Dark

NVDA20260918C80
NVDA Sep 18 2026 80.00 Call (NVDA260918C00080000)
option OPRA

EOD

Aug 14, 2026

147.00+2.525%(+3.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	147.0000	147.0000	147.0000	147.0000	+2.525%	2	229	0.000%
2026-08-07	143.3800	143.3800	143.3800	143.3800	+3.151%	1	233	+2.525%
2026-08-05	137.2000	139.0000	137.2000	139.0000	+5.423%	43	234	+5.755%
2026-08-04	129.8500	131.8500	129.8500	131.8500	+16.816%	16	245	+11.490%
2026-07-29	113.2800	113.2900	112.8700	112.8700	-5.942%	3	260	+30.238%
2026-07-27	120.0000	120.0000	120.0000	120.0000	-4.853%	1	262	+22.500%
2026-07-24	126.1200	126.1200	126.1200	126.1200	-6.126%	1	263	+16.556%
2026-07-22	134.3500	134.3500	134.3500	134.3500	+11.254%	1	263	+9.416%
2026-07-17	120.2500	120.7600	120.2500	120.7600	-8.349%	6	264	+21.729%
2026-07-15	131.7600	131.7600	131.7600	131.7600	+6.775%	1	262	+11.566%
2026-07-09	123.4000	123.4000	123.4000	123.4000	+6.068%	1	261	+19.125%
2026-07-07	116.3400	116.3400	116.3400	116.3400	+3.653%	1	262	+26.354%
2026-06-29	112.2400	112.2400	112.2400	112.2400	-13.595%	3	262	+30.969%
2026-06-18	129.9000	129.9000	129.9000	129.9000	-4.870%	1	267	+13.164%
2026-06-03	136.5500	136.5500	136.5500	136.5500	+1.660%	1	267	+7.653%
2026-05-28	134.3200	134.3200	134.3200	134.3200	-4.078%	2	268	+9.440%
2026-05-21	140.0500	140.0500	140.0300	140.0300	-4.233%	4	270	+4.978%
2026-05-20	146.2200	146.2200	146.2200	146.2200	+0.841%	1	270	+0.533%
2026-05-19	145.0000	145.0000	145.0000	145.0000	+3.107%	1	274	+1.379%
2026-05-18	140.6300	140.6300	140.6300	140.6300	-8.325%	1	274	+4.530%
2026-05-14	152.3500	153.4000	152.0000	153.4000	+10.201%	6	274	-4.172%
2026-05-12	139.2000	139.2000	139.2000	139.2000	+1.060%	2	270	+5.603%
2026-05-08	137.7400	137.7400	137.7400	137.7400	+2.432%	9	270	+6.723%
2026-05-07	134.4700	134.4700	134.4700	134.4700	+6.926%	3	270	+9.318%
2026-05-06	125.7600	125.7600	125.7600	125.7600	+2.577%	9	267	+16.889%
2026-04-30	122.1200	122.6000	122.1200	122.6000	-6.412%	4	258	+19.902%
2026-04-29	131.0000	131.0000	131.0000	131.0000	-0.516%	20	260	+12.214%
2026-04-28	131.6800	131.6800	131.6800	131.6800	+2.875%	1	277	+11.634%
2026-04-24	128.0000	128.0000	128.0000	128.0000	+4.918%	1	278	+14.844%
2026-04-20	122.0000	122.0000	122.0000	122.0000	-1.014%	1	279	+20.492%
2026-04-17	123.2500	123.2500	123.2500	123.2500	+4.272%	1	280	+19.270%
2026-04-14	115.1500	118.2000	115.1500	118.2000	+7.847%	3	281	+24.365%
2026-04-13	109.6000	109.6000	109.6000	109.6000	+14.981%	1	279	+34.124%
2026-03-31	90.6700	95.3200	90.6700	95.3200	+8.627%	3	280	+54.217%
