Dark

NVDA20260918C5
NVDA Sep 18 2026 5.00 Call (NVDA260918C00005000)
option OPRA

EOD

Aug 11, 2026

215.71-0.411%(-0.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	215.7100	215.7100	215.7100	215.7100	-0.411%	1	139	0.000%
2026-08-10	216.9100	216.9800	216.6000	216.6000	-0.501%	23	139	-0.411%
2026-08-07	217.5600	217.6900	217.5600	217.6900	+1.110%	10	116	-0.910%
2026-08-05	214.5700	215.3000	214.5700	215.3000	+15.313%	3	106	+0.190%
2026-07-29	186.7100	186.7100	186.7100	186.7100	-2.000%	5	106	+15.532%
2026-06-25	190.4700	190.5200	190.4700	190.5200	-2.791%	81	101	+13.222%
2026-06-24	196.0000	196.0000	195.9900	195.9900	-4.348%	44	20	+10.062%
2026-06-18	204.9000	204.9000	204.9000	204.9000	+1.085%	4	26	+5.276%
2026-06-17	202.7000	202.7000	202.7000	202.7000	-1.266%	5	26	+6.418%
2026-06-15	205.3000	205.3000	205.3000	205.3000	+5.120%	12	26	+5.071%
2026-06-10	195.3000	195.3000	195.3000	195.3000	-6.407%	23	26	+10.451%
2026-06-04	208.6800	208.6800	208.6700	208.6700	-1.538%	3	3	+3.374%
2026-05-29	211.9300	211.9300	211.9300	211.9300	+2.022%	3	1,146	+1.784%
2026-05-28	207.7300	207.7300	207.7300	207.7300	+1.579%	2	1,146	+3.842%
2026-05-27	204.8100	205.0800	204.4700	204.5000	-6.910%	9	1,146	+5.482%
2026-05-20	219.6800	219.6800	219.6800	219.6800	-1.577%	1	1,146	-1.807%
2026-05-15	222.7200	223.2000	222.7200	223.2000	+0.441%	6	1,146	-3.356%
2026-05-13	222.0500	222.2800	222.0500	222.2200	+4.732%	30	1,146	-2.930%
2026-05-12	212.1200	212.1800	212.1200	212.1800	+9.557%	6	1,176	+1.664%
2026-05-01	193.6700	193.6700	193.6700	193.6700	-6.827%	1	1,176	+11.380%
2026-04-28	207.8600	207.8600	207.8600	207.8600	+5.502%	2	1,176	+3.777%
2026-04-20	197.0200	197.0200	197.0200	197.0200	+14.287%	2	1,176	+9.486%
2026-04-06	172.3900	172.3900	172.3900	172.3900	+7.744%	1	1,176	+25.129%
2026-03-30	163.1600	163.1600	160.0000	160.0000	-8.441%	6	1,177	+34.819%
2026-03-09	174.7500	174.7500	174.7500	174.7500	-6.350%	1	1,177	+23.439%
2026-02-09	186.6000	186.6000	186.6000	186.6000	+6.023%	3	1,176	+15.600%
2025-11-26	175.3000	176.0000	175.3000	176.0000	-0.621%	107	1,230	+22.563%
2025-11-20	193.3000	193.3000	177.1000	177.1000	-4.089%	3	1,230	+21.801%
2025-11-14	184.6500	184.6500	184.6500	184.6500	+1.792%	36	1,230	+16.821%
2025-11-13	182.6000	182.6000	181.4000	181.4000	-7.909%	78	1,194	+18.914%
2025-11-05	197.0000	197.1500	196.8500	196.9800	+0.912%	60	1,130	+9.509%
2025-11-04	197.3000	197.5500	194.9000	195.2000	-4.655%	303	1,100	+10.507%
2025-11-03	204.2500	204.8000	203.6700	204.7300	+2.807%	56	898	+5.363%
2025-10-31	199.1400	199.1400	199.1400	199.1400	-0.030%	1	898	+8.321%
2025-10-30	199.2000	199.2000	199.2000	199.2000	+13.679%	1	897	+8.288%
2025-10-15	178.1000	178.1000	175.1900	175.2300	-2.161%	24	897	+23.101%
2025-10-10	182.2400	182.2400	179.1000	179.1000	+4.517%	2	893	+20.441%
2025-09-25	171.3600	171.3600	171.3600	171.3600	-0.233%	1	892	+25.881%
2025-09-18	171.7600	171.7600	171.7600	171.7600	+2.421%	1	892	+25.588%
2025-09-17	167.7000	167.7000	167.7000	167.7000	-3.064%	1	892	+28.629%
2025-09-15	173.0000	173.0000	173.0000	173.0000	+6.790%	3	891	+24.688%
2025-09-05	162.0000	162.0000	162.0000	162.0000	-4.391%	2	891	+33.154%
2025-08-29	169.4400	169.4400	169.4400	169.4400	-2.983%	1	891	+27.308%
2025-08-28	174.9600	174.9600	174.6500	174.6500	-1.882%	2	891	+23.510%
2025-08-27	178.0000	178.0000	178.0000	178.0000	+5.108%	1	891	+21.185%
