Dark

NVDA20260918C70
NVDA Sep 18 2026 70.00 Call (NVDA260918C00070000)
option OPRA

EOD

Aug 11, 2026

149.69-2.368%(-3.63)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	149.6900	149.6900	149.6900	149.6900	-2.368%	39	312	0.000%
2026-08-07	155.0400	155.0400	153.3200	153.3200	+11.522%	80	334	-2.368%
2026-08-03	138.1000	138.1000	137.4800	137.4800	+5.860%	2	324	+8.881%
2026-07-31	129.8700	129.8700	129.8700	129.8700	+5.645%	1	325	+15.261%
2026-07-29	122.9300	122.9300	122.9300	122.9300	-3.144%	1	324	+21.768%
2026-07-27	129.5000	129.5000	126.9200	126.9200	-7.922%	3	323	+17.940%
2026-07-24	137.8400	137.8400	137.8400	137.8400	+5.990%	1	324	+8.597%
2026-07-08	130.0500	130.0500	130.0500	130.0500	+3.667%	1	324	+15.102%
2026-06-25	125.0000	125.4500	125.0000	125.4500	-4.840%	3	325	+19.322%
2026-06-23	131.8300	131.8300	131.8300	131.8300	-6.318%	1	326	+13.548%
2026-06-18	140.7200	140.7200	140.7200	140.7200	+0.672%	2	328	+6.374%
2026-06-16	139.7800	139.7800	139.7800	139.7800	-4.496%	1	328	+7.090%
2026-06-03	146.3600	146.3600	146.3600	146.3600	-1.101%	1	329	+2.275%
2026-05-22	147.9900	147.9900	147.9900	147.9900	-1.274%	1	330	+1.149%
2026-05-21	149.9000	149.9000	149.9000	149.9000	-7.896%	3	334	-0.140%
2026-05-14	160.4900	162.8000	160.4900	162.7500	+6.868%	18	334	-8.025%
2026-05-11	145.4500	152.2900	145.4500	152.2900	+16.261%	11	317	-1.707%
2026-05-01	130.4500	130.9900	130.4500	130.9900	-6.901%	2	329	+14.276%
2026-04-27	140.7000	140.7000	140.7000	140.7000	+4.122%	2	329	+6.389%
2026-04-21	132.9400	135.1300	131.9200	135.1300	+34.753%	3	331	+10.775%
2026-03-27	100.7200	100.7200	100.2800	100.2800	-3.753%	2	331	+49.272%
2026-03-26	104.1900	104.1900	104.1900	104.1900	-4.684%	10	333	+43.670%
2026-03-19	109.3100	109.3100	109.3100	109.3100	-5.359%	1	333	+36.941%
2026-03-12	115.5000	115.5000	115.5000	115.5000	-0.696%	1	333	+29.602%
2026-03-11	116.3100	116.3100	116.3100	116.3100	+8.246%	20	332	+28.699%
2026-03-06	107.5000	107.5000	107.4500	107.4500	-13.695%	20	332	+39.311%
2026-02-12	124.5000	124.5000	124.5000	124.5000	+17.132%	1	312	+20.233%
2026-02-04	107.3100	107.3100	106.2900	106.2900	-14.475%	10	311	+40.832%
2026-01-28	124.2800	124.2800	124.2800	124.2800	+5.860%	1	305	+20.446%
2026-01-09	117.4000	117.4000	117.4000	117.4000	-0.085%	1	304	+27.504%
2026-01-08	117.5000	117.5000	117.5000	117.5000	-2.482%	3	304	+27.396%
2025-12-29	120.3500	120.4900	120.3500	120.4900	+13.670%	20	304	+24.234%
2025-12-18	106.0000	106.0000	106.0000	106.0000	-3.214%	1	304	+41.217%
2025-12-12	109.5200	109.5200	109.5200	109.5200	-3.165%	1	304	+36.678%
2025-12-11	113.2900	113.2900	113.1000	113.1000	-2.852%	2	304	+32.352%
2025-12-04	118.0000	118.0000	116.4200	116.4200	+5.405%	11	303	+28.578%
