Dark

NVDA20260918C410
NVDA Sep 18 2026 410.00 Call (NVDA260918C00410000)
option OPRA

EOD

Aug 14, 2026

0.0200-33.333%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0200	0.0200	0.0200	0.0200	-33.333%	1	5,534	0.000%
2026-08-12	0.0300	0.0300	0.0300	0.0300	0.000%	5	5,534	-33.333%
2026-08-11	0.0300	0.0300	0.0300	0.0300	+200.000%	13	5,531	-33.333%
2026-08-10	0.0100	0.0100	0.0100	0.0100	-80.000%	6	5,531	+100.000%
2026-08-05	0.0700	0.0700	0.0500	0.0500	+150.000%	28	5,531	-60.000%
2026-08-04	0.0300	0.0400	0.0200	0.0200	-33.333%	222	5,515	0.000%
2026-07-31	0.0300	0.0300	0.0300	0.0300	-62.500%	8	5,550	-33.333%
2026-07-28	0.0800	0.0800	0.0800	0.0800	+166.667%	1	5,550	-75.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	-57.143%	1	5,550	-33.333%
2026-07-21	0.0700	0.0700	0.0700	0.0700	+40.000%	1	5,551	-71.429%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-28.571%	17	5,550	-60.000%
2026-07-14	0.0700	0.0700	0.0700	0.0700	0.000%	2	5,533	-71.429%
2026-07-13	0.0700	0.0700	0.0700	0.0700	+16.667%	10	5,533	-71.429%
2026-07-08	0.0600	0.0600	0.0600	0.0600	+20.000%	8	5,533	-66.667%
2026-07-07	0.0500	0.0500	0.0500	0.0500	-16.667%	1	5,533	-60.000%
2026-07-02	0.0600	0.0600	0.0600	0.0600	-25.000%	1	5,534	-66.667%
2026-07-01	0.0800	0.0800	0.0800	0.0800	-38.462%	1	5,534	-75.000%
2026-06-24	0.1300	0.1300	0.1300	0.1300	-7.143%	2	5,534	-84.615%
2026-06-23	0.1300	0.1400	0.1300	0.1400	-17.647%	3	5,532	-85.714%
2026-06-22	0.1700	0.1700	0.1700	0.1700	-22.727%	1	5,530	-88.235%
2026-06-18	0.2300	0.2300	0.2200	0.2200	0.000%	3	5,526	-90.909%
2026-06-17	0.2200	0.2200	0.1700	0.2200	-12.000%	4	5,526	-90.909%
2026-06-16	0.2400	0.2500	0.2400	0.2500	-10.714%	2	5,526	-92.000%
2026-06-15	0.2800	0.2800	0.2800	0.2800	+27.273%	11	5,526	-92.857%
2026-06-11	0.2200	0.2200	0.2200	0.2200	-18.519%	1	5,526	-90.909%
2026-06-10	0.2700	0.2700	0.2700	0.2700	+8.000%	1	5,526	-92.593%
2026-06-09	0.3100	0.3100	0.2500	0.2500	-19.355%	7	5,526	-92.000%
2026-06-08	0.3300	0.3300	0.3100	0.3100	-13.889%	23	5,528	-93.548%
2026-06-05	0.3800	0.3800	0.3100	0.3600	-25.000%	48	5,524	-94.444%
2026-06-04	0.4800	0.4800	0.4800	0.4800	-4.000%	1	5,525	-95.833%
2026-06-03	0.5700	0.5700	0.5000	0.5000	-27.536%	42	5,524	-96.000%
2026-06-02	0.8400	0.8400	0.6900	0.6900	+9.524%	4	5,495	-97.101%
2026-06-01	0.4700	0.6600	0.4700	0.6300	+34.043%	16	5,495	-96.825%
2026-05-29	0.4300	0.4700	0.4300	0.4700	+20.513%	15	5,495	-95.745%
2026-05-28	0.2800	0.3900	0.2800	0.3900	+30.000%	10	5,495	-94.872%
2026-05-27	0.3300	0.3300	0.2900	0.3000	-3.226%	4	5,496	-93.333%
2026-05-26	0.3700	0.3700	0.3100	0.3100	-13.889%	16	5,496	-93.548%
2026-05-22	0.4000	0.4100	0.3600	0.3600	-12.195%	98	5,504	-94.444%
2026-05-21	0.4500	0.4500	0.3900	0.4100	-28.070%	16	5,461	-95.122%
2026-05-20	0.7600	0.7600	0.5700	0.5700	-20.833%	28	5,461	-96.491%
2026-05-19	0.8000	0.8000	0.7200	0.7200	-6.494%	16	5,448	-97.222%
2026-05-18	1.0100	1.0100	0.7400	0.7700	-22.222%	6	5,448	-97.403%
2026-05-15	0.9000	1.0200	0.9000	0.9900	-16.102%	66	5,448	-97.980%
