Dark

NVDA20260918C60
NVDA Sep 18 2026 60.00 Call (NVDA260918C00060000)
option OPRA

Inactive

Aug 5, 2026

162.55+7.046%(+10.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	162.5500	162.5500	162.5500	162.5500	+7.046%	10	284	0.000%
2026-08-04	151.8500	151.8500	151.8500	151.8500	+9.805%	10	294	+7.046%
2026-07-31	138.2900	138.2900	138.2900	138.2900	-0.101%	3	284	+17.543%
2026-07-08	138.4300	138.4300	138.4300	138.4300	+3.360%	1	284	+17.424%
2026-07-07	133.8500	133.9300	133.8500	133.9300	-0.127%	2	285	+21.369%
2026-07-02	134.1000	134.1000	134.1000	134.1000	-1.245%	10	295	+21.216%
2026-06-29	135.4300	135.7900	135.4300	135.7900	+0.436%	2	295	+19.707%
2026-06-26	135.2000	135.2000	135.2000	135.2000	-10.594%	1	294	+20.229%
2026-06-16	150.0200	151.2200	150.0200	151.2200	+0.881%	2	293	+7.492%
2026-06-08	149.9000	149.9000	149.9000	149.9000	-2.662%	2	293	+8.439%
2026-06-04	154.0000	154.0000	154.0000	154.0000	-1.779%	120	295	+5.552%
2026-06-03	156.7900	156.7900	156.7900	156.7900	+2.746%	5	175	+3.674%
2026-05-28	152.6000	152.6000	152.6000	152.6000	-3.503%	1	180	+6.520%
2026-05-22	158.1400	158.1400	158.1400	158.1400	-1.132%	3	179	+2.789%
2026-05-21	162.5000	162.5000	159.9500	159.9500	-2.914%	2	184	+1.626%
2026-05-13	164.0000	164.7500	164.0000	164.7500	+18.953%	3	184	-1.335%
2026-05-05	139.4300	139.4300	138.5000	138.5000	-9.037%	2	182	+17.365%
2026-04-29	152.2600	152.2600	152.2600	152.2600	-2.397%	3	184	+6.758%
2026-04-27	156.0000	156.0000	156.0000	156.0000	+4.362%	1	181	+4.199%
2026-04-24	149.2000	149.4800	149.2000	149.4800	+7.733%	11	181	+8.744%
2026-04-15	141.2200	141.2200	138.7500	138.7500	+27.821%	3	173	+17.153%
2026-03-30	108.5500	108.5500	108.5500	108.5500	-2.198%	1	174	+49.747%
2026-03-27	110.7900	111.4900	110.7900	110.9900	-8.987%	5	175	+46.455%
2026-03-09	121.9500	121.9500	121.9500	121.9500	-1.255%	10	173	+33.292%
2026-03-02	123.5000	123.5000	123.5000	123.5000	+3.782%	1	173	+31.619%
2026-02-27	119.0000	119.0000	119.0000	119.0000	-7.400%	1	174	+36.597%
2026-02-26	128.5100	128.5100	128.5100	128.5100	-5.646%	1	173	+26.488%
2026-02-25	136.2000	136.2000	136.2000	136.2000	+13.462%	1	172	+19.347%
2026-02-03	119.6900	120.0400	119.6900	120.0400	-10.358%	12	172	+35.413%
2026-01-29	133.9100	133.9100	133.9100	133.9100	+5.441%	1	160	+21.387%
2026-01-22	127.0000	127.0000	127.0000	127.0000	+2.792%	5	160	+27.992%
2026-01-21	123.5500	123.5500	123.5500	123.5500	-0.978%	5	160	+31.566%
2026-01-20	124.7700	124.7700	124.7700	124.7700	-3.227%	5	160	+30.280%
2026-01-05	128.9400	128.9400	128.9300	128.9300	-2.680%	10	165	+26.076%
2025-12-31	132.4800	132.4800	132.4800	132.4800	+0.899%	2	157	+22.698%
2025-12-24	131.3000	131.3000	131.3000	131.3000	+10.336%	20	177	+23.800%
2025-12-16	119.0000	119.0000	119.0000	119.0000	-0.734%	80	177	+36.597%
2025-12-12	119.8800	119.8800	119.8800	119.8800	-0.720%	2	97	+35.594%
2025-12-11	120.7500	120.7500	120.7500	120.7500	-5.026%	1	99	+34.617%
2025-12-10	126.8800	127.1400	126.8800	127.1400	-0.071%	7	99	+27.851%
2025-12-09	127.2300	127.2300	127.2300	127.2300	-0.508%	1	99	+27.761%
