Dark

NVDA20260918C50
NVDA Sep 18 2026 50.00 Call (NVDA260918C00050000)
option OPRA

EOD

Aug 12, 2026

173.60+0.591%(+1.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	173.6000	173.6000	173.6000	173.6000	+0.591%	3	159	0.000%
2026-08-07	172.5800	172.5800	172.5800	172.5800	+1.518%	2	159	+0.591%
2026-08-05	170.0000	170.0000	170.0000	170.0000	+8.053%	12	161	+2.118%
2026-08-03	157.3300	157.3300	157.3300	157.3300	+3.507%	1	161	+10.341%
2026-07-27	152.0000	152.0000	152.0000	152.0000	-3.578%	35	161	+14.211%
2026-07-24	157.6400	157.6400	157.6400	157.6400	+2.032%	1	161	+10.124%
2026-07-13	154.5000	154.5000	154.5000	154.5000	+5.764%	1	161	+12.362%
2026-07-07	143.7000	146.0800	142.7800	146.0800	+1.762%	6	161	+18.839%
2026-07-02	143.5500	143.5500	143.5500	143.5500	-3.593%	1	162	+20.933%
2026-07-01	148.9000	148.9000	148.9000	148.9000	-0.101%	1	162	+16.588%
2026-06-30	149.0500	149.0500	149.0500	149.0500	+2.687%	1	161	+16.471%
2026-06-26	146.0000	146.0000	145.1500	145.1500	-0.241%	3	160	+19.600%
2026-06-25	147.0000	147.3000	145.5000	145.5000	-8.634%	36	161	+19.313%
2026-06-22	159.2500	159.2500	159.2500	159.2500	-0.382%	8	173	+9.011%
2026-06-16	159.5500	159.8600	159.5500	159.8600	-1.764%	10	173	+8.595%
2026-06-15	163.0000	163.0600	162.7300	162.7300	+6.006%	3	176	+6.680%
2026-06-11	153.5100	153.5100	153.5100	153.5100	-10.228%	20	176	+13.087%
2026-06-04	171.0000	171.0000	171.0000	171.0000	+2.543%	1	196	+1.520%
2026-06-03	166.3900	166.7600	166.3900	166.7600	-3.885%	36	197	+4.102%
2026-06-02	173.5000	173.5000	173.5000	173.5000	-0.857%	1	179	+0.058%
2026-05-19	175.0000	175.0000	175.0000	175.0000	-2.664%	4	179	-0.800%
2026-05-15	179.0000	179.7900	179.0000	179.7900	-3.177%	25	183	-3.443%
2026-05-14	181.8300	185.6900	181.8300	185.6900	+21.430%	4	163	-6.511%
2026-04-30	152.9200	152.9200	152.9200	152.9200	-5.593%	3	165	+13.523%
2026-04-29	161.9800	161.9800	161.9800	161.9800	-2.516%	1	165	+7.174%
2026-04-27	166.1600	166.1600	166.1600	166.1600	+3.526%	1	165	+4.478%
2026-04-24	160.5000	160.5000	160.5000	160.5000	+6.032%	2	164	+8.162%
2026-04-17	151.8000	151.8000	151.3700	151.3700	+1.659%	3	166	+14.686%
2026-04-16	149.2500	149.2500	148.9000	148.9000	+4.521%	6	167	+16.588%
2026-04-14	142.4600	142.4600	142.4600	142.4600	+5.526%	2	167	+21.859%
2026-04-09	135.0000	135.0000	135.0000	135.0000	+5.469%	1	169	+28.593%
2026-04-07	128.0000	128.0000	128.0000	128.0000	-2.230%	1	169	+35.625%
2026-03-25	130.9200	130.9200	130.9200	130.9200	+2.281%	2	169	+32.600%
2026-03-19	128.0000	128.0000	128.0000	128.0000	-5.945%	1	167	+35.625%
2026-03-12	136.0900	136.0900	136.0900	136.0900	+5.989%	1	168	+27.563%
2026-03-09	128.4000	128.4000	128.4000	128.4000	-0.078%	5	169	+35.202%
2026-03-06	129.0000	129.0000	128.5000	128.5000	-0.388%	10	174	+35.097%
2026-03-03	129.0000	129.0000	129.0000	129.0000	-0.077%	3	184	+34.574%
2026-02-27	130.3800	130.3800	129.1000	129.1000	-6.787%	52	187	+34.469%
2026-02-26	141.4000	141.4000	138.3000	138.5000	-0.930%	5	148	+25.343%
2026-02-20	139.8000	139.8000	139.8000	139.8000	+3.632%	1	148	+24.177%
2026-02-13	134.9000	134.9000	134.9000	134.9000	+6.455%	2	148	+28.688%
