Dark

NVDA20260918C420
NVDA Sep 18 2026 420.00 Call (NVDA260918C00420000)
option OPRA

EOD

Aug 14, 2026

0.0100-50.000%(-0.0100)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0100	0.0100	0.0100	0.0100	-50.000%	116	7,910	0.000%
2026-08-13	0.0100	0.0200	0.0100	0.0200	+100.000%	5	7,930	-50.000%
2026-08-12	0.0200	0.0200	0.0100	0.0100	-50.000%	121	7,930	0.000%
2026-08-11	0.0100	0.0200	0.0100	0.0200	-33.333%	57	7,813	-50.000%
2026-08-10	0.0200	0.0300	0.0200	0.0300	+50.000%	120	7,825	-66.667%
2026-08-07	0.0300	0.0400	0.0200	0.0200	-33.333%	81	7,825	-50.000%
2026-08-06	0.0400	0.0400	0.0300	0.0300	0.000%	102	7,824	-66.667%
2026-08-05	0.0700	0.0700	0.0300	0.0300	0.000%	27	7,727	-66.667%
2026-08-04	0.0400	0.0400	0.0300	0.0300	-25.000%	21	7,719	-66.667%
2026-08-03	0.0400	0.0400	0.0400	0.0400	+33.333%	5	7,718	-75.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	0.000%	200	7,715	-66.667%
2026-07-28	0.0300	0.0300	0.0300	0.0300	-25.000%	1	7,515	-66.667%
2026-07-27	0.0500	0.0500	0.0300	0.0400	0.000%	76	7,516	-75.000%
2026-07-23	0.0400	0.0400	0.0400	0.0400	+33.333%	14	7,498	-75.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	-57.143%	1	7,512	-66.667%
2026-07-21	0.0300	0.0700	0.0300	0.0700	+40.000%	2	7,513	-85.714%
2026-07-20	0.0500	0.0600	0.0400	0.0500	+25.000%	68	7,512	-80.000%
2026-07-17	0.0500	0.0700	0.0300	0.0400	-20.000%	42	7,512	-75.000%
2026-07-16	0.0500	0.0500	0.0500	0.0500	+25.000%	1	7,503	-80.000%
2026-07-15	0.0500	0.0700	0.0400	0.0400	-33.333%	25	7,502	-75.000%
2026-07-14	0.0600	0.0600	0.0600	0.0600	+20.000%	3	7,503	-83.333%
2026-07-13	0.0600	0.0700	0.0500	0.0500	-37.500%	187	7,502	-80.000%
2026-07-10	0.0700	0.0800	0.0400	0.0800	+33.333%	62	7,640	-87.500%
2026-07-09	0.0600	0.0700	0.0400	0.0600	0.000%	231	7,620	-83.333%
2026-07-08	0.0700	0.0700	0.0300	0.0600	+20.000%	63	7,544	-83.333%
2026-07-07	0.0500	0.0500	0.0500	0.0500	-28.571%	3	7,565	-80.000%
2026-07-06	0.0600	0.0700	0.0600	0.0700	0.000%	35	7,564	-85.714%
2026-07-02	0.0600	0.0700	0.0600	0.0700	0.000%	13	7,594	-85.714%
2026-07-01	0.0800	0.0800	0.0700	0.0700	-12.500%	131	7,594	-85.714%
2026-06-26	0.0800	0.0900	0.0800	0.0800	-11.111%	11	7,529	-87.500%
2026-06-25	0.1000	0.1000	0.0900	0.0900	+12.500%	121	7,532	-88.889%
2026-06-24	0.1000	0.1000	0.0800	0.0800	-20.000%	217	7,423	-87.500%
2026-06-23	0.1200	0.1200	0.1000	0.1000	-33.333%	197	7,232	-90.000%
2026-06-22	0.1900	0.1900	0.1500	0.1500	-25.000%	108	7,162	-93.333%
2026-06-18	0.1900	0.2000	0.1800	0.2000	+5.263%	10	7,152	-95.000%
2026-06-17	0.2000	0.2100	0.1900	0.1900	-9.524%	6	7,152	-94.737%