2025-11-25	110.4500	110.4500	110.4500	110.4500	-8.719%	3	293	+35.527%
2025-11-17	121.0000	121.0000	121.0000	121.0000	-4.082%	1	290	+23.711%
2025-11-12	126.1500	126.1500	126.1500	126.1500	+7.025%	1	290	+18.660%
2025-11-07	115.0000	117.8700	115.0000	117.8700	-4.466%	4	289	+26.996%
2025-11-06	123.3800	123.3800	123.3800	123.3800	-7.442%	1	290	+21.324%
2025-11-04	133.3000	133.3000	133.3000	133.3000	-3.019%	1	289	+12.296%
2025-10-30	137.4500	137.4500	137.4500	137.4500	+8.845%	1	290	+8.905%
2025-10-28	126.2800	126.2800	126.2800	126.2800	+5.041%	1	289	+18.538%
2025-10-24	120.2200	120.2200	120.2200	120.2200	+2.805%	1	289	+24.513%
2025-10-20	116.9400	116.9400	116.9400	116.9400	+0.810%	1	288	+28.006%
2025-10-15	116.0000	116.0000	116.0000	116.0000	+0.277%	1	287	+29.043%
2025-10-14	115.6800	115.6800	115.6800	115.6800	-1.674%	1	287	+29.400%
2025-10-10	123.5300	123.5300	117.6500	117.6500	-2.162%	3	288	+27.233%
2025-09-30	120.9400	120.9400	120.2500	120.2500	+9.717%	2	289	+24.482%
2025-09-25	109.6000	109.6000	109.6000	109.6000	-1.217%	1	287	+36.578%
2025-09-19	110.9500	110.9500	110.9500	110.9500	-0.009%	1	286	+34.917%
2025-09-16	110.9600	110.9600	110.9600	110.9600	+7.624%	1	286	+34.904%
2025-09-08	103.1000	103.1000	103.1000	103.1000	+3.827%	1	286	+45.189%
2025-09-05	102.8600	102.8600	99.3000	99.3000	-4.344%	2	286	+50.745%
2025-09-03	103.8100	103.8100	103.8100	103.8100	+1.725%	2	287	+44.196%
2025-09-02	102.2600	102.2600	102.0500	102.0500	-9.890%	27	285	+46.683%
2025-08-28	115.1500	115.1500	113.2500	113.2500	-2.202%	2	285	+32.177%
2025-08-25	115.8000	115.8000	115.8000	115.8000	+5.464%	1	285	+29.266%
2025-08-21	109.8000	109.8000	109.8000	109.8000	-6.949%	1	285	+36.330%
2025-08-11	118.0000	118.0000	118.0000	118.0000	+0.468%	10	284	+26.856%
2025-08-08	117.5400	117.5400	117.4500	117.4500	+3.754%	6	280	+27.450%
2025-08-04	111.2500	113.2000	111.2500	113.2000	+0.088%	12	277	+32.235%
2025-07-30	113.1000	113.1000	113.1000	113.1000	+4.038%	1	288	+32.352%
2025-07-17	108.5900	108.7100	108.5900	108.7100	+2.315%	3	288	+37.697%
2025-07-15	106.2500	106.2500	106.2500	106.2500	+6.784%	1	287	+40.885%
2025-07-10	99.5000	99.5000	99.5000	99.5000	+0.505%	1	287	+50.442%
2025-07-09	99.0000	99.0000	99.0000	99.0000	+5.207%	1	287	+51.202%
2025-07-07	94.0500	94.1000	94.0500	94.1000	-2.386%	4	286	+59.075%
2025-07-03	96.4000	96.4000	96.4000	96.4000	+3.656%	1	284	+55.280%
2025-06-27	93.0000	93.0000	93.0000	93.0000	+1.087%	12	284	+60.957%
2025-06-26	90.9000	92.0000	90.0000	92.0000	+3.545%	34	288	+62.707%
2025-06-25	87.1500	88.8500	87.1500	88.8500	+6.842%	2	289	+68.475%
2025-06-24	83.2200	83.2200	83.1600	83.1600	+2.490%	2	291	+80.002%
2025-06-20	81.1400	81.1400	81.1400	81.1400	-0.086%	50	290	+84.484%