2026-02-04	127.5500	127.5500	126.7200	126.7200	-11.086%	22	148	+36.995%
2026-01-30	142.6500	142.6500	142.5100	142.5200	+1.438%	8	137	+21.807%
2026-01-29	140.5000	140.5000	140.5000	140.5000	+5.838%	1	133	+23.559%
2026-01-21	132.7500	132.7500	132.7500	132.7500	+0.644%	5	132	+30.772%
2026-01-20	131.9000	131.9000	131.9000	131.9000	-5.637%	5	127	+31.615%
2026-01-16	139.7800	139.7800	139.7800	139.7800	+6.702%	1	121	+24.195%
2025-12-19	131.0000	131.0000	131.0000	131.0000	+1.550%	2	121	+32.519%
2025-12-16	127.6000	129.0000	127.6000	129.0000	-1.864%	4	119	+34.574%
2025-11-21	131.4500	131.4500	131.4500	131.4500	-3.594%	80	117	+32.065%
2025-11-19	136.3500	136.3500	136.3500	136.3500	-5.411%	2	155	+27.319%
2025-11-12	143.5000	144.1500	143.5000	144.1500	+8.383%	3	155	+20.430%
2025-11-07	133.0000	133.0000	133.0000	133.0000	-18.505%	3	158	+30.526%
2025-10-29	163.2000	163.2000	163.2000	163.2000	+12.358%	1	155	+6.373%
2025-10-28	145.2500	145.2500	145.2500	145.2500	+0.889%	1	155	+19.518%
2025-10-27	143.9700	143.9700	143.9700	143.9700	+9.167%	5	156	+20.581%
2025-10-22	131.8300	131.8800	131.8300	131.8800	-1.324%	2	156	+31.635%
2025-10-21	133.6500	133.6500	133.6500	133.6500	-1.000%	5	156	+29.892%
2025-10-15	135.0000	135.0000	135.0000	135.0000	+1.504%	1	156	+28.593%
2025-10-14	133.0000	133.0000	133.0000	133.0000	-6.060%	1	155	+30.526%
2025-10-08	141.3200	141.5800	141.3200	141.5800	+2.261%	2	155	+22.616%
2025-10-06	138.0800	138.4500	138.0800	138.4500	+4.990%	7	155	+25.388%
2025-09-24	131.8700	131.8700	131.8700	131.8700	+2.663%	5	155	+31.645%
2025-09-18	128.4500	128.4500	128.4500	128.4500	+4.969%	1	155	+35.150%
2025-09-17	123.9200	123.9200	122.3700	122.3700	+2.069%	5	155	+41.865%
2025-09-09	119.8900	119.8900	119.8900	119.8900	+1.602%	1	151	+44.799%
2025-09-05	118.0000	118.0000	118.0000	118.0000	-5.471%	2	151	+47.119%
2025-09-03	124.8300	124.8300	124.8300	124.8300	+2.513%	2	149	+39.069%
2025-09-02	121.7700	121.7700	121.7700	121.7700	-7.813%	2	149	+42.564%
2025-08-28	132.0900	132.0900	132.0900	132.0900	-1.806%	1	149	+31.426%
2025-08-27	134.5200	134.5200	134.5200	134.5200	+3.740%	1	149	+29.051%
2025-08-22	129.6700	129.6700	129.6700	129.6700	+0.364%	1	150	+33.878%
2025-08-19	129.2000	129.2000	129.2000	129.2000	-1.965%	1	150	+34.365%
2025-07-29	131.7900	131.7900	131.7900	131.7900	+1.533%	1	149	+31.725%
2025-07-28	129.1500	129.8000	129.1500	129.8000	+8.601%	2	150	+33.744%
2025-07-22	119.5200	119.5200	119.5200	119.5200	+11.963%	2	150	+45.248%
2025-07-01	110.0000	110.0000	106.7500	106.7500	-4.645%	3	150	+62.623%
2025-06-27	109.7800	111.9500	109.7800	111.9500	+2.088%	8	147	+55.069%
2025-06-26	109.6600	109.6600	109.6600	109.6600	+3.307%	1	149	+58.307%
2025-06-25	106.1500	106.1500	106.1500	106.1500	+8.760%	30	150	+63.542%
2025-06-20	97.6000	97.6000	97.6000	97.6000	+0.587%	2	122	+77.869%
2025-06-13	97.0300	97.0300	97.0300	97.0300	-0.072%	2	123	+78.914%
2025-06-10	97.1000	97.1000	97.1000	97.1000	+2.969%	1	124	+78.785%
2025-06-03	94.3000	94.3000	94.3000	94.3000	+6.230%	15	123	+84.093%
2025-05-30	88.7700	88.7700	88.7700	88.7700	-2.718%	2	138	+95.562%
