Dark

NVDA20260918C95
NVDA Sep 18 2026 95.00 Call (NVDA260918C00095000)
option OPRA

EOD

Aug 10, 2026

123.80-4.291%(-5.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	125.7000	125.7000	123.8000	123.8000	-4.291%	2	730	0.000%
2026-08-07	129.3500	129.3500	129.3500	129.3500	+26.405%	5	731	-4.291%
2026-07-28	102.3300	102.3300	102.3300	102.3300	-14.261%	1	733	+20.981%
2026-07-22	119.3500	119.3500	119.3500	119.3500	+10.509%	2	734	+3.729%
2026-07-17	108.0000	108.0000	108.0000	108.0000	+1.887%	3	735	+14.630%
2026-07-02	106.0000	106.0000	106.0000	106.0000	+4.743%	1	736	+16.792%
2026-06-25	101.2000	101.2000	101.2000	101.2000	-9.554%	1	736	+22.332%
2026-06-17	112.1900	113.1900	111.8900	111.8900	-4.408%	13	736	+10.644%
2026-06-15	117.0500	117.0500	117.0500	117.0500	+8.380%	1	736	+5.767%
2026-06-11	108.0000	108.0000	108.0000	108.0000	-4.543%	1	736	+14.630%
2026-06-08	113.6600	113.6600	113.1400	113.1400	-7.528%	6	737	+9.422%
2026-06-03	122.3500	122.3500	122.3500	122.3500	-0.851%	1	737	+1.185%
2026-05-29	123.4000	123.4000	123.4000	123.4000	-0.484%	2	737	+0.324%
2026-05-22	124.0000	124.0000	124.0000	124.0000	-7.317%	10	737	-0.161%
2026-05-15	133.7900	133.7900	133.7900	133.7900	-5.113%	1	747	-7.467%
2026-05-14	141.0000	141.0000	141.0000	141.0000	+18.229%	2	748	-12.199%
2026-05-07	119.2600	119.2600	119.2600	119.2600	-0.301%	1	750	+3.807%
2026-04-29	119.6200	119.6200	119.6200	119.6200	+3.837%	5	750	+3.494%
2026-04-24	115.2000	115.2000	115.2000	115.2000	+5.931%	3	750	+7.465%
2026-04-22	108.7000	108.7500	108.7000	108.7500	+0.462%	43	756	+13.839%
2026-04-17	107.8500	108.2500	107.8500	108.2500	+2.026%	17	799	+14.365%
2026-04-15	106.1000	106.1000	106.1000	106.1000	+13.476%	18	791	+16.682%
2026-04-10	93.5000	93.5000	93.5000	93.5000	+3.064%	2	809	+32.406%
2026-04-09	90.7200	90.7300	90.7200	90.7200	+6.792%	16	809	+36.464%
2026-04-07	84.9500	84.9500	84.9500	84.9500	+4.208%	5	793	+45.733%
2026-03-31	81.5200	81.5200	81.5200	81.5200	+5.856%	1	798	+51.865%
2026-03-27	76.5000	77.2500	76.5000	77.0100	-4.359%	44	798	+60.758%
2026-03-26	80.5200	80.5200	80.5200	80.5200	-8.707%	1	760	+53.751%
2026-03-25	88.2000	88.2000	88.2000	88.2000	+6.265%	1	760	+40.363%
2026-03-24	83.0000	83.0000	83.0000	83.0000	-1.308%	90	760	+49.157%
2026-03-20	84.1000	84.1000	84.1000	84.1000	-10.532%	10	760	+47.206%
2026-03-11	94.0000	94.0000	94.0000	94.0000	+1.897%	1	750	+31.702%
2026-03-10	92.2500	92.2500	92.2500	92.2500	+2.500%	1	751	+34.201%
2026-03-09	90.0000	90.0000	90.0000	90.0000	+0.167%	1	751	+37.556%
2026-03-04	89.8500	89.8500	89.8500	89.8500	-1.046%	1	752	+37.785%
2026-03-02	90.8000	90.8000	90.8000	90.8000	-3.250%	1	751	+36.344%
2026-02-26	93.8500	93.8500	93.8500	93.8500	-7.309%	1	752	+31.913%
2026-02-24	101.2800	101.2800	101.2500	101.2500	+2.917%	2	751	+22.272%
2026-02-12	98.3800	98.3800	98.3800	98.3800	+10.205%	1	750	+25.839%
2026-01-20	89.2700	89.2700	89.2700	89.2700	-7.540%	6	750	+38.680%