2026-03-30	88.7500	88.7500	87.7500	87.7500	-13.007%	13	278	+67.521%
2026-03-19	98.7000	100.8700	98.7000	100.8700	-2.870%	7	267	+45.732%
2026-03-18	103.8500	103.8500	103.8500	103.8500	-2.194%	1	260	+41.550%
2026-03-12	106.7200	106.7200	106.1800	106.1800	-0.739%	21	261	+38.444%
2026-03-10	108.1000	108.1000	106.9700	106.9700	+3.423%	20	264	+37.422%
2026-03-06	103.4300	103.4300	103.4300	103.4300	-4.294%	20	250	+42.125%
2026-02-26	108.0700	108.0700	108.0700	108.0700	-9.588%	1	244	+36.023%
2026-02-25	118.9500	119.5300	118.9500	119.5300	+6.885%	7	238	+22.982%
2026-02-20	111.8300	111.8300	111.8300	111.8300	+2.128%	1	238	+31.450%
2026-02-17	109.5000	109.5000	109.5000	109.5000	+2.817%	1	238	+34.247%
2026-02-13	105.7400	106.5000	105.7400	106.5000	-5.585%	2	239	+38.028%
2026-02-12	112.7500	112.8000	112.7500	112.8000	-2.759%	2	239	+30.319%
2026-02-11	116.0000	116.0000	116.0000	116.0000	+19.575%	3	239	+26.724%
2026-02-04	99.0000	99.0000	97.0100	97.0100	-6.397%	2	242	+51.531%
2026-02-03	103.8000	103.8000	103.6400	103.6400	-5.782%	2	242	+41.837%
2026-02-02	110.0000	110.0000	110.0000	110.0000	-2.092%	1	241	+33.636%
2026-01-29	112.3500	112.3500	112.3500	112.3500	-0.575%	10	240	+30.841%
2026-01-27	113.0000	113.0000	113.0000	113.0000	+2.877%	1	250	+30.088%
2026-01-15	109.8400	109.8400	109.8400	109.8400	-2.286%	1	251	+33.831%
2026-01-07	112.4100	112.4100	112.4100	112.4100	+2.005%	1	251	+30.771%
2025-12-29	110.2000	110.2000	110.2000	110.2000	-1.826%	1	251	+33.394%
2025-12-23	112.2500	112.2500	112.2500	112.2500	+8.843%	1	252	+30.958%
2025-12-19	103.1300	103.1300	103.1300	103.1300	+5.342%	1	253	+42.539%
2025-12-18	97.9000	97.9000	97.9000	97.9000	-1.805%	2	253	+50.153%
2025-12-12	104.1600	104.1600	99.7000	99.7000	-1.677%	13	253	+47.442%
2025-12-11	101.4000	101.4000	101.4000	101.4000	-4.735%	1	252	+44.970%
2025-12-05	106.4400	106.4400	106.4400	106.4400	+2.940%	10	252	+38.106%
2025-12-01	103.3900	103.4000	103.3900	103.4000	-2.883%	2	262	+42.166%
2025-11-20	117.9500	117.9500	106.4700	106.4700	-4.767%	10	264	+38.067%
2025-11-17	111.8000	111.8000	111.8000	111.8000	-6.169%	5	264	+31.485%
2025-11-12	119.1500	119.1500	119.1500	119.1500	+0.252%	3	274	+23.374%
2025-11-11	118.8500	118.8500	118.8500	118.8500	-3.374%	5	274	+23.685%
2025-11-10	120.0000	123.0000	120.0000	123.0000	+10.413%	8	274	+19.512%
2025-11-07	106.5000	111.4000	105.3500	111.4000	-12.627%	16	282	+31.957%
2025-10-30	128.2000	128.2000	127.5000	127.5000	-3.358%	5	272	+15.294%
2025-10-29	135.5500	135.5500	131.9300	131.9300	+23.588%	2	271	+11.423%
2025-10-23	106.5300	106.7500	106.5300	106.7500	+4.391%	2	272	+37.705%
