Dark

NVDA20260918C65
NVDA Sep 18 2026 65.00 Call (NVDA260918C00065000)
option OPRA

EOD

Aug 10, 2026

158.65+1.212%(+1.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	158.6500	158.6500	158.6500	158.6500	+1.212%	2	269	0.000%
2026-08-05	156.7500	156.7500	156.7500	156.7500	+9.173%	4	270	+1.212%
2026-08-03	143.5500	143.5800	143.5500	143.5800	+13.011%	2	270	+10.496%
2026-07-29	127.0500	127.0500	127.0500	127.0500	-10.704%	1	272	+24.872%
2026-07-16	142.2800	142.2800	142.2800	142.2800	+5.019%	1	272	+11.505%
2026-07-09	135.4800	135.4800	135.4800	135.4800	+4.320%	30	273	+17.102%
2026-07-02	129.8700	129.8700	129.8700	129.8700	-3.299%	1	277	+22.161%
2026-07-01	134.3000	134.3000	134.3000	134.3000	-5.343%	1	277	+18.131%
2026-06-05	141.8800	141.8800	141.8800	141.8800	-2.488%	20	277	+11.820%
2026-05-27	145.5000	145.5000	145.5000	145.5000	-6.135%	1	297	+9.038%
2026-05-19	155.0100	155.0100	155.0100	155.0100	-6.542%	1	298	+2.348%
2026-05-15	164.0500	165.8600	164.0500	165.8600	-2.435%	23	299	-4.347%
2026-05-14	170.0000	170.0000	170.0000	170.0000	+23.188%	3	282	-6.676%
2026-05-06	138.0000	138.0000	138.0000	138.0000	+1.032%	2	282	+14.964%
2026-04-22	136.5900	136.5900	136.5900	136.5900	-0.488%	1	282	+16.151%
2026-04-17	137.2600	137.2600	137.2600	137.2600	+2.234%	2	282	+15.584%
2026-04-16	134.2600	134.2600	134.2600	134.2600	-0.393%	2	282	+18.166%
2026-04-15	134.7900	134.7900	134.7900	134.7900	+20.671%	1	284	+17.702%
2026-04-07	111.7000	111.7000	111.7000	111.7000	+6.829%	1	284	+42.032%
2026-03-27	104.5600	104.5600	104.5600	104.5600	-8.999%	2	283	+51.731%
2026-03-25	114.9000	114.9000	114.9000	114.9000	-6.127%	2	283	+38.077%
2026-03-10	122.4000	122.4000	122.4000	122.4000	+4.589%	1	283	+29.616%
2026-03-05	117.0300	117.0300	117.0300	117.0300	-3.441%	10	283	+35.564%
2026-03-04	121.2000	121.2000	121.2000	121.2000	+0.573%	1	283	+30.899%
2026-03-02	120.5100	120.5100	120.5100	120.5100	+1.542%	2	282	+31.649%
2026-02-27	118.6800	118.6800	118.6800	118.6800	-9.995%	3	282	+33.679%
2026-02-25	131.8600	131.8600	131.8600	131.8600	+2.035%	5	290	+20.317%
2026-02-12	129.2300	129.2300	129.2300	129.2300	+0.646%	1	290	+22.766%
2026-02-09	128.4000	128.4000	128.4000	128.4000	+13.981%	1	291	+23.559%
2026-02-04	112.6500	112.6500	112.6500	112.6500	-12.722%	1	290	+40.834%
2026-01-28	129.0700	129.0700	129.0700	129.0700	+5.579%	1	289	+22.918%
2026-01-12	122.2500	122.2500	122.2500	122.2500	-4.125%	5	290	+29.775%
2026-01-05	127.5100	127.5100	127.5100	127.5100	+0.822%	30	254	+24.422%
2025-12-31	127.5800	127.5800	126.4700	126.4700	+0.477%	3	254	+25.445%
2025-12-24	125.8700	125.8700	125.8700	125.8700	+10.026%	32	286	+26.043%