2026-01-16	96.5500	96.5500	96.5500	96.5500	+6.520%	1	749	+28.224%
2026-01-14	90.6400	90.6400	90.6400	90.6400	-5.347%	14	749	+36.584%
2026-01-12	95.7600	95.7600	95.7600	95.7600	-3.759%	1	756	+29.282%
2026-01-05	99.5000	99.5000	99.5000	99.5000	-1.583%	80	676	+24.422%
2026-01-02	101.1000	101.1000	101.1000	101.1000	+3.480%	1	676	+22.453%
2025-12-31	97.7000	97.7000	97.7000	97.7000	+0.154%	3	679	+26.714%
2025-12-29	96.8500	97.5500	96.8500	97.5500	+0.754%	11	679	+26.909%
2025-12-24	96.8200	96.8200	96.8200	96.8200	+4.298%	13	666	+27.866%
2025-12-22	92.8300	92.8300	92.8300	92.8300	+9.663%	1	666	+33.362%
2025-12-18	84.6500	84.6500	84.6500	84.6500	-3.257%	2	667	+46.249%
2025-12-15	87.5000	87.5000	87.5000	87.5000	-8.473%	2	665	+41.486%
2025-12-09	95.6000	95.6000	95.6000	95.6000	+0.315%	1	663	+29.498%
2025-12-08	95.3000	95.3000	95.3000	95.3000	+8.542%	1	663	+29.906%
2025-11-28	90.0000	90.0000	87.8000	87.8000	-2.444%	3	662	+41.002%
2025-11-24	88.1600	90.0000	88.1600	90.0000	-7.702%	9	659	+37.556%
2025-11-19	97.5100	97.5100	97.5100	97.5100	+3.185%	10	664	+26.961%
2025-11-18	94.5000	94.5000	94.5000	94.5000	-2.144%	1	654	+31.005%
2025-11-13	96.5700	96.5700	96.5700	96.5700	-14.381%	1	653	+28.197%
2025-10-31	112.7900	112.7900	112.7900	112.7900	-2.262%	10	654	+9.762%
2025-10-30	115.4000	115.4000	115.4000	115.4000	-0.944%	1	654	+7.279%
2025-10-29	121.6200	121.6200	116.5000	116.5000	+4.955%	11	655	+6.266%
2025-10-28	111.0000	111.0000	111.0000	111.0000	+15.026%	1	663	+11.532%
2025-10-24	96.5000	96.5000	96.5000	96.5000	+3.463%	2	663	+28.290%
2025-10-23	93.2600	93.5600	93.0000	93.2700	+4.073%	4	663	+32.733%
2025-10-22	91.4600	91.4600	89.5300	89.6200	-3.145%	3	663	+38.139%
2025-10-21	93.2300	93.5600	92.3000	92.5300	-2.600%	6	664	+33.794%
2025-10-20	95.0000	95.0000	95.0000	95.0000	+2.647%	5	665	+30.316%
2025-10-14	92.4000	92.5500	92.4000	92.5500	-7.246%	4	660	+33.766%
2025-10-10	99.7800	99.7800	99.7800	99.7800	-2.080%	1	656	+24.073%
2025-10-09	101.9000	101.9000	101.9000	101.9000	+1.900%	1	655	+21.492%
2025-10-08	101.0000	101.0000	100.0000	100.0000	+0.980%	39	656	+23.800%
2025-10-07	99.0300	99.0300	99.0300	99.0300	+0.334%	1	691	+25.013%
2025-10-01	98.7000	98.7000	98.7000	98.7000	+6.737%	1	691	+25.431%
2025-09-29	92.4700	92.4700	92.4700	92.4700	+2.916%	10	692	+33.881%
2025-09-23	92.2000	92.2000	89.8500	89.8500	+3.240%	4	687	+37.785%
2025-09-22	87.0300	87.0300	87.0300	87.0300	-1.382%	1	689	+42.250%
2025-09-19	87.6000	88.2500	87.6000	88.2500	+2.616%	12	690	+40.283%
2025-09-18	86.0000	86.0000	86.0000	86.0000	+4.217%	1	680	+43.953%
2025-09-17	82.6000	83.0000	81.5900	82.5200	-4.733%	13	680	+50.024%
2025-09-16	88.7500	88.7500	86.3200	86.6200	-2.334%	9	680	+42.923%
2025-09-15	87.4500	89.1700	87.4500	88.6900	-0.783%	155	679	+39.587%
2025-09-12	88.9500	89.3900	88.9500	89.3900	+0.213%	3	735	+38.494%
2025-09-11	91.0000	91.0000	88.7600	89.2000	+0.337%	23	736	+38.789%
