Dark

NVDA20260918C75
NVDA Sep 18 2026 75.00 Call (NVDA260918C00075000)
option OPRA

Inactive

Jul 29, 2026

120.00-5.993%(-7.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	120.0000	120.0000	120.0000	120.0000	-5.993%	1	79	0.000%
2026-06-23	127.6500	127.6500	127.6500	127.6500	-7.967%	9	80	-5.993%
2026-06-22	138.7000	138.7000	138.7000	138.7000	-1.909%	1	89	-13.482%
2026-06-03	141.4000	141.4000	141.4000	141.4000	-4.395%	1	94	-15.134%
2026-06-02	155.6000	155.6000	147.9000	147.9000	+1.343%	7	94	-18.864%
2026-06-01	145.9400	145.9400	145.9400	145.9400	+4.429%	1	94	-17.774%
2026-05-28	139.1700	139.7500	139.1700	139.7500	-4.705%	4	94	-14.132%
2026-05-18	146.6500	146.6500	146.6500	146.6500	+3.493%	1	106	-18.173%
2026-05-08	141.7000	141.7000	141.7000	141.7000	+6.927%	1	117	-15.314%
2026-05-06	132.5200	132.5200	132.5200	132.5200	+8.003%	10	117	-9.448%
2026-05-05	122.7000	122.7000	122.7000	122.7000	-0.325%	3	107	-2.200%
2026-05-04	123.1000	123.1000	123.1000	123.1000	+1.450%	1	107	-2.518%
2026-04-14	120.6600	121.3400	120.6600	121.3400	+17.407%	2	106	-1.104%
2026-04-06	103.3500	103.3500	103.3500	103.3500	+7.926%	1	107	+16.110%
2026-03-27	95.7600	95.7600	95.7600	95.7600	-8.495%	1	106	+25.313%
2026-03-23	104.6500	104.6500	104.6500	104.6500	+3.491%	1	107	+14.668%
2026-03-20	101.1200	101.1200	101.1200	101.1200	-15.239%	5	106	+18.671%
2026-02-23	119.0000	119.3000	119.0000	119.3000	+10.905%	4	106	+0.587%
2026-02-03	107.5700	107.5700	107.5700	107.5700	-4.662%	2	110	+11.555%
2026-02-02	116.3000	116.3000	112.8300	112.8300	-1.622%	3	112	+6.355%
2026-01-15	114.6900	114.6900	114.6900	114.6900	+1.730%	2	112	+4.630%
2026-01-08	112.7400	112.7400	112.7400	112.7400	-3.600%	10	112	+6.440%
2025-12-31	116.9500	116.9500	116.9500	116.9500	+3.956%	1	103	+2.608%
2025-12-23	112.5000	112.5000	112.5000	112.5000	+4.846%	1	103	+6.667%
2025-12-19	107.3000	107.3000	107.3000	107.3000	+1.851%	1	103	+11.836%
2025-12-16	105.3500	105.3500	105.3500	105.3500	-1.052%	21	103	+13.906%
2025-12-15	106.4700	106.4700	106.4700	106.4700	+2.129%	4	124	+12.708%
2025-12-12	104.2500	104.2500	104.2500	104.2500	-15.416%	21	124	+15.108%
2025-11-11	123.2500	123.2500	123.2500	123.2500	-10.539%	1	115	-2.637%
2025-11-03	137.9500	137.9500	137.7700	137.7700	+4.371%	12	115	-12.898%
2025-10-28	132.0000	132.0000	132.0000	132.0000	+13.921%	1	115	-9.091%
2025-10-24	115.8700	115.8700	115.8700	115.8700	+3.966%	1	115	+3.564%
2025-10-15	112.1000	112.1000	111.4500	111.4500	-6.092%	4	114	+7.672%
2025-10-08	118.6800	118.6800	118.6800	118.6800	+1.133%	1	116	+1.112%
2025-10-07	117.3500	117.3500	117.3500	117.3500	-1.684%	1	117	+2.258%
2025-10-02	119.3600	119.3600	119.3600	119.3600	+3.882%	1	117	+0.536%
2025-10-01	114.9000	114.9000	114.9000	114.9000	-0.338%	1	117	+4.439%
2025-09-30	115.2900	115.2900	115.2900	115.2900	+15.811%	1	117	+4.085%
2025-09-17	99.5500	99.5500	99.5500	99.5500	-7.542%	1	117	+20.542%