2025-10-22	102.2600	102.2600	102.2600	102.2600	-5.595%	2	272	+43.751%
2025-10-17	108.3200	108.3200	108.3200	108.3200	+2.673%	2	273	+35.709%
2025-10-16	105.5000	105.5000	105.5000	105.5000	+0.668%	1	272	+39.336%
2025-10-15	104.8000	104.8000	104.8000	104.8000	-6.437%	3	273	+40.267%
2025-10-10	112.1500	112.1500	112.0000	112.0100	-6.658%	10	274	+31.238%
2025-10-09	120.0000	120.0000	120.0000	120.0000	+6.496%	1	284	+22.500%
2025-10-07	112.6800	112.6800	112.6800	112.6800	+3.614%	1	285	+30.458%
2025-10-06	108.7500	108.7500	108.7500	108.7500	-2.466%	2	285	+35.172%
2025-10-01	111.5900	111.5900	111.5000	111.5000	-0.580%	3	285	+31.839%
2025-09-30	112.1500	112.1500	112.1500	112.1500	+9.951%	2	285	+31.074%
2025-09-25	102.7500	102.7500	102.0000	102.0000	+2.000%	3	287	+44.118%
2025-09-22	100.0000	100.0000	100.0000	100.0000	-1.283%	2	286	+47.000%
2025-09-18	101.3000	101.3000	101.3000	101.3000	-0.638%	1	286	+45.114%
2025-09-15	101.9500	101.9500	101.9500	101.9500	-0.147%	1	285	+44.188%
2025-09-11	102.1000	102.1000	102.1000	102.1000	+0.098%	3	285	+43.976%
2025-09-10	101.8200	102.0000	101.8200	102.0000	+7.538%	2	288	+44.118%
2025-09-09	94.8500	94.8500	94.8500	94.8500	-0.888%	1	289	+54.982%
2025-09-08	95.7000	95.7000	95.7000	95.7000	+4.090%	1	289	+53.605%
2025-09-05	90.0000	91.9400	90.0000	91.9400	-4.029%	7	289	+59.887%
2025-09-02	95.0200	95.8000	94.5300	95.8000	-3.427%	18	284	+53.445%
2025-08-29	101.0600	101.0600	99.0000	99.2000	-8.360%	16	277	+48.185%
2025-08-28	108.2500	108.2500	108.2500	108.2500	+1.168%	1	277	+35.797%
2025-08-27	107.0000	107.0000	107.0000	107.0000	-0.465%	5	276	+37.383%
2025-08-26	107.5000	107.5000	107.5000	107.5000	+10.939%	10	281	+36.744%
2025-08-22	96.9000	96.9000	96.9000	96.9000	-3.419%	1	291	+51.703%
2025-08-20	100.3100	100.3300	100.3100	100.3300	-3.926%	2	290	+46.516%
2025-08-19	104.4300	104.4300	104.4300	104.4300	-2.856%	1	290	+40.764%
2025-08-18	107.2500	107.5000	107.2500	107.5000	-1.013%	3	290	+36.744%
2025-08-08	108.6000	108.6000	108.6000	108.6000	+4.463%	2	290	+35.359%
2025-08-05	104.1000	104.1000	103.9600	103.9600	+2.122%	2	288	+41.401%
2025-07-29	101.8000	101.8000	101.8000	101.8000	+1.475%	10	289	+44.401%
2025-07-28	100.3200	100.3200	100.3200	100.3200	-0.229%	1	289	+46.531%
2025-07-25	100.5700	100.5700	100.5500	100.5500	+7.886%	2	289	+46.196%
2025-07-22	93.2000	93.2000	93.2000	93.2000	-5.333%	5	288	+57.725%
2025-07-18	98.4500	98.4500	98.4500	98.4500	+4.125%	10	283	+49.314%
2025-07-11	94.5500	94.5500	94.5500	94.5500	+4.974%	2	280	+55.473%
2025-07-09	89.4500	90.7600	89.4500	90.0700	+4.587%	15	280	+63.206%
