3400	-11.258%	22	11,849	-97.761%
2025-11-26	1.5600	1.5600	1.5100	1.5100	+4.138%	310	11,699	-98.013%
2025-11-25	1.0500	1.4600	1.0500	1.4500	+2.837%	75	11,699	-97.931%
2025-11-24	1.5400	1.5400	1.4100	1.4100	-11.875%	314	11,675	-97.872%
2025-11-21	1.6700	1.7500	1.4000	1.6000	-6.433%	2,453	11,388	-98.125%
2025-11-20	2.1100	2.4700	1.6500	1.7100	-14.500%	2,984	10,461	-98.246%
2025-11-19	1.9300	2.1400	1.9000	2.0000	+12.994%	1,573	10,092	-98.500%
2025-11-18	1.7000	1.8400	1.6400	1.7700	-2.747%	368	9,945	-98.305%
2025-11-17	1.8800	2.0000	1.8200	1.8200	-15.349%	165	9,939	-98.352%
2025-11-14	1.8400	2.2200	1.7700	2.1500	+5.911%	7,576	9,980	-98.605%
2025-11-13	2.0800	2.1100	1.9300	2.0300	-11.739%	154	2,569	-98.522%
2025-11-12	2.4200	2.4200	2.2100	2.3000	-4.167%	218	2,490	-98.696%
2025-11-11	2.3900	2.4400	2.2800	2.4000	-10.448%	399	2,395	-98.750%
2025-11-10	2.2000	2.6800	2.2000	2.6800	+32.673%	65	2,268	-98.881%
2025-11-07	1.8600	2.0300	1.6300	2.0200	+6.878%	72	2,295	-98.515%
2025-11-06	2.3500	2.3500	1.8400	1.8900	-16.000%	175	2,267	-98.413%
2025-11-05	2.5200	2.7800	2.2500	2.2500	-6.639%	95	2,242	-98.667%
2025-11-04	2.9400	2.9400	2.4100	2.4100	-19.667%	34	2,180	-98.755%
2025-11-03	3.2000	3.4900	3.0000	3.0000	+4.167%	81	2,120	-99.000%
2025-10-31	3.1500	3.2800	2.7100	2.8800	-0.690%	117	2,120	-98.958%
2025-10-30	3.2500	3.2500	2.6700	2.9000	-13.433%	288	2,100	-98.966%
2025-10-29	4.0000	4.0700	3.1700	3.3500	0.000%	2,232	0	-99.104%