2025-06-18	81.3000	81.5000	81.2100	81.2100	+1.386%	5	265	+84.325%
2025-06-11	80.1000	80.1000	80.1000	80.1000	+1.264%	1	265	+86.879%
2025-06-09	81.0000	81.0000	79.1000	79.1000	+11.692%	11	265	+89.241%
2025-05-30	70.8200	70.8200	70.8200	70.8200	-9.576%	20	265	+111.367%
2025-05-29	78.7500	78.7500	77.9300	78.3200	+5.838%	4	255	+91.126%
2025-05-28	73.4500	74.0000	73.4500	74.0000	+1.844%	4	256	+102.284%
2025-05-27	72.1200	72.6600	72.1200	72.6600	+1.622%	14	256	+106.014%
2025-05-22	70.7600	71.5000	70.7600	71.5000	-1.759%	3	256	+109.357%
2025-05-21	72.7800	72.7800	72.7800	72.7800	+2.855%	10	258	+105.675%
2025-05-20	70.7600	70.7600	70.7600	70.7600	-3.597%	1	248	+111.546%
2025-05-16	73.4000	73.4000	73.4000	73.4000	+8.339%	40	248	+103.937%
2025-05-13	64.6600	67.7500	64.6600	67.7500	+10.703%	5	248	+120.945%
2025-05-12	60.0000	61.2000	60.0000	61.2000	+10.870%	2	245	+144.592%
2025-05-09	55.2000	55.2000	55.2000	55.2000	+2.222%	12	246	+171.178%
2025-05-07	54.0000	54.0000	54.0000	54.0000	+3.786%	1	240	+177.204%
2025-05-06	52.0300	52.0300	52.0300	52.0300	-3.648%	1	240	+187.699%
2025-05-02	54.0000	54.0000	54.0000	54.0000	+4.449%	2	239	+177.204%
2025-05-01	51.7000	51.7000	51.7000	51.7000	+11.832%	1	239	+189.536%
2025-04-30	46.2300	46.2300	46.2300	46.2300	-6.017%	1	239	+223.794%
2025-04-29	48.1500	49.1900	48.1500	49.1900	+4.593%	12	240	+204.310%
2025-04-28	47.6000	47.6000	47.0300	47.0300	-7.129%	8	228	+218.286%
2025-04-25	50.6400	50.6400	50.6400	50.6400	+10.087%	2	221	+195.596%
2025-04-24	46.0000	46.0000	46.0000	46.0000	+13.300%	2	220	+225.413%
2025-04-22	40.6000	40.6000	40.6000	40.6000	+4.639%	2	221	+268.695%
2025-04-21	38.9500	38.9500	38.6500	38.8000	-9.599%	14	219	+285.799%
2025-04-17	42.3500	43.5000	42.3500	42.9200	-2.009%	8	219	+248.765%
2025-04-16	46.4000	46.4000	43.2200	43.8000	-14.537%	20	219	+241.758%
2025-04-14	51.2500	51.2500	51.2500	51.2500	+1.687%	20	220	+192.078%
2025-04-10	50.4000	50.4000	50.4000	50.4000	-7.045%	2	228	+197.004%
2025-04-09	48.6500	54.2200	48.6500	54.2200	+30.274%	25	228	+176.079%
2025-04-08	46.7000	46.7000	41.6200	41.6200	+1.512%	8	209	+259.659%
2025-04-07	32.5000	41.0000	32.5000	41.0000	+5.670%	24	211	+265.098%
2025-04-04	40.6500	40.6500	36.9500	38.8000	-11.009%	30	196	+285.799%
2025-04-03	45.6000	46.4500	43.6000	43.6000	-13.147%	28	193	+243.326%
2025-04-02	47.5500	50.2000	47.5500	50.2000	0.000%	6	172	+198.187%
2025-04-01	49.6700	50.2000	49.6700	50.2000	+9.130%	5	172	+198.187%
2025-03-31	46.2800	46.2800	46.0000	46.0000	-14.815%	15	169	+225.413%
2025-03-26	53.3500	54.0000	53.3500	54.0000	-12.423%	3	167	+177.204%
2025-03-24	61.6600	61.6600	61.6600	61.6600	+8.175%	1	166	+142.767%
2025-03-21	56.5800	57.0000	56.5800	57.0000	-2.730%	6	165	+162.614%