2025-07-08	86.1200	86.1200	86.1200	86.1200	+1.557%	1	274	+70.692%
2025-07-07	85.2500	85.2500	84.8000	84.8000	-2.270%	20	273	+73.349%
2025-07-03	86.7700	86.7700	86.7700	86.7700	+3.421%	1	293	+69.413%
2025-07-02	83.9000	83.9000	83.9000	83.9000	+3.542%	1	293	+75.209%
2025-07-01	83.7400	83.7400	80.7000	81.0300	-5.062%	5	294	+81.414%
2025-06-30	84.3700	85.3500	84.3700	85.3500	+0.613%	4	294	+72.232%
2025-06-27	83.9400	84.8300	83.7000	84.8300	+2.812%	35	294	+73.288%
2025-06-26	83.4900	83.4900	82.5100	82.5100	+1.214%	41	324	+78.160%
2025-06-25	77.3100	81.5200	77.3100	81.5200	+8.838%	26	331	+80.324%
2025-06-24	74.0000	74.9000	74.0000	74.9000	+4.028%	6	312	+96.262%
2025-06-23	71.7500	72.0000	71.5100	72.0000	-2.227%	3	316	+104.167%
2025-06-20	73.6500	73.6500	73.6400	73.6400	+0.054%	4	315	+99.620%
2025-06-18	73.5000	73.6000	72.6000	73.6000	+0.822%	4	314	+99.728%
2025-06-17	73.0000	73.0000	73.0000	73.0000	-0.545%	1	314	+101.370%
2025-06-16	71.7500	73.4000	71.7500	73.4000	+5.052%	3	313	+100.272%
2025-06-13	71.5900	71.5900	69.8700	69.8700	-3.827%	4	316	+110.391%
2025-06-12	72.6500	72.6500	72.6500	72.6500	+1.537%	5	315	+102.340%
2025-06-09	70.8000	71.5500	70.8000	71.5500	-0.625%	4	320	+105.451%
2025-06-05	71.3000	72.0000	69.5000	72.0000	+3.004%	4	318	+104.167%
2025-06-04	69.9000	69.9000	69.9000	69.9000	-0.781%	1	320	+110.300%
2025-06-03	70.2100	70.4500	69.8200	70.4500	+4.758%	22	320	+108.659%
2025-06-02	67.2500	67.2500	67.2500	67.2500	-6.206%	40	320	+118.587%
2025-05-29	69.3000	71.7000	69.3000	71.7000	+11.682%	3	300	+105.021%
2025-05-28	65.0000	65.8500	64.2000	64.2000	+4.645%	6	303	+128.972%
2025-05-23	60.9800	61.3500	60.9800	61.3500	-2.881%	44	301	+139.609%
2025-05-22	62.0400	63.3100	62.0400	63.1700	+0.701%	12	301	+132.705%
2025-05-21	64.5000	66.5500	62.7300	62.7300	-1.228%	6	300	+134.338%
2025-05-20	63.5100	63.5100	63.5100	63.5100	-2.142%	1	305	+131.460%
2025-05-19	64.5500	65.0000	64.5500	64.9000	+0.170%	10	304	+126.502%
2025-05-16	64.8300	64.8300	64.7900	64.7900	+2.192%	22	312	+126.887%
2025-05-15	63.4000	63.4000	63.4000	63.4000	-1.933%	1	303	+131.861%
2025-05-14	62.4200	64.6500	62.4200	64.6500	+6.210%	37	304	+127.378%
2025-05-13	55.0000	60.8700	55.0000	60.8700	+13.289%	10	306	+141.498%
2025-05-12	53.5500	53.7300	53.4000	53.7300	+11.012%	7	315	+173.590%
2025-05-09	48.1800	48.6000	48.1800	48.4000	-3.006%	10	319	+203.719%
2025-05-08	49.5000	49.9000	49.5000	49.9000	+7.427%	11	320	+194.589%
2025-05-07	45.6500	46.4500	45.6500	46.4500	+1.088%	10	311	+216.469%
2025-05-06	45.9500	45.9500	45.9500	45.9500	-2.130%	1	301	+219.913%