2025-07-25	169.3500	169.3500	169.3500	169.3500	+5.284%	2	890	+27.375%
2025-07-22	160.8500	160.8500	160.8500	160.8500	+7.205%	2	892	+34.106%
2025-07-01	150.0400	150.0400	150.0400	150.0400	+8.843%	1	891	+43.768%
2025-06-13	137.8500	137.8500	137.8500	137.8500	-1.098%	2	891	+56.482%
2025-06-12	139.3800	139.3800	139.3800	139.3800	+0.093%	1	890	+54.764%
2025-06-06	139.2500	139.2500	139.2500	139.2500	+2.367%	36	890	+54.908%
2025-06-04	136.0300	136.0300	136.0300	136.0300	-0.621%	4	900	+58.575%
2025-06-03	136.8800	136.8800	136.8800	136.8800	+1.701%	7	900	+57.591%
2025-05-29	138.2800	138.6500	134.3800	134.5900	+1.608%	25	907	+60.272%
2025-05-28	132.3700	132.4600	132.3700	132.4600	+3.275%	7	892	+62.849%
2025-05-14	128.2600	128.2600	128.2600	128.2600	+7.646%	4	895	+68.182%
2025-05-12	116.8000	119.1500	116.8000	119.1500	+6.100%	3	899	+81.041%
2025-05-09	112.3000	112.3000	112.3000	112.3000	-0.987%	2	900	+92.084%
2025-05-08	114.0000	114.0000	113.4200	113.4200	+3.864%	6	899	+90.187%
2025-05-07	109.2000	109.2000	109.2000	109.2000	+1.771%	1	895	+97.537%
2025-05-06	107.3000	107.3000	107.3000	107.3000	-0.657%	1	896	+101.034%
2025-05-01	108.8700	108.8700	108.0100	108.0100	+4.206%	3	896	+99.713%
2025-04-25	103.6200	103.6500	103.5500	103.6500	+3.691%	10	893	+108.114%
2025-04-24	99.9600	99.9600	99.9600	99.9600	+5.699%	1	888	+115.796%
2025-04-22	93.9500	94.5700	93.9500	94.5700	+3.130%	5	887	+128.096%
2025-04-21	91.7000	91.7000	91.7000	91.7000	-5.726%	2	882	+135.234%
2025-04-16	97.2700	97.2700	97.2700	97.2700	-5.928%	2	880	+121.764%
2025-04-11	106.2400	106.2400	103.4000	103.4000	-0.577%	6	878	+108.617%
2025-04-10	104.0000	104.0000	104.0000	104.0000	-3.766%	1	881	+107.413%
2025-04-09	95.7700	108.0700	95.7700	108.0700	+10.017%	2	881	+99.602%
2025-04-03	98.8600	98.8600	98.2300	98.2300	-6.953%	4	881	+119.597%
2025-04-02	105.5700	105.5700	105.5700	105.5700	-0.330%	1	880	+104.329%
2025-03-28	106.2900	106.2900	105.9200	105.9200	-4.361%	4	880	+103.654%
2025-03-18	110.7500	110.7500	110.7500	110.7500	-4.518%	1	879	+94.772%
2025-03-17	115.9900	115.9900	115.9900	115.9900	+4.524%	2	878	+85.973%
2025-03-13	110.9700	110.9700	110.9700	110.9700	+6.805%	3	875	+94.386%
2025-03-10	103.9000	103.9000	103.9000	103.9000	-4.871%	1	875	+107.613%
2025-03-06	109.2200	109.2200	109.2200	109.2200	-2.045%	10	876	+97.500%
2025-03-05	111.5000	111.5000	111.5000	111.5000	-0.509%	10	876	+93.462%
2025-03-04	112.0700	112.0700	112.0700	112.0700	-13.124%	1	866	+92.478%
2025-02-13	129.0000	129.0000	129.0000	129.0000	-0.348%	1	865	+67.217%
2025-02-11	129.6600	129.7500	129.4400	129.4500	-0.805%	40	865	+66.636%
2025-02-10	130.4400	130.5000	130.4400	130.5000	+4.242%	10	830	+65.295%
2025-02-07	125.1900	125.1900	125.1900	125.1900	+11.270%	10	820	+72.306%
2025-02-03	112.5100	112.5100	112.5100	112.5100	-7.132%	3	815	+91.725%
2025-01-31	121.5000	121.5000	121.1500	121.1500	+0.958%	6	812	+78.052%
2025-01-30	120.0000	120.0000	120.0000	120.0000	+6.261%	3	809	+79.758%
2025-01-27	116.0000	116.0000	112.9300	112.9300	-21.022%	13	809	+91.012%
2025-01-22	143.4500	143.6800	142.9300	142.9900	+6.972%	786	798	+50.857%
2025-01-17	133.6700	133.6700	133.6700	133.6700	-0.506%	20	2	+61.375%
2024-11-25	134.0500	134.3500	134.0500	134.3500	+19.646%	2	2	+60.558%
2024-10-02	112.2900	112.2900	112.2900	112.2900	0.000%	1	1	+92.101%