2025-09-12	107.6700	107.6700	107.6700	107.6700	+11.402%	1	117	+11.452%
2025-09-05	97.2500	97.2500	96.6500	96.6500	-4.524%	11	118	+24.159%
2025-09-02	101.2300	101.2300	101.2300	101.2300	-3.194%	1	117	+18.542%
2025-08-21	104.5700	104.5700	104.5700	104.5700	+0.548%	5	116	+14.756%
2025-08-20	104.0000	104.0000	104.0000	104.0000	-7.300%	1	111	+15.385%
2025-08-18	112.1900	112.1900	112.1900	112.1900	+2.927%	1	112	+6.961%
2025-08-15	109.0000	109.0000	109.0000	109.0000	-2.722%	1	112	+10.092%
2025-08-14	112.0500	112.0500	112.0500	112.0500	-0.867%	1	112	+7.095%
2025-08-13	113.0300	113.0300	113.0300	113.0300	+0.009%	1	111	+6.167%
2025-08-11	113.0200	113.0200	113.0200	113.0200	+5.518%	1	111	+6.176%
2025-08-04	107.1100	107.1100	107.1100	107.1100	+3.090%	10	110	+12.034%
2025-08-01	103.0000	103.9000	103.0000	103.9000	-4.381%	2	115	+15.496%
2025-07-30	108.6600	108.6600	108.6600	108.6600	+4.481%	1	115	+10.436%
2025-07-25	105.0200	105.0200	104.0000	104.0000	+4.198%	2	115	+15.385%
2025-07-23	99.8100	99.8100	99.8100	99.8100	-2.748%	1	114	+20.228%
2025-07-21	102.6300	102.6300	102.6300	102.6300	-1.289%	1	114	+16.925%
2025-07-18	103.9700	103.9700	103.9700	103.9700	+2.941%	6	115	+15.418%
2025-07-15	102.3300	102.3300	101.0000	101.0000	+7.791%	9	110	+18.812%
2025-07-14	93.7000	93.7000	93.7000	93.7000	-0.478%	1	105	+28.068%
2025-07-09	94.1500	94.1500	94.1500	94.1500	+5.490%	3	104	+27.456%
2025-07-07	89.2500	89.2500	89.2500	89.2500	+1.942%	10	101	+34.454%
2025-06-26	87.5500	87.5500	87.5500	87.5500	+4.537%	1	111	+37.065%
2025-06-25	83.7500	83.7500	83.7500	83.7500	+10.780%	10	110	+43.284%
2025-06-23	75.6000	75.6000	75.6000	75.6000	-2.828%	1	100	+58.730%
2025-06-16	77.8000	77.8000	77.8000	77.8000	+5.822%	2	99	+54.242%
2025-06-04	73.5200	73.5200	73.5200	73.5200	+6.551%	5	101	+63.221%
2025-06-02	69.7000	69.7000	69.0000	69.0000	+1.860%	5	101	+73.913%
2025-05-30	67.7400	67.7400	67.7400	67.7400	-5.917%	32	104	+77.148%
2025-05-29	74.1800	74.1800	72.0000	72.0000	+11.111%	4	120	+66.667%
2025-05-23	64.8000	64.8000	64.8000	64.8000	-3.211%	20	112	+85.185%
2025-05-22	66.9500	66.9500	66.9500	66.9500	-3.363%	5	112	+79.238%
2025-05-21	69.2800	69.2800	69.2800	69.2800	+0.698%	10	112	+73.210%
2025-05-19	68.8000	68.8000	68.8000	68.8000	+0.102%	1	115	+74.419%
2025-05-16	68.7300	68.7300	68.7300	68.7300	+1.822%	2	114	+74.596%
2025-05-15	68.5000	69.3000	67.5000	67.5000	-1.388%	12	115	+77.778%
2025-05-14	66.8500	68.4500	66.1000	68.4500	+6.686%	15	124	+75.310%
2025-05-13	63.5700	64.1600	63.5700	64.1600	+14.265%	7	126	+87.032%
2025-05-12	55.7100	56.1500	55.6500	56.1500	+8.607%	13	131	+113.713%
2025-05-09	52.0900	52.0900	51.5500	51.7000	-1.430%	18	120	+132.108%
2025-05-08	52.4500	52.4500	52.4500	52.4500	+8.033%	1	116	+128.789%
2025-05-01	48.5500	48.5500	48.5500	48.5500	+6.938%	4	116	+147.168%
2025-04-29	45.4000	45.4000	45.4000	45.4000	+4.777%	1	120	+164.317%
2025-04-28	43.5000	43.5000	43.3300	43.3300	-4.664%	6	121	+176.944%