2025-05-02	46.0900	46.9500	46.0500	46.9500	+13.818%	18	300	+213.099%
2025-04-29	41.2500	41.2500	41.2500	41.2500	-1.551%	2	305	+256.364%
2025-04-25	41.9000	41.9000	41.9000	41.9000	+5.942%	20	303	+250.835%
2025-04-24	38.3000	39.5500	38.3000	39.5500	+6.432%	2	303	+271.681%
2025-04-23	38.5500	38.5500	37.1600	37.1600	+15.046%	41	301	+295.587%
2025-04-21	35.3100	35.3100	32.2500	32.3000	-11.628%	41	302	+355.108%
2025-04-17	38.5000	38.5000	36.5500	36.5500	-2.533%	33	245	+302.189%
2025-04-16	39.7000	39.7000	37.2000	37.5000	-17.763%	6	245	+292.000%
2025-04-14	46.7000	46.7000	45.6000	45.6000	+3.401%	8	241	+222.368%
2025-04-11	44.1000	44.1000	44.1000	44.1000	+2.606%	10	234	+233.333%
2025-04-10	42.9800	42.9800	42.9800	42.9800	-9.133%	2	229	+242.020%
2025-04-09	37.7500	47.3000	37.7400	47.3000	+18.102%	18	231	+210.782%
2025-04-08	40.0500	40.0500	40.0500	40.0500	+19.196%	5	226	+267.041%
2025-04-07	35.1000	35.1000	33.6000	33.6000	+6.161%	3	231	+337.500%
2025-04-04	34.3000	34.4000	31.6500	31.6500	-16.048%	30	228	+364.455%
2025-04-03	38.7000	38.7000	37.7000	37.7000	-5.514%	10	216	+289.920%
2025-03-31	40.6000	40.6000	39.5100	39.9000	-10.236%	13	212	+268.421%
2025-03-28	45.8500	45.9500	43.8000	44.4500	-4.798%	40	209	+230.709%
2025-03-27	46.6900	46.6900	46.6900	46.6900	-1.248%	1	197	+214.843%
2025-03-26	48.5500	48.5500	47.0000	47.2800	-6.598%	5	197	+210.914%
2025-03-21	50.7500	50.7500	50.4000	50.6200	-1.804%	6	193	+190.399%
2025-03-20	51.5500	51.5500	51.5500	51.5500	+0.585%	1	193	+185.160%
2025-03-19	50.4500	52.2000	50.4500	51.2500	+3.850%	12	193	+186.829%
2025-03-18	50.0000	51.3000	49.3500	49.3500	-8.357%	3	183	+197.872%
2025-03-17	53.8500	53.8500	53.8500	53.8500	+7.700%	1	181	+172.981%
2025-03-13	50.6000	50.6000	50.0000	50.0000	-0.160%	5	181	+194.000%
2025-03-12	50.2000	50.2000	49.5200	50.0800	+18.392%	9	181	+193.530%
2025-03-11	42.3000	42.3000	42.3000	42.3000	-9.422%	1	181	+247.518%
2025-03-07	45.5700	46.7000	43.9800	46.7000	+1.632%	24	181	+214.775%
2025-03-06	49.4200	49.4200	45.9500	45.9500	-10.341%	47	174	+219.913%
2025-03-05	49.5800	51.2500	49.5800	51.2500	+6.838%	8	135	+186.829%
2025-03-04	47.2500	47.9700	47.0500	47.9700	-1.459%	13	133	+206.442%
2025-03-03	53.3100	53.3100	48.6800	48.6800	-11.812%	11	132	+201.972%
2025-02-28	55.2000	55.2000	55.2000	55.2000	-3.497%	2	125	+166.304%
2025-02-27	62.0700	62.3800	57.2000	57.2000	-1.379%	14	124	+156.993%
2025-02-25	58.0000	58.0000	58.0000	58.0000	-11.854%	1	126	+153.448%
2025-02-24	65.8000	65.8000	65.8000	65.8000	-7.324%	1	126	+123.404%