2026-05-14	1.0500	1.2400	1.0500	1.1800	+31.111%	91	5,451	-98.305%
2026-05-13	0.6800	0.9000	0.6800	0.9000	+38.462%	9	5,414	-97.778%
2026-05-12	0.6400	0.6700	0.5800	0.6500	-4.412%	7	5,414	-96.923%
2026-05-11	0.6300	0.6800	0.6300	0.6800	+36.000%	5	5,414	-97.059%
2026-05-08	0.5400	0.5400	0.5000	0.5000	+6.383%	5	5,414	-96.000%
2026-05-07	0.4000	0.4900	0.4000	0.4700	+17.500%	32	5,414	-95.745%
2026-05-06	0.4000	0.4000	0.4000	0.4000	+90.476%	20	5,405	-95.000%
2026-05-05	0.2100	0.2200	0.2000	0.2100	-4.545%	36	5,405	-90.476%
2026-05-04	0.2400	0.2400	0.1900	0.2200	-12.000%	9	5,405	-90.909%
2026-05-01	0.2500	0.2500	0.2300	0.2500	-21.875%	4	5,404	-92.000%
2026-04-30	0.2600	0.3200	0.2600	0.3200	-33.333%	9	5,404	-93.750%
2026-04-29	0.4700	0.4900	0.4400	0.4800	-14.286%	13	5,404	-95.833%
2026-04-28	0.5000	0.5600	0.4400	0.5600	+3.704%	21	5,404	-96.429%
2026-04-27	0.4700	0.5400	0.3600	0.5400	+54.286%	275	5,404	-96.296%
2026-04-24	0.3900	0.3900	0.3500	0.3500	+94.444%	26	5,470	-94.286%
2026-04-23	0.2000	0.2000	0.1800	0.1800	-14.286%	2	5,493	-88.889%
2026-04-22	0.2100	0.2100	0.2100	0.2100	+75.000%	1	5,494	-90.476%
2026-04-21	0.1200	0.1200	0.1200	0.1200	-45.455%	1	5,494	-83.333%
2026-04-20	0.1700	0.2200	0.1700	0.2200	+15.789%	4	5,493	-90.909%
2026-04-17	0.1900	0.1900	0.1900	0.1900	+5.556%	1	5,489	-89.474%
2026-04-16	0.1500	0.1800	0.1500	0.1800	-5.263%	2	5,489	-88.889%
2026-04-15	0.2000	0.2000	0.1600	0.1900	+111.111%	21	5,489	-89.474%
2026-04-13	0.0900	0.0900	0.0900	0.0900	0.000%	6	5,488	-77.778%
2026-04-10	0.0900	0.0900	0.0900	0.0900	+50.000%	1	5,493	-77.778%
2026-04-09	0.0600	0.0600	0.0600	0.0600	+20.000%	10	5,492	-66.667%
2026-03-30	0.0500	0.0500	0.0500	0.0500	0.000%	15	5,492	-60.000%
2026-03-27	0.0500	0.0500	0.0500	0.0500	-16.667%	11	5,492	-60.000%
2026-03-24	0.0800	0.0800	0.0600	0.0600	0.000%	52	5,492	-66.667%
2026-03-23	0.0900	0.0900	0.0600	0.0600	-25.000%	4	5,468	-66.667%
2026-03-20	0.0800	0.0800	0.0800	0.0800	-11.111%	1	5,465	-75.000%
2026-03-19	0.0900	0.0900	0.0900	0.0900	-35.714%	16	5,465	-77.778%
2026-03-16	0.1400	0.1400	0.1400	0.1400	-26.316%	1	5,465	-85.714%
2026-03-09	0.1900	0.1900	0.1900	0.1900	-24.000%	1	5,464	-89.474%
2026-03-03	0.2500	0.2500	0.2500	0.2500	-13.793%	2	5,503	-92.000%
2026-02-27	0.2900	0.2900	0.2900	0.2900	-23.684%	100	5,501	-93.103%
2026-02-26	0.4600	0.4600	0.3600	0.3800	-33.333%	25	5,431	-94.737%
2026-02-25	0.5700	0.5900	0.5700	0.5700	+5.556%	163	5,394	-96.491%
2026-02-24	0.5000	0.5500	0.5000	0.5400	-12.903%	4	5,394	-96.296%
2026-02-20	0.6200	0.6200	0.6200	0.6200	+16.981%	10	5,395	-96.774%
2026-02-17	0.5300	0.5300	0.5300	0.5300	-8.621%	34	5,395	-96.226%
2026-02-13	0.5800	0.5800	0.5800	0.5800	-20.548%	10	5,361	-96.552%
2026-02-10	0.7300	0.7300	0.7300	0.7300	+35.185%	1	5,361	-97.260%
2026-02-04	0.5400	0.5400	0.5400	0.5400	-14.286%	5	5,360	-96.296%
2026-02-03	0.6100	0.6300	0.6100	0.6300	-1.563%	10	5,355	-96.825%
2026-02-02	0.6400	0.6400	0.6400	0.6400	-17.949%	1	5,350	-96.875%
2026-01-27	0.7800	0.7800	0.7800	0.7800	-1.266%	1	5,349	-97.436%