2025-09-10	90.5500	90.5500	88.7000	88.9000	+8.468%	24	727	+39.258%
2025-09-09	79.5500	81.9600	79.5500	81.9600	+0.936%	11	719	+51.049%
2025-09-08	81.4900	81.4900	80.9700	81.2000	+3.111%	3	724	+52.463%
2025-09-05	78.3000	78.7500	78.3000	78.7500	-5.189%	122	725	+57.206%
2025-09-04	83.0600	83.0600	83.0600	83.0600	+1.827%	1	672	+49.049%
2025-09-03	82.5800	82.5800	81.5700	81.5700	-1.652%	11	671	+51.771%
2025-09-02	82.8500	82.9400	82.8500	82.9400	-3.390%	2	666	+49.265%
2025-08-29	86.0300	86.0300	85.8500	85.8500	-8.034%	2	667	+44.205%
2025-08-27	93.3500	93.3500	93.3500	93.3500	-0.744%	2	667	+32.619%
2025-08-26	93.4600	94.0500	93.4600	94.0500	0.000%	14	669	+31.632%
2025-08-25	93.0300	94.0500	93.0300	94.0500	+7.192%	3	666	+31.632%
2025-08-21	88.3100	88.3100	86.7800	87.7400	+0.562%	6	665	+41.099%
2025-08-20	82.8500	87.2500	82.8500	87.2500	-1.412%	7	666	+41.891%
2025-08-19	90.3200	90.3200	88.5000	88.5000	-4.992%	66	665	+39.887%
2025-08-13	93.1500	93.1500	93.1500	93.1500	-0.513%	1	731	+32.904%
2025-08-12	93.6300	93.6300	93.6300	93.6300	-0.921%	65	731	+32.223%
2025-08-11	94.5000	94.5000	94.5000	94.5000	-0.891%	30	698	+31.005%
2025-08-08	94.0000	95.3500	94.0000	95.3500	+4.105%	2	668	+29.837%
2025-08-07	91.5900	91.5900	91.5900	91.5900	+3.003%	1	668	+35.168%
2025-08-04	87.6100	88.9200	87.6100	88.9200	+1.495%	2	668	+39.226%
2025-08-01	86.0000	87.6100	84.9400	87.6100	-6.877%	50	668	+41.308%
2025-07-31	94.0800	94.0800	94.0800	94.0800	+2.272%	11	650	+31.590%
2025-07-30	91.8800	92.0300	91.8800	91.9900	+4.002%	7	639	+34.580%
2025-07-29	88.4500	88.4500	88.4500	88.4500	+3.450%	3	645	+39.966%
2025-07-24	85.5000	85.5000	85.5000	85.5000	+4.690%	1	645	+44.795%
2025-07-22	81.6700	81.6700	81.6700	81.6700	-5.024%	1	645	+51.586%
2025-07-21	85.9900	85.9900	85.9900	85.9900	-1.274%	1	645	+43.970%
2025-07-17	87.1000	87.1000	87.1000	87.1000	+9.216%	1	645	+42.135%
2025-07-14	78.1500	79.7500	77.8500	79.7500	+0.758%	4	645	+55.235%
2025-07-11	79.9400	79.9400	79.1500	79.1500	+3.006%	17	643	+56.412%
2025-07-09	77.5000	77.5000	76.8400	76.8400	+4.431%	2	653	+61.114%
2025-07-08	73.6700	73.6700	73.5200	73.5800	+0.712%	9	653	+68.252%
2025-07-07	73.7500	73.7500	73.0600	73.0600	-1.390%	2	653	+69.450%
2025-07-03	74.1400	74.1400	74.0900	74.0900	+2.760%	3	654	+67.094%
2025-07-02	72.0900	72.1000	72.0900	72.1000	+6.957%	20	654	+71.706%
2025-07-01	70.8500	70.8500	67.4100	67.4100	-6.375%	2	638	+83.652%
2025-06-30	71.8000	72.0000	71.4000	72.0000	+0.362%	23	638	+71.944%
2025-06-27	70.6000	72.0000	70.6000	71.7400	+1.860%	12	638	+72.568%
2025-06-26	71.5000	71.5000	70.4300	70.4300	+1.910%	3	637	+75.777%
2025-06-25	65.9000	69.1100	65.7200	69.1100	+9.698%	12	637	+79.135%
2025-06-24	61.9500	63.0000	61.9500	63.0000	+5.088%	15	637	+96.508%
2025-06-20	61.7500	61.7500	59.9500	59.9500	-3.025%	100	647	+106.505%
2025-06-16	61.8200	61.8200	61.8200	61.8200	+3.777%	40	622	+100.259%