2026-06-16	0.1600	0.2200	0.1600	0.2100	-12.500%	6	7,152	-95.238%
2026-06-15	0.2300	0.2500	0.2300	0.2400	+14.286%	7	7,150	-95.833%
2026-06-12	0.2200	0.2300	0.2100	0.2100	0.000%	175	7,150	-95.238%
2026-06-11	0.2200	0.2200	0.2000	0.2100	-12.500%	9	7,150	-95.238%
2026-06-10	0.2400	0.2400	0.2300	0.2400	+14.286%	4	7,147	-95.833%
2026-06-09	0.2600	0.2600	0.2000	0.2100	-25.000%	84	7,146	-95.238%
2026-06-08	0.2900	0.3100	0.2600	0.2800	0.000%	16	7,160	-96.429%
2026-06-05	0.3500	0.3500	0.2600	0.2800	-33.333%	226	7,162	-96.429%
2026-06-04	0.4000	0.4200	0.3600	0.4200	0.000%	85	7,094	-97.619%
2026-06-03	0.5600	0.5600	0.4000	0.4200	-23.636%	306	7,042	-97.619%
2026-06-02	0.5600	0.8000	0.5300	0.5500	-3.509%	215	6,854	-98.182%
2026-06-01	0.4100	0.6100	0.3800	0.5700	+50.000%	792	6,898	-98.246%
2026-05-29	0.3700	0.3900	0.3600	0.3800	+15.152%	199	7,079	-97.368%
2026-05-28	0.3000	0.3600	0.2400	0.3300	+32.000%	33	7,090	-96.970%
2026-05-27	0.2500	0.2700	0.2300	0.2500	-7.407%	58	7,089	-96.000%
2026-05-26	0.3000	0.3100	0.2700	0.2700	-15.625%	54	7,069	-96.296%
2026-05-22	0.3500	0.3500	0.3100	0.3200	-11.111%	93	7,047	-96.875%
2026-05-21	0.5700	0.5700	0.3300	0.3600	-36.842%	355	7,042	-97.222%
2026-05-20	0.6000	0.6000	0.5100	0.5700	0.000%	125	7,042	-98.246%
2026-05-19	0.6400	0.6900	0.5500	0.5700	-14.925%	71	7,199	-98.246%
2026-05-18	0.9500	0.9500	0.6200	0.6700	-27.174%	241	7,199	-98.507%
2026-05-15	0.8000	0.9200	0.7400	0.9200	-20.690%	130	7,199	-98.913%
2026-05-14	0.7700	1.2100	0.7700	1.1600	+56.757%	356	7,400	-99.138%
2026-05-13	0.6800	0.7900	0.5900	0.7400	+32.143%	367	7,670	-98.649%
2026-05-12	0.5300	0.6300	0.4900	0.5600	+5.660%	255	7,670	-98.214%
2026-05-11	0.4600	0.6200	0.4600	0.5300	+23.256%	644	7,670	-98.113%
2026-05-08	0.4100	0.5200	0.4100	0.4300	+4.878%	767	7,823	-97.674%
2026-05-07	0.3500	0.4600	0.3500	0.4100	+7.895%	259	8,261	-97.561%
2026-05-06	0.2000	0.3800	0.1900	0.3800	+111.111%	879	8,379	-97.368%
2026-05-05	0.1900	0.2000	0.1800	0.1800	-10.000%	148	8,841	-94.444%
2026-05-04	0.2200	0.2200	0.1700	0.2000	-9.091%	206	8,770	-95.000%
2026-05-01	0.2700	0.2700	0.2100	0.2200	-12.000%	57	8,627	-95.455%
2026-04-30	0.3800	0.3800	0.2400	0.2500	-32.432%	230	8,627	-96.000%
2026-04-29	0.4400	0.4400	0.3700	0.3700	-9.756%	62	8,547	-97.297%
2026-04-28	0.4100	0.4800	0.3900	0.4100	-12.766%	741	8,489	-97.561%
2026-04-27	0.2600	0.5000	0.2600	0.4700	+62.069%	693	8,431	-97.872%
2026-04-24	0.1500	0.3700	0.1500	0.2900	+107.143%	988	8,080	-96.552%
2026-04-23	0.1600	0.1800	0.1300	0.1400	-17.647%	51	8,067	-92.857%
2026-04-22	0.1700	0.1700	0.1700	0.1700	+13.333%	2	8,072	-94.118%