2025-05-28	89.3000	91.2500	89.3000	91.2500	+5.357%	4	138	+90.247%
2025-05-23	85.6800	86.6100	85.6800	86.6100	-1.602%	12	140	+100.439%
2025-05-20	88.0200	88.0200	88.0200	88.0200	-1.389%	1	140	+97.228%
2025-05-19	89.2600	89.2600	89.2600	89.2600	-1.512%	4	140	+94.488%
2025-05-15	90.6300	90.6300	90.6300	90.6300	+6.624%	3	144	+91.548%
2025-05-13	81.2500	85.0000	81.2500	85.0000	+18.550%	66	144	+104.235%
2025-05-09	71.7000	71.7000	71.7000	71.7000	+5.009%	2	84	+142.120%
2025-05-07	68.2800	68.2800	68.2800	68.2800	-2.108%	4	84	+154.247%
2025-05-05	69.7500	69.7500	69.7500	69.7500	+14.532%	3	80	+148.889%
2025-04-30	60.9000	60.9000	60.9000	60.9000	-1.456%	1	77	+185.057%
2025-04-24	61.8000	61.8000	61.8000	61.8000	+12.119%	1	76	+180.906%
2025-04-22	55.1200	55.1200	55.1200	55.1200	+5.513%	4	75	+214.949%
2025-04-21	54.5000	54.5000	52.2200	52.2400	-10.929%	10	79	+232.312%
2025-04-17	58.4000	59.3500	56.6300	58.6500	-2.736%	6	77	+195.993%
2025-04-16	62.6300	62.6300	60.3000	60.3000	-10.865%	2	77	+187.894%
2025-04-15	68.0000	68.0000	67.6500	67.6500	+0.326%	7	77	+156.615%
2025-04-14	69.4200	69.4200	67.4300	67.4300	+5.326%	4	75	+157.452%
2025-04-11	64.0200	64.0200	64.0200	64.0200	+3.291%	2	74	+171.165%
2025-04-10	61.9800	61.9800	61.9800	61.9800	+8.851%	1	74	+180.090%
2025-04-09	56.9400	56.9400	56.9400	56.9400	-2.916%	1	74	+204.882%
2025-04-08	58.6500	58.6500	58.6500	58.6500	+7.615%	1	73	+195.993%
2025-04-07	48.3500	54.5000	48.3500	54.5000	+6.968%	4	73	+218.532%
2025-04-04	52.5800	52.5800	50.9500	50.9500	-13.717%	50	75	+240.726%
2025-04-03	61.8500	61.8500	59.0500	59.0500	-9.474%	7	57	+193.988%
2025-04-02	65.2300	65.2300	65.2300	65.2300	-0.957%	1	52	+166.135%
2025-04-01	63.7800	65.8600	63.7800	65.8600	+6.174%	4	51	+163.589%
2025-03-31	60.1600	62.0300	60.1600	62.0300	-7.141%	8	48	+179.865%
2025-03-28	64.8900	66.8000	64.8900	66.8000	-3.160%	6	42	+159.880%
2025-03-26	68.9800	68.9800	68.9800	68.9800	-8.393%	2	43	+151.667%
2025-03-20	75.3000	75.3000	75.3000	75.3000	+3.619%	1	41	+130.544%
2025-03-18	72.6700	72.6700	72.6700	72.6700	+11.457%	5	42	+138.888%
2025-03-11	65.2000	65.2000	65.2000	65.2000	+2.823%	1	42	+166.258%
2025-03-10	63.4100	63.4100	63.4100	63.4100	-5.358%	2	42	+173.774%
2025-03-07	67.0000	67.0000	67.0000	67.0000	-7.650%	2	44	+159.104%
2025-03-04	72.5500	72.5500	72.5500	72.5500	-3.907%	1	44	+139.283%
2025-03-03	75.5000	75.5000	75.5000	75.5000	-8.363%	1	44	+129.934%
2025-02-27	82.8000	82.8000	82.3900	82.3900	-15.350%	2	44	+110.705%
2025-02-18	97.3300	97.3300	97.3300	97.3300	+6.593%	1	43	+78.362%
2025-02-13	91.3100	91.3100	91.3100	91.3100	+18.847%	2	40	+90.122%
2025-01-30	76.8300	76.8300	76.8300	76.8300	-1.877%	1	40	+125.953%
2025-01-29	80.0000	80.0000	78.3000	78.3000	+3.026%	13	40	+121.711%
2025-01-27	80.5200	81.1000	76.0000	76.0000	-26.214%	78	40	+128.421%
2025-01-22	103.3000	103.5500	103.0000	103.0000	+8.273%	6	77	+68.544%
2025-01-21	95.1300	95.1300	95.1300	95.1300	+3.010%	1	71	+82.487%
2024-12-12	92.6300	92.6300	92.3500	92.3500	-1.912%	70	71	+87.981%
2024-12-10	94.1500	94.1500	94.1500	94.1500	0.000%	1	1	+84.387%