2025-12-08	127.8800	127.8800	127.8800	127.8800	+1.420%	1	100	+27.111%
2025-12-05	126.0900	126.0900	126.0900	126.0900	+2.056%	2	101	+28.916%
2025-12-03	123.5500	123.5500	123.5500	123.5500	-0.202%	20	99	+31.566%
2025-11-20	138.3500	138.3500	123.8000	123.8000	-4.864%	4	79	+31.300%
2025-11-13	132.5000	132.5000	130.1300	130.1300	-14.836%	2	77	+24.914%
2025-11-03	152.8000	152.8000	152.8000	152.8000	+17.025%	7	83	+6.381%
2025-10-24	130.5700	130.5700	130.5700	130.5700	+7.068%	1	83	+24.493%
2025-10-22	124.3700	124.3700	121.9500	121.9500	-4.203%	3	84	+33.292%
2025-10-20	127.3000	127.3000	127.3000	127.3000	+0.632%	1	85	+27.690%
2025-10-17	126.5000	126.5000	126.5000	126.5000	+2.264%	1	86	+28.498%
2025-10-15	123.7000	123.7000	123.7000	123.7000	-6.978%	2	86	+31.407%
2025-10-03	132.9800	132.9800	132.9800	132.9800	+1.341%	2	87	+22.236%
2025-10-01	131.2200	131.2200	131.2200	131.2200	+9.606%	1	89	+23.876%
2025-09-10	119.7200	119.7200	119.7200	119.7200	+10.280%	5	89	+35.775%
2025-09-05	108.5600	108.5600	108.5600	108.5600	-3.887%	5	94	+49.733%
2025-09-02	112.9500	112.9500	112.9500	112.9500	-4.482%	1	89	+43.913%
2025-08-29	118.2500	118.2500	118.2500	118.2500	-5.142%	1	89	+37.463%
2025-08-26	124.6600	124.6600	124.6600	124.6600	+5.287%	10	89	+30.395%
2025-08-20	118.4000	118.4000	118.4000	118.4000	-4.223%	1	79	+37.289%
2025-08-15	123.6200	123.6200	123.6200	123.6200	+0.504%	10	78	+31.492%
2025-08-06	123.0000	123.0000	123.0000	123.0000	+0.408%	1	68	+32.154%
2025-08-05	122.5000	122.5000	122.5000	122.5000	+3.814%	1	67	+32.694%
2025-08-01	118.0000	118.0000	118.0000	118.0000	-3.279%	1	67	+37.754%
2025-07-31	121.1000	122.0000	121.1000	122.0000	-0.408%	2	67	+33.238%
2025-07-30	120.5000	122.5000	120.5000	122.5000	0.000%	2	66	+32.694%
2025-07-29	122.8600	122.8600	122.5000	122.5000	+2.777%	7	65	+32.694%
2025-07-28	119.1900	119.1900	119.1900	119.1900	+1.180%	2	64	+36.379%
2025-07-25	117.8000	117.8000	117.8000	117.8000	+1.815%	4	65	+37.988%
2025-07-15	115.7000	115.7000	115.7000	115.7000	+5.807%	1	65	+40.493%
2025-07-14	109.3500	109.3500	109.3500	109.3500	+1.721%	1	65	+48.651%
2025-07-09	107.5000	107.5000	107.5000	107.5000	+6.647%	1	66	+51.209%
2025-07-01	100.8000	100.8000	100.8000	100.8000	-0.787%	1	68	+61.260%
2025-06-30	101.6000	101.6000	101.6000	101.6000	0.000%	1	67	+59.990%
2025-06-27	102.3000	102.3000	101.6000	101.6000	+5.833%	3	67	+59.990%
2025-06-25	96.0000	96.0000	96.0000	96.0000	+4.405%	2	67	+69.323%
2025-06-24	91.9500	91.9500	91.9500	91.9500	+1.658%	1	68	+76.781%
2025-06-18	90.3000	90.7100	90.3000	90.4500	+0.111%	3	69	+79.713%
2025-06-16	90.3500	90.3500	90.3500	90.3500	+4.258%	1	69	+79.911%
2025-06-13	86.6600	86.6600	86.6600	86.6600	-1.152%	2	69	+87.572%
2025-06-10	87.7000	87.7000	87.6700	87.6700	-0.171%	2	68	+85.411%
2025-05-29	87.8200	87.8200	87.8200	87.8200	+8.958%	2	67	+85.095%
2025-05-28	81.4600	81.4600	80.6000	80.6000	+0.750%	4	67	+101.675%
2025-05-27	80.0000	80.0000	80.0000	80.0000	+4.575%	1	66	+103.188%
2025-05-23	76.5000	76.5000	76.5000	76.5000	+5.299%	4	68	+112.484%