2026-04-21	0.1500	0.2100	0.1500	0.1500	-16.667%	52	8,032	-93.333%
2026-04-20	0.1600	0.1800	0.1400	0.1800	+5.882%	111	8,032	-94.444%
2026-04-17	0.1600	0.1800	0.1600	0.1700	+6.250%	182	7,933	-94.118%
2026-04-16	0.1600	0.1600	0.1400	0.1600	0.000%	27	7,953	-93.750%
2026-04-15	0.1200	0.1800	0.1200	0.1600	+45.455%	3,605	7,933	-93.750%
2026-04-14	0.0800	0.1100	0.0800	0.1100	+57.143%	192	9,653	-90.909%
2026-04-13	0.0600	0.0800	0.0600	0.0700	0.000%	441	9,526	-85.714%
2026-04-10	0.0600	0.0800	0.0600	0.0700	+40.000%	261	9,246	-85.714%
2026-04-08	0.0700	0.0700	0.0500	0.0500	-16.667%	132	9,236	-80.000%
2026-04-07	0.0300	0.0800	0.0300	0.0600	+20.000%	33	9,340	-83.333%
2026-04-06	0.0600	0.0600	0.0400	0.0500	-16.667%	5	9,321	-80.000%
2026-04-02	0.0500	0.0700	0.0500	0.0600	0.000%	185	9,293	-83.333%
2026-04-01	0.0700	0.0700	0.0500	0.0600	-14.286%	48	9,293	-83.333%
2026-03-31	0.0800	0.0800	0.0700	0.0700	+40.000%	109	9,263	-85.714%
2026-03-30	0.0400	0.0500	0.0400	0.0500	0.000%	55	9,179	-80.000%
2026-03-27	0.0500	0.0500	0.0500	0.0500	+25.000%	435	9,130	-80.000%
2026-03-26	0.0500	0.0500	0.0300	0.0400	-33.333%	2,007	9,130	-75.000%
2026-03-25	0.0700	0.0700	0.0500	0.0600	+20.000%	15	8,229	-83.333%
2026-03-24	0.0700	0.0700	0.0500	0.0500	-16.667%	114	8,218	-80.000%
2026-03-23	0.0600	0.0700	0.0600	0.0600	-14.286%	116	8,214	-83.333%
2026-03-20	0.0600	0.0800	0.0600	0.0700	0.000%	16	8,122	-85.714%
2026-03-19	0.0700	0.0800	0.0700	0.0700	-30.000%	6	8,107	-85.714%
2026-03-18	0.0800	0.1000	0.0800	0.1000	+11.111%	15	8,105	-90.000%
2026-03-17	0.1100	0.1100	0.0900	0.0900	-10.000%	18	8,093	-88.889%
2026-03-16	0.1200	0.1200	0.1000	0.1000	-16.667%	64	8,090	-90.000%
2026-03-13	0.1200	0.1200	0.1000	0.1200	-14.286%	16	8,086	-91.667%
2026-03-12	0.1600	0.1600	0.1400	0.1400	-6.667%	408	8,086	-92.857%
2026-03-11	0.1600	0.1800	0.1500	0.1500	0.000%	17	7,879	-93.333%
2026-03-10	0.1700	0.1700	0.1500	0.1500	0.000%	105	7,878	-93.333%
2026-03-09	0.1500	0.1500	0.1400	0.1500	-6.250%	25	7,787	-93.333%
2026-03-06	0.1500	0.1700	0.1300	0.1600	-5.882%	26	7,823	-93.750%
2026-03-05	0.1900	0.2000	0.1500	0.1700	-10.526%	24	7,806	-94.118%
2026-03-04	0.2000	0.2000	0.1700	0.1900	+11.765%	442	7,799	-94.737%
2026-03-03	0.2100	0.2100	0.1600	0.1700	-19.048%	148	7,744	-94.118%
2026-03-02	0.2800	0.2800	0.2100	0.2100	-8.696%	406	7,828	-95.238%
2026-02-27	0.2800	0.3000	0.2300	0.2300	-25.806%	340	7,828	-95.652%
2026-02-26	0.4000	0.4200	0.2700	0.3100	-26.190%	252	7,553	-96.774%
2026-02-25	0.4700	0.5100	0.4200	0.4200	-6.667%	209	7,498	-97.619%