2025-06-11	61.1000	61.1000	59.5700	59.5700	-0.301%	2	622	+107.823%
2025-06-09	59.7500	59.7500	59.7500	59.7500	-0.417%	2	622	+107.197%
2025-06-06	59.5000	60.1000	59.0000	60.0000	+1.868%	212	622	+106.333%
2025-06-05	59.0000	59.1000	58.9000	58.9000	+1.394%	150	652	+110.187%
2025-06-04	58.2800	58.2800	58.0900	58.0900	-1.207%	2	751	+113.118%
2025-06-03	59.0000	59.1200	58.8000	58.8000	+11.153%	17	751	+110.544%
2025-05-30	52.9000	52.9000	52.9000	52.9000	-8.762%	100	756	+134.026%
2025-05-29	59.1000	59.1000	57.9800	57.9800	+7.073%	7	706	+113.522%
2025-05-28	54.1000	54.1500	53.8200	54.1500	+0.278%	5	712	+128.624%
2025-05-27	54.0000	54.0000	54.0000	54.0000	+5.448%	5	710	+129.259%
2025-05-23	50.7500	51.2100	50.7000	51.2100	-2.624%	6	711	+141.750%
2025-05-21	53.9000	54.4000	52.5900	52.5900	-1.425%	3	711	+135.406%
2025-05-20	53.3500	53.3500	53.3500	53.3500	-0.744%	2	713	+132.052%
2025-05-16	54.0000	54.0000	53.7500	53.7500	+0.373%	42	713	+130.326%
2025-05-15	53.5500	53.5500	53.5500	53.5500	-1.017%	1	706	+131.186%
2025-05-14	51.9500	54.1000	51.9500	54.1000	+8.744%	23	705	+128.835%
2025-05-13	45.5000	49.8000	45.5000	49.7500	+13.975%	32	703	+148.844%
2025-05-12	42.2200	43.6500	42.2200	43.6500	+11.069%	9	732	+183.620%
2025-05-09	40.1100	40.1100	39.3000	39.3000	-2.626%	4	726	+215.013%
2025-05-08	40.0500	40.3600	40.0500	40.3600	+11.185%	2	725	+206.739%
2025-05-06	36.1600	36.3000	36.1600	36.3000	-1.679%	2	725	+241.047%
2025-05-05	36.9200	36.9200	36.9200	36.9200	-1.098%	1	726	+235.320%
2025-05-02	36.7800	37.5800	36.7800	37.3300	+2.218%	20	725	+231.637%
2025-05-01	37.1600	37.1600	36.5200	36.5200	+15.679%	52	727	+238.992%
2025-04-30	31.5700	31.5700	31.5700	31.5700	-3.896%	1	729	+292.144%
2025-04-29	33.1700	33.1700	32.8500	32.8500	+3.791%	3	729	+276.865%
2025-04-28	32.7600	32.7600	31.5300	31.6500	-8.526%	18	728	+291.153%
2025-04-25	32.7500	34.7100	32.7500	34.6000	+10.685%	22	713	+257.803%
2025-04-24	30.5400	31.2600	30.5400	31.2600	+7.423%	6	716	+296.033%
2025-04-23	30.8000	30.8000	29.1000	29.1000	+8.989%	65	715	+325.430%
2025-04-22	26.9500	27.4000	26.7000	26.7000	+2.851%	80	651	+363.670%
2025-04-21	26.8000	26.8000	24.8500	25.9600	-8.527%	126	608	+376.888%
2025-04-17	29.0000	29.0000	28.3800	28.3800	-6.798%	4	521	+336.223%
2025-04-16	32.2500	32.2500	30.0000	30.4500	-20.600%	3	521	+306.568%
2025-04-14	38.3500	38.3500	38.3500	38.3500	+6.086%	1	520	+222.816%
2025-04-11	35.0200	36.8000	35.0200	36.1500	+6.953%	84	520	+242.462%
2025-04-10	33.8000	33.8000	33.8000	33.8000	+13.423%	1	558	+266.272%
2025-04-09	29.5000	29.8000	29.4400	29.8000	+14.395%	24	559	+315.436%
2025-04-08	31.2000	32.0000	26.0000	26.0500	-4.823%	106	542	+375.240%
2025-04-07	21.5500	28.7500	21.5500	27.3700	+6.498%	120	491	+352.320%
2025-04-04	27.5000	27.6000	24.3500	25.7000	-13.176%	4,086	416	+381.712%
2025-04-03	30.4200	30.9500	29.6000	29.6000	-6.772%	49	120	+318.243%
2025-03-31	31.7500	31.7500	31.7500	31.7500	-11.139%	1	83	+289.921%