2026-01-23	0.7900	0.7900	0.7900	0.7900	+12.857%	1	5,349	-97.468%
2026-01-22	0.7000	0.7000	0.7000	0.7000	+9.375%	1	5,349	-97.143%
2026-01-20	0.6600	0.6600	0.6400	0.6400	-18.987%	4	5,348	-96.875%
2026-01-15	0.8700	0.8700	0.7900	0.7900	+9.722%	4	5,348	-97.468%
2026-01-14	0.7200	0.7200	0.7200	0.7200	+7.463%	1	5,348	-97.222%
2026-01-13	0.6700	0.6700	0.6700	0.6700	-15.190%	10	5,348	-97.015%
2026-01-09	0.7800	0.7900	0.7800	0.7900	-5.952%	20	5,338	-97.468%
2026-01-08	0.8300	0.8400	0.8300	0.8400	-10.638%	101	5,334	-97.619%
2026-01-07	0.9400	0.9400	0.9400	0.9400	-14.545%	1	5,332	-97.872%
2026-01-06	1.0800	1.1000	1.0800	1.1000	+12.245%	9	5,332	-98.182%
2026-01-05	0.9800	0.9800	0.9800	0.9800	0.000%	2	5,336	-97.959%
2026-01-02	0.9800	0.9800	0.9800	0.9800	+3.158%	1	5,336	-97.959%
2025-12-24	0.9500	0.9500	0.9500	0.9500	-1.042%	5	5,341	-97.895%
2025-12-23	0.9300	0.9700	0.9300	0.9600	+12.941%	3	5,341	-97.917%
2025-12-22	0.8500	0.8500	0.8500	0.8500	+10.390%	2	5,341	-97.647%
2025-12-19	0.7700	0.7700	0.7700	0.7700	+5.479%	1	5,341	-97.403%
2025-12-18	0.7300	0.7300	0.7300	0.7300	-2.667%	1	5,341	-97.260%
2025-12-17	0.8200	0.8200	0.7300	0.7500	-20.213%	77	5,341	-97.333%
2025-12-16	0.9400	0.9400	0.9400	0.9400	-6.000%	1	5,313	-97.872%
2025-12-15	1.0900	1.0900	1.0000	1.0000	-4.762%	10	5,314	-98.000%
2025-12-12	1.0500	1.0500	1.0500	1.0500	-5.405%	9	5,314	-98.095%
2025-12-11	1.1000	1.1200	1.1000	1.1100	-21.277%	4	5,314	-98.198%
2025-12-08	1.3600	1.5100	1.3600	1.4100	+0.714%	5	5,313	-98.582%
2025-12-05	1.4000	1.4000	1.4000	1.4000	+1.449%	1	5,313	-98.571%
2025-12-04	1.4500	1.4500	1.3800	1.3800	-8.000%	54	5,313	-98.551%
2025-12-02	1.5000	1.5000	1.5000	1.5000	+11.111%	2	5,313	-98.667%
2025-12-01	1.2000	1.3500	1.1900	1.3500	+13.445%	6	5,313	-98.519%
2025-11-28	1.2200	1.2500	1.1900	1.1900	-12.500%	36	5,313	-98.319%
2025-11-26	1.3600	1.3600	1.3600	1.3600	+3.817%	30	5,313	-98.529%
2025-11-25	1.0300	1.3100	1.0300	1.3100	+2.344%	5	5,313	-98.473%
2025-11-24	1.3300	1.3300	1.2800	1.2800	-8.571%	3	5,313	-98.438%
2025-11-21	1.4000	1.4000	1.4000	1.4000	-7.285%	1	5,313	-98.571%
2025-11-20	1.9900	2.0600	1.5100	1.5100	-17.486%	7	5,313	-98.675%
2025-11-19	1.8000	1.8500	1.7700	1.8300	+21.192%	5	5,313	-98.907%
2025-11-18	1.5000	1.5200	1.5000	1.5100	-20.942%	3	5,313	-98.675%
2025-11-14	1.9100	1.9100	1.9100	1.9100	+3.804%	1	5,312	-98.953%
2025-11-13	1.8000	1.8400	1.7900	1.8400	-19.651%	4,733	5,312	-98.913%
2025-11-12	2.2900	2.2900	2.2900	2.2900	+6.512%	1	691	-99.127%
2025-11-11	2.0800	2.1900	2.0800	2.1500	-11.523%	211	691	-99.070%
2025-11-10	2.4300	2.4300	2.4300	2.4300	+60.927%	30	515	-99.177%
2025-11-07	1.5700	1.5900	1.5100	1.5100	-36.017%	10	485	-98.675%
2025-11-05	2.3600	2.3600	2.3600	2.3600	+5.357%	25	477	-99.153%
2025-11-04	2.4200	2.4200	2.2400	2.2400	-22.759%	51	452	-99.107%
2025-11-03	2.9000	2.9000	2.9000	2.9000	+12.840%	1	405	-99.310%
2025-10-31	2.6500	2.6500	2.5500	2.5700	-2.281%	407	405	-99.222%
2025-10-30	2.6300	2.6300	2.6300	2.6300	0.000%	1	1	-99.240%