Dark

NVDA20260918C85
NVDA Sep 18 2026 85.00 Call (NVDA260918C00085000)
option OPRA

EOD

Aug 14, 2026

140.80+1.331%(+1.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	140.8000	140.8000	140.8000	140.8000	+1.331%	1	477	0.000%
2026-08-12	138.9500	138.9500	138.9500	138.9500	+0.761%	1	477	+1.331%
2026-08-07	136.8500	138.2400	135.6000	137.9000	+25.706%	440	478	+2.103%
2026-07-30	109.7000	109.7000	109.7000	109.7000	+0.183%	1	638	+28.350%
2026-07-28	109.5000	109.5000	109.5000	109.5000	-3.947%	2	639	+28.584%
2026-07-27	114.0000	114.0000	114.0000	114.0000	-11.167%	1	641	+23.509%
2026-07-22	128.3300	128.3300	128.3300	128.3300	+7.102%	1	641	+9.717%
2026-07-17	119.6800	119.8200	119.6800	119.8200	+8.927%	2	641	+17.510%
2026-07-02	110.0000	110.0000	110.0000	110.0000	-0.587%	1	640	+28.000%
2026-06-25	110.6500	110.6500	110.6500	110.6500	-6.899%	1	640	+27.248%
2026-06-23	118.8500	118.8500	118.8500	118.8500	-3.059%	17	640	+18.469%
2026-06-10	122.6000	122.6000	122.6000	122.6000	+2.167%	1	657	+14.845%
2026-06-09	120.0000	120.0000	120.0000	120.0000	-2.137%	5	657	+17.333%
2026-06-08	124.9000	124.9000	122.6200	122.6200	-8.033%	9	662	+14.826%
2026-05-29	133.3300	133.3300	133.3300	133.3300	+3.277%	1	665	+5.603%
2026-05-27	129.1000	129.1000	129.1000	129.1000	-4.575%	20	665	+9.063%
2026-05-21	135.2900	135.2900	135.2900	135.2900	-10.817%	1	665	+4.073%
2026-05-14	151.5000	151.7000	151.5000	151.7000	+14.620%	3	665	-7.185%
2026-05-08	132.3500	132.3500	132.3500	132.3500	+2.217%	100	666	+6.385%
2026-04-28	129.4800	129.4800	129.4800	129.4800	+8.351%	1	738	+8.743%
2026-04-23	119.5000	119.5000	119.5000	119.5000	+0.572%	10	740	+17.824%
2026-04-17	118.8200	118.8200	118.8200	118.8200	+2.919%	5	740	+18.499%
2026-04-15	115.0800	115.4500	115.0800	115.4500	+2.033%	13	745	+21.958%
2026-04-14	113.1000	113.1500	113.1000	113.1500	+6.244%	2	738	+24.437%
2026-04-10	106.5000	106.5000	106.5000	106.5000	+16.969%	5	738	+32.207%
2026-03-26	90.6100	91.4500	90.4800	91.0500	-1.822%	440	733	+54.640%
2026-03-23	92.7400	92.7400	92.7400	92.7400	+2.816%	5	372	+51.822%
2026-03-20	90.2000	90.2000	90.2000	90.2000	-8.695%	1	370	+56.098%
2026-03-18	100.0500	100.6500	98.6300	98.7900	-5.355%	7	371	+42.525%
2026-03-16	102.2500	104.3800	102.1300	104.3800	+2.333%	90	367	+34.892%
2026-03-12	102.0000	102.0000	102.0000	102.0000	-0.865%	1	291	+38.039%
2026-03-10	103.5000	103.5000	102.8900	102.8900	+1.600%	50	291	+36.845%
2026-03-04	101.2700	101.2700	101.2700	101.2700	-11.299%	1	311	+39.034%
2026-02-25	114.1700	114.1700	114.1700	114.1700	+5.880%	20	311	+23.325%
2026-02-20	107.8300	107.8300	107.8300	107.8300	+0.964%	30	311	+30.576%
2026-02-10	106.8000	106.8000	106.8000	106.8000	-0.168%	1	311	+31.835%
2026-02-02	106.9800	106.9800	106.9800	106.9800	-3.360%	4	311	+31.613%
2026-01-30	110.7000	110.7000	110.7000	110.7000	+2.500%	1	315	+27.191%
2026-01-06	108.0000	108.0000	108.0000	108.0000	+2.506%	1	331	+30.370%