2025-05-13	72.6500	72.6500	72.6500	72.6500	+6.213%	1	68	+123.744%
2025-05-12	68.4000	68.4000	68.4000	68.4000	+5.637%	1	69	+137.646%
2025-05-08	64.7500	64.7500	64.7500	64.7500	+8.423%	1	69	+151.042%
2025-05-06	58.5000	60.0800	58.5000	59.7200	+17.098%	8	70	+172.187%
2025-04-23	51.2500	52.5500	51.0000	51.0000	+8.051%	3	70	+218.725%
2025-04-22	47.2000	47.2000	47.2000	47.2000	+5.240%	1	70	+244.386%
2025-04-21	46.0800	46.0800	44.8500	44.8500	-12.059%	2	70	+262.430%
2025-04-16	53.4100	53.4100	51.0000	51.0000	-15.465%	4	70	+218.725%
2025-04-09	48.0000	60.3300	48.0000	60.3300	+11.722%	77	68	+169.435%
2025-04-08	54.0000	54.0000	54.0000	54.0000	+4.590%	1	143	+201.019%
2025-04-03	51.6300	51.6300	51.6300	51.6300	-11.136%	5	143	+214.836%
2025-04-02	58.1000	58.1000	58.1000	58.1000	+9.623%	1	144	+179.776%
2025-03-31	53.4000	54.2500	53.0000	53.0000	-8.463%	9	144	+206.698%
2025-03-28	57.9000	57.9000	57.9000	57.9000	-4.848%	4	137	+180.743%
2025-03-27	60.8500	60.8500	60.8500	60.8500	-0.896%	1	137	+167.132%
2025-03-26	60.9200	61.4000	60.9200	61.4000	-5.568%	2	136	+164.739%
2025-03-19	65.0200	65.0200	65.0200	65.0200	+1.057%	10	135	+150.000%
2025-03-13	65.0000	65.0000	64.3400	64.3400	+0.218%	2	127	+152.642%
2025-03-12	63.5000	64.2000	63.5000	64.2000	+10.938%	3	127	+153.193%
2025-03-11	55.4500	57.9500	55.3000	57.8700	-5.286%	88	129	+180.888%
2025-03-07	56.8800	61.1000	56.8800	61.1000	+2.517%	8	49	+166.039%
2025-03-06	61.5200	62.0000	59.6000	59.6000	-9.697%	4	49	+172.735%
2025-03-05	65.0200	66.0000	65.0200	66.0000	+2.580%	2	48	+146.288%
2025-03-04	62.3000	66.1000	60.9300	64.3400	+4.584%	5	47	+152.642%
2025-03-03	67.5000	67.5000	61.5200	61.5200	-17.765%	3	47	+164.223%
2025-02-25	75.1000	75.1000	74.8100	74.8100	-11.467%	4	48	+117.284%
2025-02-24	84.5000	84.5000	84.5000	84.5000	-1.858%	2	48	+92.367%
2025-02-20	86.1000	86.1000	86.1000	86.1000	-3.938%	1	48	+88.792%
2025-02-18	89.6300	89.6300	89.6300	89.6300	+4.622%	2	48	+81.357%
2025-02-14	85.6700	85.6700	85.6700	85.6700	+3.429%	4	49	+89.740%
2025-02-13	82.8300	82.8300	82.8300	82.8300	+3.538%	1	49	+96.245%
2025-02-10	80.0000	80.0000	80.0000	80.0000	+5.680%	1	49	+103.188%
2025-02-07	77.3000	77.3000	75.7000	75.7000	+11.734%	4	50	+114.729%
2025-02-04	66.7000	67.7500	66.7000	67.7500	+1.498%	7	52	+139.926%
2025-02-03	63.6600	66.7500	63.6600	66.7500	-17.816%	3	48	+143.521%
2025-01-13	79.0000	81.2200	79.0000	81.2200	-5.172%	11	48	+100.135%
2025-01-02	85.6500	85.6500	85.6500	85.6500	-2.880%	1	58	+89.784%
2024-12-26	88.1900	88.1900	88.1900	88.1900	+6.768%	10	58	+84.318%
2024-12-20	82.6000	82.6000	82.6000	82.6000	+0.990%	1	68	+96.792%
2024-12-19	81.7900	81.7900	81.7900	81.7900	-3.035%	1	67	+98.741%
2024-12-18	84.1400	84.3500	83.9200	84.3500	+7.754%	4	66	+92.709%
2024-12-17	76.4500	78.8100	76.4500	78.2800	-15.592%	21	64	+107.652%
2024-11-19	92.7400	92.7400	92.7400	92.7400	+8.748%	8	43	+75.275%
2024-11-01	85.2800	85.2800	85.2800	85.2800	-2.033%	20	35	+90.607%
2024-10-14	87.0500	87.0500	87.0500	87.0500	+20.268%	15	25	+86.732%
2024-10-03	72.3800	72.3800	71.8500	72.3800	0.000%	10	10	+124.579%