2025-02-20	71.0000	71.0000	71.0000	71.0000	-3.270%	2	126	+107.042%
2025-02-18	73.4000	73.4000	73.4000	73.4000	+9.749%	1	128	+100.272%
2025-02-10	66.8800	66.8800	66.8800	66.8800	+6.888%	1	129	+119.797%
2025-02-07	63.2500	63.2500	62.0800	62.5700	+1.740%	24	128	+134.937%
2025-02-06	60.2000	61.5000	60.2000	61.5000	+6.126%	13	129	+139.024%
2025-02-05	56.4000	57.9500	56.4000	57.9500	+8.826%	2	116	+153.667%
2025-02-03	50.1100	53.3100	50.1100	53.2500	-4.140%	7	118	+176.056%
2025-01-31	60.5500	60.5500	55.5500	55.5500	+1.554%	6	117	+164.626%
2025-01-30	54.7500	54.7500	54.4500	54.7000	-10.592%	3	115	+168.739%
2025-01-28	52.3800	61.1800	52.3800	61.1800	+13.528%	11	115	+140.275%
2025-01-27	61.2500	61.2500	53.0000	53.8900	-28.147%	28	110	+172.778%
2025-01-24	75.0000	75.0000	75.0000	75.0000	-5.063%	2	98	+96.000%
2025-01-22	79.0000	79.0000	79.0000	79.0000	+22.367%	2	97	+86.076%
2025-01-14	64.5600	64.5600	64.5600	64.5600	-1.345%	1	97	+127.695%
2025-01-13	64.7400	65.4400	64.5400	65.4400	-3.623%	20	97	+124.633%
2025-01-10	67.9000	67.9000	67.9000	67.9000	-9.285%	6	83	+116.495%
2025-01-07	75.4000	75.4000	74.8500	74.8500	-9.185%	2	83	+96.393%
2025-01-06	82.4200	82.4200	82.4200	82.4200	+19.104%	1	83	+78.355%
2025-01-02	69.2000	69.2000	69.2000	69.2000	+2.823%	1	84	+112.428%
2024-12-31	67.9400	67.9400	67.3000	67.3000	-1.059%	8	84	+118.425%
2024-12-30	68.0200	68.0200	68.0200	68.0200	-2.368%	5	84	+116.113%
2024-12-27	68.8400	69.8000	68.8000	69.6700	-3.102%	54	84	+110.995%
2024-12-23	71.3500	71.9000	71.3500	71.9000	+3.379%	20	88	+104.451%
2024-12-18	69.1000	69.5500	69.1000	69.5500	+7.663%	20	79	+111.359%
2024-12-17	64.6000	64.6000	64.5500	64.6000	-0.615%	40	71	+127.554%
2024-12-16	65.0000	65.0000	65.0000	65.0000	-6.273%	1	30	+126.154%
2024-12-11	70.9200	70.9200	69.3500	69.3500	+1.389%	3	30	+111.968%
2024-12-10	68.4000	68.4000	68.4000	68.4000	-4.469%	1	28	+114.912%
2024-12-09	71.6000	71.6000	71.6000	71.6000	+8.485%	1	27	+105.307%
2024-11-27	67.7500	67.7500	66.0000	66.0000	-13.329%	3	23	+122.727%
2024-11-22	76.1500	76.1500	76.1500	76.1500	+1.263%	10	23	+93.040%
2024-11-18	75.2000	75.2000	75.2000	75.2000	-2.172%	12	20	+95.479%
2024-11-15	76.8700	76.8700	76.8700	76.8700	-3.575%	4	9	+91.232%
2024-11-14	79.7200	79.7200	79.7200	79.7200	-1.459%	2	8	+84.395%
2024-11-13	80.6100	80.9000	80.6100	80.9000	+12.455%	4	10	+81.706%
2024-11-04	71.9400	71.9400	71.9400	71.9400	-3.215%	1	6	+104.337%
2024-10-30	74.3300	74.3300	74.3300	74.3300	-1.693%	1	6	+97.767%
2024-10-23	76.9000	76.9000	75.6100	75.6100	+1.572%	6	5	+94.419%
2024-10-17	74.4400	74.4400	74.4400	74.4400	0.000%	1	1	+97.474%