2025-12-29	105.3600	105.3600	105.3600	105.3600	+2.991%	1	331	+33.637%
2025-12-22	102.3000	102.3000	102.3000	102.3000	+2.752%	3	332	+37.634%
2025-12-19	99.5600	99.5600	99.5600	99.5600	+7.031%	1	335	+41.422%
2025-12-18	94.1700	94.1700	93.0200	93.0200	-2.566%	2	336	+51.365%
2025-12-16	95.8300	95.8300	95.4700	95.4700	-7.221%	20	334	+47.481%
2025-12-08	102.9000	102.9000	102.9000	102.9000	+1.160%	20	334	+36.832%
2025-11-21	101.7200	101.7200	101.7200	101.7200	-4.092%	1	315	+38.419%
2025-11-19	106.0600	106.0600	106.0600	106.0600	+4.503%	1	315	+32.755%
2025-11-18	101.4900	101.4900	101.4900	101.4900	-4.659%	3	315	+38.733%
2025-11-13	106.4500	106.4500	106.4500	106.4500	-2.785%	1	318	+32.269%
2025-11-06	109.5000	109.5000	109.5000	109.5000	-11.279%	1	319	+28.584%
2025-10-30	123.4200	123.4200	123.4200	123.4200	-1.892%	2	319	+14.082%
2025-10-29	125.8000	125.8000	125.8000	125.8000	+22.996%	10	319	+11.924%
2025-10-23	101.9800	102.2800	101.9800	102.2800	+3.996%	2	329	+37.661%
2025-10-22	98.2300	98.3500	98.2300	98.3500	-3.170%	2	329	+43.162%
2025-10-21	101.3200	101.5700	101.3200	101.5700	-5.604%	2	330	+38.624%
2025-10-10	107.3300	107.6000	107.3300	107.6000	-3.800%	3	330	+30.855%
2025-10-09	111.8500	111.8500	111.8500	111.8500	+3.565%	2	333	+25.883%
2025-10-08	108.0000	108.0000	108.0000	108.0000	-1.126%	2	335	+30.370%
2025-10-02	109.2300	109.2300	109.2300	109.2300	+1.865%	1	337	+28.902%
2025-10-01	107.2300	107.2300	107.2300	107.2300	+9.441%	1	338	+31.307%
2025-09-26	96.9000	97.9800	96.0000	97.9800	+0.441%	6	337	+43.703%
2025-09-25	97.5500	97.5500	97.5500	97.5500	+2.125%	10	334	+44.336%
2025-09-19	96.2600	96.2600	95.5200	95.5200	-1.495%	11	344	+47.404%
2025-09-18	97.0000	97.0000	96.6400	96.9700	+6.866%	3	335	+45.200%
2025-09-17	90.0000	90.8100	90.0000	90.7400	-5.084%	8	336	+55.169%
2025-09-16	98.7500	98.7500	95.3400	95.6000	+5.612%	21	335	+47.280%
2025-09-09	90.5200	90.5200	90.5200	90.5200	-0.033%	1	320	+55.546%
2025-09-08	90.5500	90.5500	90.5500	90.5500	+3.723%	1	321	+55.494%
2025-09-05	87.3000	87.3000	87.3000	87.3000	-4.674%	1	320	+61.283%
2025-09-03	92.0000	92.0000	91.5800	91.5800	+1.507%	3	321	+53.745%
2025-09-02	90.5000	90.5000	90.0800	90.2200	-9.780%	3	319	+56.063%
2025-08-28	100.0000	100.0000	100.0000	100.0000	-1.865%	1	317	+40.800%
2025-08-25	98.0500	101.9000	98.0500	101.9000	+5.815%	101	316	+38.175%
2025-08-21	95.9500	96.3100	95.9500	96.3000	+2.447%	4	279	+46.210%
2025-08-20	94.0000	94.0000	94.0000	94.0000	-6.000%	1	279	+49.787%
2025-08-04	100.0000	100.0000	100.0000	100.0000	+1.082%	1	280	+40.800%
2025-07-30	99.0000	99.0000	98.9300	98.9300	+1.259%	2	281	+42.323%
2025-07-29	97.7000	97.7000	97.7000	97.7000	+2.197%	1	282	+44.115%
2025-07-25	95.3500	95.6000	95.3500	95.6000	+8.023%	4	282	+47.280%
2025-07-11	87.8500	88.5000	87.8500	88.5000	+3.027%	10	283	+59.096%
2025-07-09	86.2500	86.3000	85.1000	85.9000	+4.400%	37	293	+63.912%
2025-07-08	82.2800	82.2800	82.2800	82.2800	+0.957%	1	260	+71.123%