2025-12-16	114.4000	114.4000	114.4000	114.4000	-6.329%	70	286	+38.680%
2025-12-10	122.1300	122.1300	122.1300	122.1300	-0.261%	1	223	+29.903%
2025-12-09	122.4500	122.4500	122.4500	122.4500	-0.552%	1	222	+29.563%
2025-12-08	123.1300	123.1300	123.1300	123.1300	+3.366%	1	221	+28.848%
2025-12-03	119.1200	119.1200	119.1200	119.1200	-10.738%	32	220	+33.185%
2025-11-10	133.4500	133.4500	133.4500	133.4500	+6.820%	1	188	+18.883%
2025-10-24	124.9300	124.9300	124.9300	124.9300	+4.404%	1	187	+26.991%
2025-10-16	120.9100	120.9100	119.6600	119.6600	-1.401%	2	186	+32.584%
2025-09-22	121.3600	121.3600	121.3600	121.3600	+4.531%	1	184	+30.727%
2025-09-15	116.1000	116.1000	116.1000	116.1000	+10.351%	1	183	+36.649%
2025-09-05	105.2100	105.2100	105.2100	105.2100	-13.172%	4	183	+50.794%
2025-08-18	121.1700	121.1700	121.1700	121.1700	+14.311%	2	183	+30.932%
2025-07-22	106.0000	106.0000	106.0000	106.0000	-6.567%	1	181	+49.670%
2025-07-17	113.4500	113.4500	113.4500	113.4500	+7.241%	1	181	+39.841%
2025-07-11	105.7900	105.7900	105.7900	105.7900	+7.806%	1	180	+49.967%
2025-07-03	98.1300	98.1300	98.1300	98.1300	+0.133%	1	182	+61.673%
2025-06-27	96.4200	98.0000	96.4200	98.0000	+4.723%	21	182	+61.888%
2025-06-25	90.0000	93.5800	90.0000	93.5800	+6.341%	2	182	+69.534%
2025-06-24	88.0000	88.0000	88.0000	88.0000	+4.575%	1	181	+80.284%
2025-06-20	84.1500	84.1500	84.1500	84.1500	-3.254%	4	181	+88.532%
2025-06-16	86.9800	86.9800	86.9800	86.9800	+5.828%	20	181	+82.398%
2025-06-13	82.1900	82.1900	82.1900	82.1900	+6.740%	2	161	+93.028%
2025-05-30	77.0000	77.0000	77.0000	77.0000	+4.209%	2	161	+106.039%
2025-05-23	73.8900	73.8900	73.8900	73.8900	-1.283%	8	161	+114.711%
2025-05-22	74.8500	74.8500	74.8500	74.8500	-4.528%	1	161	+111.957%
2025-05-21	78.4000	78.4000	78.4000	78.4000	+4.533%	1	161	+102.360%
2025-05-15	75.0000	75.0000	75.0000	75.0000	+4.895%	1	161	+111.533%
2025-05-13	71.5000	71.5000	71.5000	71.5000	+21.186%	1	161	+121.888%
2025-05-09	59.0000	59.0000	59.0000	59.0000	+3.910%	2	161	+168.898%
2025-05-07	56.3500	56.7800	56.3500	56.7800	-1.252%	3	162	+179.412%
2025-05-06	54.5000	57.5000	54.5000	57.5000	+3.417%	7	161	+175.913%
2025-05-05	56.7000	56.7000	55.6000	55.6000	+2.963%	5	164	+185.342%
2025-05-01	54.0000	54.0000	54.0000	54.0000	+5.945%	2	168	+193.796%
2025-04-30	49.5000	50.9700	49.5000	50.9700	+3.262%	4	170	+211.262%
2025-04-24	49.9500	49.9500	49.3600	49.3600	+5.021%	2	167	+221.414%
2025-04-23	49.0000	49.0000	47.0000	47.0000	-4.858%	133	167	+237.553%
2025-04-17	49.4000	49.4000	49.4000	49.4000	0.000%	4	89	+221.154%
2025-04-16	49.4000	49.4000	49.4000	49.4000	-13.440%	2	89	+221.154%