2026-02-24	0.4500	0.4800	0.4500	0.4500	0.000%	166	7,498	-97.778%
2026-02-23	0.5600	0.5600	0.4300	0.4500	-13.462%	2,740	7,342	-97.778%
2026-02-20	0.4900	0.5300	0.4800	0.5200	-1.887%	19	4,874	-98.077%
2026-02-19	0.5300	0.5400	0.5200	0.5300	-3.636%	28	4,866	-98.113%
2026-02-18	0.5600	0.6000	0.5500	0.5500	0.000%	7	4,847	-98.182%
2026-02-17	0.4800	0.5500	0.4600	0.5500	+7.843%	43	4,847	-98.182%
2026-02-13	0.5300	0.5300	0.5000	0.5100	-8.929%	23	4,808	-98.039%
2026-02-12	0.7100	0.7100	0.5600	0.5600	-17.647%	115	4,808	-98.214%
2026-02-11	0.6800	0.6800	0.6800	0.6800	+7.937%	7	4,797	-98.529%
2026-02-10	0.6400	0.6500	0.6300	0.6300	-5.970%	10	4,797	-98.413%
2026-02-09	0.7000	0.8200	0.6700	0.6700	+3.077%	112	4,789	-98.507%
2026-02-06	0.5700	0.6500	0.5600	0.6500	+35.417%	290	4,788	-98.462%
2026-02-05	0.5100	0.5200	0.4800	0.4800	-2.041%	25	4,786	-97.917%
2026-02-04	0.5000	0.5000	0.4600	0.4900	-12.500%	14	4,792	-97.959%
2026-02-03	0.5300	0.5600	0.5300	0.5600	-1.754%	14	4,784	-98.214%
2026-02-02	0.6000	0.6300	0.5600	0.5700	-18.571%	69	4,777	-98.246%
2026-01-30	0.7200	0.7700	0.6900	0.7000	+2.941%	15	4,744	-98.571%
2026-01-29	0.7100	0.7500	0.6300	0.6800	-4.225%	23	4,736	-98.529%
2026-01-28	0.7200	0.7900	0.6900	0.7100	+4.412%	15	4,733	-98.592%
2026-01-27	0.6000	0.6900	0.6000	0.6800	+13.333%	107	4,728	-98.529%
2026-01-26	0.7000	0.7000	0.6000	0.6000	-13.043%	28	4,724	-98.333%
2026-01-23	0.6800	0.7100	0.6800	0.6900	+11.290%	4	4,723	-98.551%
2026-01-22	0.6500	0.6500	0.6200	0.6200	-3.125%	104	4,721	-98.387%
2026-01-21	0.5800	0.6400	0.5600	0.6400	+14.286%	65	4,633	-98.438%
2026-01-20	0.5900	0.6000	0.5500	0.5600	-15.152%	233	4,639	-98.214%
2026-01-16	0.7500	0.7700	0.6600	0.6600	-2.941%	37	4,690	-98.485%
2026-01-15	0.7400	0.7800	0.6800	0.6800	+13.333%	44	4,690	-98.529%
2026-01-14	0.6400	0.6400	0.5800	0.6000	-7.692%	101	4,673	-98.333%
2026-01-13	0.5900	0.7000	0.5800	0.6500	+4.839%	43	4,681	-98.462%
2026-01-12	0.6200	0.6600	0.6200	0.6200	-6.061%	22	4,663	-98.387%
2026-01-09	0.7100	0.7100	0.6600	0.6600	-8.333%	54	4,654	-98.485%
2026-01-08	0.8200	0.8200	0.7200	0.7200	-10.000%	122	4,652	-98.611%
2026-01-06	0.9300	0.9600	0.8000	0.8000	-4.762%	123	4,545	-98.750%
2026-01-05	0.9100	0.9100	0.8400	0.8400	-4.545%	11	4,532	-98.810%
2026-01-02	0.9200	1.0200	0.8500	0.8800	+7.317%	442	4,532	-98.864%
2025-12-31	0.8200	0.8600	0.8100	0.8200	+1.235%	304	4,050	-98.780%
2025-12-30	0.8500	0.8600	0.8000	0.8100	-5.814%	49	4,050	-98.765%
2025-12-29	0.8600	0.8800	0.8000	0.8600	-10.417%	57	4,049	-98.837%
2025-12-26	0.8800	0.9900	0.8800	0.9600	+15.663%	288	4,054	-98.958%