2025-07-03	82.0000	82.0000	81.5000	81.5000	+7.733%	10	254	+72.761%
2025-07-01	75.6500	75.6500	75.6500	75.6500	-6.524%	1	254	+86.120%
2025-06-27	79.6100	81.5500	79.6100	80.9300	+2.456%	32	255	+73.978%
2025-06-26	79.0000	79.0000	78.9900	78.9900	+4.789%	3	257	+78.250%
2025-06-25	75.3800	75.3800	75.3800	75.3800	+11.394%	2	256	+86.787%
2025-06-20	67.6700	67.6700	67.6700	67.6700	-2.352%	10	257	+108.069%
2025-06-18	69.3000	69.3000	69.3000	69.3000	+0.464%	2	257	+103.175%
2025-06-17	68.9800	68.9800	68.9800	68.9800	-0.705%	1	257	+104.117%
2025-06-16	68.4400	70.0000	68.4400	69.4700	+1.224%	48	258	+102.677%
2025-06-12	68.6300	68.6300	68.6300	68.6300	+2.433%	2	224	+105.158%
2025-06-11	66.7000	67.0000	66.7000	67.0000	+0.495%	2	222	+110.149%
2025-06-10	67.4300	67.4300	66.6700	66.6700	-3.726%	4	221	+111.189%
2025-06-09	68.7500	69.2500	68.7500	69.2500	+3.204%	3	221	+103.321%
2025-06-06	66.5300	67.1000	66.5300	67.1000	+0.902%	24	222	+109.836%
2025-06-04	66.5000	66.5000	66.5000	66.5000	+0.910%	1	226	+111.729%
2025-06-03	65.9000	65.9000	65.9000	65.9000	+10.756%	20	225	+113.657%
2025-05-30	61.5000	61.5000	59.5000	59.5000	-6.857%	8	245	+136.639%
2025-05-29	65.0500	65.0500	63.8800	63.8800	+9.665%	20	246	+120.413%
2025-05-23	57.7000	58.2500	57.7000	58.2500	-2.298%	42	246	+141.717%
2025-05-22	58.4400	59.6200	58.4400	59.6200	+3.060%	25	246	+136.162%
2025-05-21	61.8300	61.8300	57.8500	57.8500	-3.099%	10	246	+143.388%
2025-05-20	60.2000	60.2000	59.3000	59.7000	-2.403%	14	238	+135.846%
2025-05-19	60.4500	61.1700	60.4500	61.1700	+0.279%	7	232	+130.178%
2025-05-16	60.6000	61.0000	60.6000	61.0000	-1.629%	42	230	+130.820%
2025-05-15	62.0100	62.0100	62.0100	62.0100	+10.083%	1	215	+127.060%
2025-05-13	51.8000	56.3300	51.8000	56.3300	+12.435%	2	215	+149.956%
2025-05-12	49.6000	50.2000	49.1300	50.1000	+10.963%	99	215	+181.038%
2025-05-09	45.1500	45.1500	45.1500	45.1500	-2.903%	24	224	+211.849%
2025-05-08	46.2000	46.5000	45.9500	46.5000	+7.639%	62	212	+202.796%
2025-05-07	42.8500	43.2000	42.8500	43.2000	+0.348%	2	167	+225.926%
2025-05-05	42.7000	43.0500	42.7000	43.0500	-1.034%	4	167	+227.062%
2025-05-02	42.6400	43.5500	42.6400	43.5000	+1.993%	56	165	+223.678%
2025-05-01	42.6500	42.6500	42.6500	42.6500	+19.837%	5	190	+230.129%
2025-04-30	35.5900	35.5900	35.5900	35.5900	-9.601%	25	190	+295.617%
2025-04-29	39.3700	39.3700	39.3700	39.3700	+2.660%	1	165	+257.633%
2025-04-28	38.5100	38.5100	38.3500	38.3500	-5.004%	2	164	+267.145%
2025-04-25	38.3200	40.3700	38.3200	40.3700	+10.663%	6	162	+248.774%
2025-04-24	36.4800	36.4800	36.4800	36.4800	+13.433%	27	163	+285.965%
2025-04-22	32.1600	32.1600	32.1600	32.1600	+4.927%	1	137	+337.811%
2025-04-21	32.1100	32.1100	30.0000	30.6500	-9.050%	10	137	+359.380%
2025-04-17	33.7000	33.7000	33.7000	33.7000	-3.577%	1	140	+317.804%
2025-04-16	37.3500	37.3500	34.9500	34.9500	-16.388%	12	140	+302.861%