2025-04-15	57.0700	57.0700	57.0700	57.0700	+7.679%	1	89	+177.992%
2025-04-10	53.0000	53.0000	53.0000	53.0000	-2.663%	2	88	+199.340%
2025-04-09	45.3800	54.4500	45.3800	54.4500	+11.122%	3	86	+191.368%
2025-04-08	51.3500	51.3500	49.0000	49.0000	+21.891%	3	87	+223.776%
2025-04-07	40.2000	40.2000	40.2000	40.2000	-5.300%	1	84	+294.652%
2025-04-04	40.3500	42.4500	40.3500	42.4500	-18.177%	6	84	+273.734%
2025-03-31	51.8800	51.8800	51.8800	51.8800	-3.837%	1	83	+205.802%
2025-03-28	53.9500	53.9500	53.9500	53.9500	-6.790%	2	83	+194.069%
2025-03-26	57.8800	57.8800	57.8800	57.8800	-3.372%	15	84	+174.102%
2025-03-21	59.9000	59.9000	59.9000	59.9000	+0.419%	2	84	+164.858%
2025-03-13	59.6500	59.6500	59.6500	59.6500	+13.727%	2	86	+165.968%
2025-03-11	52.4500	52.4500	52.4500	52.4500	-0.700%	7	86	+202.479%
2025-03-10	52.8200	52.8200	52.8200	52.8200	-5.679%	1	86	+200.360%
2025-03-07	56.0000	56.0000	56.0000	56.0000	-9.881%	2	85	+183.304%
2025-03-05	62.9100	62.9100	62.1300	62.1400	+10.002%	18	84	+155.311%
2025-03-04	56.4900	56.4900	56.4900	56.4900	-2.351%	1	66	+180.846%
2025-03-03	57.8500	57.8500	57.8500	57.8500	-20.284%	1	66	+174.244%
2025-02-25	72.5700	72.5700	72.5700	72.5700	-7.472%	2	66	+118.617%
2025-02-21	83.0400	83.0400	78.4300	78.4300	-6.173%	4	66	+102.282%
2025-02-18	83.5900	83.5900	83.5900	83.5900	+7.098%	1	66	+89.795%
2025-02-10	78.0500	78.0500	77.9800	78.0500	+5.759%	3	66	+103.267%
2025-02-07	73.8000	73.8000	73.8000	73.8000	+15.910%	2	69	+114.973%
2025-02-04	63.6700	63.6700	63.6700	63.6700	+2.859%	1	69	+149.175%
2025-02-03	61.9000	61.9000	61.9000	61.9000	-8.432%	2	68	+156.300%
2025-01-30	63.8700	67.6000	63.8700	67.6000	-0.588%	4	66	+134.689%
2025-01-29	68.0000	68.0000	68.0000	68.0000	+6.167%	1	63	+133.309%
2025-01-27	69.8400	69.8400	64.0500	64.0500	-28.833%	3	62	+147.697%
2025-01-22	90.0000	90.0000	90.0000	90.0000	+19.522%	8	61	+76.278%
2025-01-13	75.3000	75.3000	75.3000	75.3000	-12.268%	1	61	+110.691%
2025-01-07	85.8300	85.8300	85.8300	85.8300	-8.203%	10	60	+84.842%
2025-01-06	94.9100	94.9100	93.5000	93.5000	+5.757%	2	50	+69.679%
2025-01-03	88.4100	88.4100	88.4100	88.4100	+10.582%	80	52	+79.448%
2024-12-27	79.9500	79.9500	79.9500	79.9500	-4.776%	2	52	+98.437%
2024-12-11	83.9700	83.9700	83.9600	83.9600	-6.866%	2	52	+88.959%
2024-12-05	89.3000	90.1500	89.3000	90.1500	+16.323%	2	52	+75.984%
2024-11-27	77.5000	77.5000	77.5000	77.5000	-11.781%	1	50	+104.710%
2024-11-21	87.7800	87.8500	87.7800	87.8500	+2.151%	2	49	+80.592%
2024-10-23	86.0000	86.0000	86.0000	86.0000	+10.256%	1	49	+84.477%
2024-10-10	78.0000	78.0000	78.0000	78.0000	+21.118%	8	48	+103.397%
2024-10-02	64.4000	64.4000	64.4000	64.4000	0.000%	40	40	+146.351%