2025-12-24	0.8100	0.8400	0.8000	0.8300	-1.190%	18	4,064	-98.795%
2025-12-23	0.7000	0.8400	0.7000	0.8400	+20.000%	102	4,064	-98.810%
2025-12-22	0.7600	0.7600	0.7000	0.7000	-2.778%	120	4,022	-98.571%
2025-12-19	0.7000	0.7300	0.6600	0.7200	+20.000%	118	3,949	-98.611%
2025-12-18	0.6300	0.6900	0.6000	0.6000	-4.762%	207	3,865	-98.333%
2025-12-17	0.7600	0.7600	0.6300	0.6300	-22.222%	171	3,803	-98.413%
2025-12-16	0.8500	0.8500	0.8000	0.8100	-5.814%	98	3,740	-98.765%
2025-12-15	0.9600	0.9600	0.8500	0.8600	-8.511%	140	3,648	-98.837%
2025-12-12	1.1000	1.1100	0.9300	0.9400	-12.963%	185	3,535	-98.936%
2025-12-11	1.1000	1.1000	0.9500	1.0800	-6.897%	111	3,375	-99.074%
2025-12-10	1.1600	1.1600	1.1600	1.1600	-5.691%	1	3,315	-99.138%
2025-12-09	1.2200	1.2300	1.2000	1.2300	-1.600%	88	3,315	-99.187%
2025-12-08	1.1600	1.3800	1.1600	1.2500	+7.759%	92	3,256	-99.200%
2025-12-05	1.2000	1.2100	1.1600	1.1600	-6.452%	66	3,210	-99.138%
2025-12-04	1.2200	1.3500	1.2200	1.2400	+11.712%	33	3,197	-99.194%
2025-12-03	1.2000	1.2000	1.1100	1.1100	-5.128%	19	3,171	-99.099%
2025-12-02	1.2500	1.3500	1.1700	1.1700	-3.306%	142	3,168	-99.145%
2025-12-01	1.0100	1.2200	1.0100	1.2100	+12.037%	43	3,205	-99.174%
2025-11-28	1.1200	1.1300	1.0600	1.0800	-10.744%	114	3,205	-99.074%
2025-11-26	1.3100	1.3200	1.1600	1.2100	+4.310%	122	3,236	-99.174%
2025-11-25	0.9000	1.1600	0.8300	1.1600	+5.455%	2,108	3,236	-99.138%
2025-11-24	1.2500	1.2900	1.1000	1.1000	-12.698%	56	1,801	-99.091%
2025-11-21	1.3300	1.4000	1.1000	1.2600	-7.353%	211	1,813	-99.206%
2025-11-20	1.7500	1.9700	1.3100	1.3600	-15.000%	121	1,784	-99.265%
2025-11-19	1.6500	1.7400	1.5700	1.6000	+8.844%	51	1,708	-99.375%
2025-11-18	1.4700	1.4700	1.3100	1.4700	+0.685%	22	1,675	-99.320%
2025-11-17	1.4900	1.6300	1.4600	1.4600	-15.116%	8	1,668	-99.315%
2025-11-14	1.5900	1.8000	1.4600	1.7200	+5.521%	64	1,667	-99.419%
2025-11-13	1.6900	1.6900	1.6000	1.6300	-9.945%	60	1,646	-99.387%
2025-11-12	1.9900	1.9900	1.8100	1.8100	-5.729%	20	1,625	-99.448%
2025-11-11	1.9400	2.0200	1.8300	1.9200	-9.859%	28	1,610	-99.479%
2025-11-10	2.0200	2.1700	1.8200	2.1300	+33.125%	113	1,595	-99.531%
2025-11-07	1.5300	1.6400	1.3400	1.6000	+6.667%	119	1,572	-99.375%
2025-11-06	1.6500	1.6900	1.4600	1.5000	-20.635%	90	1,491	-99.333%
2025-11-05	2.0300	2.1900	1.8900	1.8900	-4.061%	28	1,436	-99.471%
2025-11-04	2.1200	2.2500	1.9700	1.9700	-19.262%	152	1,425	-99.492%
2025-11-03	2.4200	2.8000	2.4200	2.4400	+10.909%	896	547	-99.590%
2025-10-31	2.5600	2.6600	2.1900	2.2000	-8.333%	404	547	-99.545%
2025-10-30	2.2700	2.5200	2.2700	2.4000	0.000%	236	236	-99.583%