2025-04-15	42.7500	42.7500	41.8000	41.8000	-0.948%	4	128	+236.842%
2025-04-14	43.3600	43.3600	42.2000	42.2000	-0.939%	11	126	+233.649%
2025-04-11	42.0000	42.6000	42.0000	42.6000	+8.122%	6	136	+230.516%
2025-04-10	39.5000	39.5000	39.4000	39.4000	-11.738%	2	137	+257.360%
2025-04-09	34.7000	44.6400	33.3500	44.6400	+20.162%	104	136	+215.412%
2025-04-08	37.1500	37.1500	37.1500	37.1500	+15.409%	2	56	+279.004%
2025-04-07	25.6500	33.1500	25.6000	32.1900	+2.516%	18	54	+337.403%
2025-04-04	30.9900	31.4000	28.9200	31.4000	-11.674%	20	41	+348.408%
2025-04-03	36.6500	36.6500	35.5500	35.5500	-15.256%	2	38	+296.062%
2025-04-02	41.9500	41.9500	41.9500	41.9500	+11.126%	1	37	+235.638%
2025-03-31	38.1000	38.1000	37.2600	37.7500	-8.440%	10	37	+272.980%
2025-03-28	41.2300	41.2300	41.2300	41.2300	-4.383%	4	30	+241.499%
2025-03-27	43.1200	43.1200	43.1200	43.1200	-2.222%	1	31	+226.531%
2025-03-26	44.1000	44.1000	44.1000	44.1000	-7.991%	1	31	+219.274%
2025-03-19	47.9300	47.9300	47.9300	47.9300	+16.335%	1	30	+193.762%
2025-03-10	41.2000	41.2000	41.2000	41.2000	-1.412%	2	30	+241.748%
2025-03-07	41.7900	41.7900	41.7900	41.7900	-8.656%	4	28	+236.923%
2025-03-06	45.7500	45.7500	45.7500	45.7500	-3.010%	1	29	+207.760%
2025-03-05	47.1700	47.1700	47.1700	47.1700	-1.729%	1	29	+198.495%
2025-03-03	48.0000	48.0000	48.0000	48.0000	-7.461%	1	30	+193.333%
2025-02-28	51.7200	51.9500	51.7200	51.8700	-7.010%	12	30	+171.448%
2025-02-27	55.9900	55.9900	55.7800	55.7800	-2.738%	3	28	+152.420%
2025-02-25	57.3500	57.3500	57.3500	57.3500	-7.485%	2	27	+145.510%
2025-02-24	61.9900	61.9900	61.9900	61.9900	-0.657%	2	25	+127.133%
2025-02-10	62.4000	62.4000	62.4000	62.4000	+5.763%	1	25	+125.641%
2025-02-07	59.0000	59.0000	59.0000	59.0000	+3.636%	12	25	+138.644%
2025-02-06	56.9300	56.9300	56.9300	56.9300	+7.415%	1	23	+147.321%
2025-02-05	52.7500	53.0000	52.7500	53.0000	+0.760%	3	23	+165.660%
2025-02-04	49.4500	52.6000	49.4500	52.6000	+5.432%	3	21	+167.681%
2025-02-03	49.1000	49.8900	49.1000	49.8900	-11.070%	4	18	+182.221%
2025-01-31	56.1000	56.1000	56.1000	56.1000	+6.049%	8	17	+150.980%
2025-01-28	52.9000	52.9000	52.9000	52.9000	+2.321%	1	17	+166.163%
2025-01-27	51.7000	51.7000	51.7000	51.7000	-29.660%	2	17	+172.340%
2025-01-22	73.5000	73.5000	73.5000	73.5000	+4.152%	1	15	+91.565%
2024-12-24	70.5700	70.5700	70.5700	70.5700	+13.933%	3	15	+99.518%
2024-12-17	61.9400	61.9400	61.9400	61.9400	-6.857%	1	15	+127.317%
2024-11-29	66.5000	66.5000	66.5000	66.5000	-1.350%	2	14	+111.729%
2024-11-26	67.4100	67.4100	67.4100	67.4100	-10.180%	10	14	+108.871%
2024-11-20	75.3100	75.3100	75.0500	75.0500	+14.493%	2	4	+87.608%
2024-10-31	65.5500	65.5500	65.5500	65.5500	-7.481%	1	5	+114.798%
2024-10-23	70.8500	70.8500	70.8500	70.8500	+0.071%	1	6	+98.730%
2024-10-17	70.8000	70.8000	70.8000	70.8000	+9.938%	1	5	+98.870%
2024-10-16	64.2200	64.4000	64.2200	64.4000	+0.625%	2	4	+118.634%
2024-10-09	64.0000	64.0000	64.0000	64.0000	0.000%	3	3	+120.000%