2025-04-25	45.4500	45.4500	45.4500	45.4500	+6.390%	4	117	+164.026%
2025-04-24	42.3500	42.9800	42.3500	42.7200	+5.795%	12	115	+180.899%
2025-04-23	40.8500	40.8500	40.3800	40.3800	+7.251%	11	105	+197.177%
2025-04-22	37.5800	37.6500	37.5800	37.6500	+4.641%	3	96	+218.725%
2025-04-21	35.8500	35.9800	35.5600	35.9800	-15.142%	14	93	+233.519%
2025-04-16	43.4500	43.4500	42.4000	42.4000	-10.303%	4	80	+183.019%
2025-04-11	47.2600	47.2700	47.2600	47.2700	+0.042%	14	77	+153.861%
2025-04-10	47.2500	47.2500	47.2500	47.2500	-6.361%	1	75	+153.968%
2025-04-09	46.6300	50.4600	46.6300	50.4600	+27.489%	3	75	+137.812%
2025-04-08	43.1000	43.1000	39.5800	39.5800	+3.585%	4	76	+203.183%
2025-04-07	38.2100	38.2100	38.2100	38.2100	+11.367%	1	76	+214.054%
2025-04-04	37.5000	37.5000	34.1300	34.3100	-17.722%	40	76	+249.752%
2025-04-03	41.7000	41.7000	41.7000	41.7000	-10.187%	1	76	+187.770%
2025-04-02	46.4300	46.4300	46.4300	46.4300	+0.607%	1	75	+158.454%
2025-04-01	46.1500	46.1500	46.1500	46.1500	+8.588%	1	75	+160.022%
2025-03-31	42.8000	42.8000	42.3500	42.5000	-11.917%	5	75	+182.353%
2025-03-27	48.2500	48.2500	48.2500	48.2500	-4.266%	1	74	+148.705%
2025-03-26	50.4000	50.4000	50.4000	50.4000	-12.773%	1	73	+138.095%
2025-03-24	57.7800	57.7800	57.7800	57.7800	+6.605%	1	72	+107.684%
2025-03-21	54.2000	54.2000	54.2000	54.2000	-4.291%	2	72	+121.402%
2025-03-19	56.6300	56.6300	56.6300	56.6300	+0.676%	10	71	+111.902%
2025-03-14	55.9000	56.2500	55.9000	56.2500	+8.696%	12	61	+113.333%
2025-03-12	51.7500	51.7500	51.7500	51.7500	+16.423%	10	61	+131.884%
2025-03-11	44.4500	44.4500	44.4500	44.4500	-6.441%	1	51	+169.966%
2025-03-10	47.5100	47.5100	47.5100	47.5100	-4.980%	1	50	+152.578%
2025-03-04	50.0000	50.0000	50.0000	50.0000	-9.633%	2	47	+140.000%
2025-03-03	56.4500	57.2000	55.3300	55.3300	-9.146%	3	47	+116.881%
2025-02-27	62.9300	62.9300	60.9000	60.9000	-11.739%	9	46	+97.044%
2025-02-10	69.0000	69.0000	69.0000	69.0000	+8.235%	1	39	+73.913%
2025-02-06	63.7500	63.7500	63.7500	63.7500	+8.974%	1	39	+88.235%
2025-02-04	58.5000	58.5000	58.5000	58.5000	+7.934%	2	40	+105.128%
2025-02-03	54.2000	54.2000	54.2000	54.2000	-5.328%	1	40	+121.402%
2025-01-30	57.2500	57.2500	57.2500	57.2500	-5.684%	1	40	+109.607%
2025-01-29	60.7100	60.7100	60.7000	60.7000	+3.004%	5	40	+97.694%
2025-01-28	56.8000	58.9300	56.8000	58.9300	+2.487%	2	38	+103.631%
2025-01-27	61.9500	61.9500	57.5000	57.5000	-22.569%	27	38	+108.696%
2025-01-21	74.2600	74.2600	74.2600	74.2600	+3.024%	1	12	+61.594%
2025-01-15	72.0800	72.0800	72.0800	72.0800	+6.944%	1	12	+66.482%
2025-01-14	72.0000	72.0000	67.4000	67.4000	-15.327%	2	13	+78.042%
2024-11-22	79.6000	79.6000	79.6000	79.6000	+1.829%	10	12	+50.754%
2024-11-18	78.1700	78.1700	78.1700	78.1700	-5.933%	10	12	+53.512%
2024-11-14	83.1000	83.1000	83.1000	83.1000	+8.627%	1	2	+44.404%
2024-11-04	76.5000	76.5000	76.5000	76.5000	0.000%	1	1	+56.863%