2025-03-28	35.3000	35.7300	35.3000	35.7300	-7.865%	4	82	+246.488%
2025-03-26	38.7800	38.7800	38.7800	38.7800	-9.667%	1	81	+219.237%
2025-03-25	42.9300	42.9300	42.9300	42.9300	-1.197%	1	80	+188.376%
2025-03-24	43.4500	43.4500	43.4500	43.4500	+2.115%	2	81	+184.925%
2025-03-20	43.1000	43.1000	42.5500	42.5500	+3.780%	2	81	+190.952%
2025-03-18	41.0000	41.0000	41.0000	41.0000	+13.416%	1	81	+201.951%
2025-03-11	35.1200	36.1500	35.1200	36.1500	+6.324%	21	80	+242.462%
2025-03-10	34.8000	34.8000	34.0000	34.0000	-10.878%	3	67	+264.118%
2025-03-06	38.3000	38.3000	38.1500	38.1500	-10.446%	3	65	+224.509%
2025-03-04	38.2200	42.6000	38.2200	42.6000	-15.660%	19	66	+190.610%
2025-02-27	50.9700	50.9700	50.4200	50.5100	-8.827%	4	47	+145.100%
2025-02-24	55.4000	55.4000	55.4000	55.4000	-12.008%	9	45	+123.466%
2025-02-18	62.1200	62.9600	62.1200	62.9600	+8.814%	4	49	+96.633%
2025-02-10	57.8600	57.8600	57.8600	57.8600	+11.591%	1	51	+113.965%
2025-02-06	51.8500	51.8500	51.8500	51.8500	+8.021%	1	50	+138.766%
2025-02-05	48.0000	48.0000	48.0000	48.0000	+5.727%	1	51	+157.917%
2025-02-04	44.8000	45.4000	44.8000	45.4000	+2.483%	13	52	+172.687%
2025-02-03	44.3000	44.3000	44.3000	44.3000	-9.739%	1	46	+179.458%
2025-01-31	49.7600	49.7600	49.0800	49.0800	+2.357%	4	45	+152.241%
2025-01-30	49.1500	49.1500	45.7500	47.9500	-4.100%	7	44	+158.186%
2025-01-29	50.0000	50.0000	50.0000	50.0000	-1.961%	1	45	+147.600%
2025-01-28	43.7600	51.0000	43.7600	51.0000	+15.463%	16	45	+142.745%
2025-01-27	51.8000	51.8000	44.1700	44.1700	-34.281%	21	56	+180.281%
2025-01-23	67.2100	67.2100	67.2100	67.2100	+9.731%	1	41	+84.199%
2025-01-21	61.2500	61.2500	61.2500	61.2500	+10.142%	1	42	+102.122%
2025-01-13	55.0600	55.6100	55.0600	55.6100	-5.586%	2	42	+122.622%
2025-01-10	59.4600	59.4600	58.9000	58.9000	-19.315%	6	42	+110.187%
2025-01-06	71.3000	73.0000	71.3000	73.0000	+35.688%	15	57	+69.589%
2024-12-17	53.8000	53.8000	53.8000	53.8000	-5.697%	1	57	+130.112%
2024-12-16	55.7000	57.0500	55.7000	57.0500	-3.697%	9	52	+117.003%
2024-12-13	59.2400	59.2400	59.2400	59.2400	-1.513%	2	52	+108.980%
2024-12-12	60.1500	60.1500	60.1500	60.1500	-12.394%	5	52	+105.819%
2024-12-05	68.6600	68.6600	68.6600	68.6600	+1.358%	14	51	+80.309%
2024-12-04	67.7400	67.7400	67.7400	67.7400	-0.382%	1	37	+82.758%
2024-11-15	68.0000	68.0000	68.0000	68.0000	-5.817%	26	38	+82.059%
2024-11-14	72.2000	72.2000	72.2000	72.2000	+0.880%	18	43	+71.468%
2024-11-12	71.5700	71.5700	71.5700	71.5700	+3.650%	2	61	+72.978%
2024-11-11	69.0500	69.0500	69.0500	69.0500	-2.195%	1	60	+79.290%
2024-11-08	70.6500	70.6500	70.6000	70.6000	+14.425%	100	60	+75.354%
2024-10-11	61.7000	61.7000	61.7000	61.7000	+7.660%	8	15	+100.648%
2024-10-08	57.3100	57.3100	57.3100	57.3100	+10.658%	10	15	+116.018%
2024-10-04	51.7900	51.7900	51.7900	51.7900	+1.689%	8	5	+139.042%
2024-10-03	50.9300	50.9300	50.9300	50.9300	0.000%	1	1	+143.079%