2025-03-20	60.0000	60.0000	58.6000	58.6000	+1.842%	2	167	+155.444%
2025-03-18	55.9300	57.5400	55.9300	57.5400	+1.967%	2	167	+160.149%
2025-03-12	56.5500	56.5500	56.4300	56.4300	+15.399%	6	168	+165.267%
2025-03-10	48.5500	48.9000	48.5500	48.9000	-9.528%	7	170	+206.115%
2025-03-07	52.7700	54.0500	52.7700	54.0500	-0.826%	10	169	+176.947%
2025-03-06	53.4500	54.5000	53.4500	54.5000	-4.134%	12	167	+174.661%
2025-03-05	57.8000	57.8000	56.8500	56.8500	-4.534%	4	167	+163.307%
2025-03-04	59.5500	59.5500	59.5500	59.5500	+8.767%	5	167	+151.369%
2025-03-03	58.4000	58.4000	54.7500	54.7500	-4.783%	4	164	+173.406%
2025-02-28	58.5300	58.5300	57.5000	57.5000	-13.404%	4	164	+160.330%
2025-02-27	68.1400	68.1400	66.4000	66.4000	+0.015%	2	164	+125.437%
2025-02-25	66.3900	66.3900	66.3900	66.3900	-11.539%	2	164	+125.471%
2025-02-21	75.0500	75.0500	75.0500	75.0500	-5.502%	8	164	+99.454%
2025-02-20	79.4200	79.4200	79.4200	79.4200	-1.157%	1	165	+88.479%
2025-02-18	80.3500	80.3500	80.3500	80.3500	+9.335%	2	165	+86.297%
2025-02-11	73.4900	73.4900	73.4900	73.4900	-1.170%	1	167	+103.688%
2025-02-10	72.0000	74.3600	72.0000	74.3600	+10.490%	4	167	+101.304%
2025-02-06	66.3000	67.3000	66.3000	67.3000	+15.043%	2	168	+122.422%
2025-02-03	57.6000	60.0000	56.7900	58.5000	-12.215%	50	167	+155.880%
2025-01-31	66.6400	66.6400	66.6400	66.6400	+4.288%	4	130	+124.625%
2025-01-30	61.2200	63.9000	61.2200	63.9000	+4.412%	7	130	+134.257%
2025-01-27	66.5500	68.0000	60.5000	61.2000	-28.912%	9	125	+144.592%
2025-01-22	86.0900	86.0900	86.0900	86.0900	+20.237%	1	121	+73.876%
2025-01-14	71.6000	71.6000	71.6000	71.6000	-11.386%	1	122	+109.064%
2025-01-08	80.8000	80.8000	80.8000	80.8000	-2.709%	1	122	+85.260%
2025-01-03	83.0500	83.0500	83.0500	83.0500	+8.576%	2	122	+80.241%
2024-12-27	76.4900	76.4900	76.4900	76.4900	+7.732%	2	122	+95.699%
2024-12-20	71.0000	71.0000	71.0000	71.0000	-5.610%	1	122	+110.831%
2024-12-13	75.2200	75.2200	75.2200	75.2200	-6.081%	2	121	+99.003%
2024-12-11	78.1400	80.0900	78.1400	80.0900	+1.380%	4	120	+86.902%
2024-11-29	79.0000	79.0000	79.0000	79.0000	+6.872%	2	120	+89.481%
2024-11-27	74.4000	74.4000	73.9200	73.9200	-4.000%	2	119	+102.503%
2024-11-26	77.0000	77.0000	77.0000	77.0000	-9.305%	2	119	+94.403%
2024-11-22	84.9000	84.9000	84.9000	84.9000	+4.146%	2	117	+76.313%
2024-11-18	81.5200	81.5200	81.5200	81.5200	-4.094%	1	117	+83.624%
2024-11-15	85.0000	85.0000	85.0000	85.0000	-5.398%	40	116	+76.106%
2024-11-12	86.4000	90.1800	86.4000	89.8500	+18.302%	8	96	+66.600%
2024-10-31	75.9500	75.9500	75.9500	75.9500	-8.659%	1	94	+97.090%
2024-10-25	85.1200	85.3500	83.1500	83.1500	+3.241%	66	93	+80.024%
2024-10-17	80.5400	80.5400	80.5400	80.5400	+8.107%	70	70	+85.858%
2024-10-09	74.5000	74.5000	74.5000	74.5000	0.000%	1	1	+100.926%