Dark

NVDA20261218C10
NVDA Dec 18 2026 10.00 Call (NVDA261218C00010000)
option OPRA

EOD

Sep 25, 2026

214.50+2.582%(+5.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	214.5000	214.5000	214.5000	214.5000	+2.582%	5	34	0.000%
2026-09-10	209.1000	209.1000	209.1000	209.1000	+15.973%	1	35	+2.582%
2026-07-29	180.5000	180.5000	180.3000	180.3000	-3.324%	2	840	+18.968%
2026-07-27	186.5000	186.5000	186.5000	186.5000	+0.975%	1	841	+15.013%
2026-06-26	184.7000	184.7000	184.7000	184.7000	-0.216%	1	841	+16.134%
2026-06-25	185.3500	185.3500	185.1000	185.1000	-1.506%	21	841	+15.883%
2026-06-24	191.2000	191.2000	187.2200	187.9300	-1.659%	166	841	+14.138%
2026-06-23	193.1500	193.1500	191.0500	191.1000	-5.373%	6	681	+12.245%
2026-06-05	203.0000	203.0000	201.9500	201.9500	-2.487%	171	681	+6.214%
2026-06-03	211.9500	211.9500	207.1000	207.1000	+3.628%	22	683	+3.573%
2026-05-27	199.8500	199.8500	199.8500	199.8500	-1.803%	3	1,457	+7.330%
2026-05-26	206.1200	206.1200	202.2300	203.5200	-1.776%	39	1,457	+5.395%
2026-05-22	207.2000	207.2000	207.2000	207.2000	-2.746%	7	1,491	+3.523%
2026-05-18	213.9500	213.9500	213.0500	213.0500	-2.109%	40	1,498	+0.681%
2026-05-15	217.6400	217.6400	217.6400	217.6400	+0.249%	4	1,498	-1.443%
2026-05-13	216.9100	217.2000	215.9500	217.1000	+4.480%	404	1,523	-1.198%
2026-05-12	210.9500	210.9500	207.7000	207.7900	-0.887%	7	1,296	+3.229%
2026-05-11	209.6500	209.6500	209.6500	209.6500	+10.662%	5	1,296	+2.313%
2026-05-01	189.4500	189.4500	189.4500	189.4500	-5.275%	2	1,293	+13.222%
2026-04-29	200.0000	200.0000	200.0000	200.0000	-1.395%	1	1,293	+7.250%
2026-04-28	202.8300	202.8300	202.8300	202.8300	-0.084%	2	1,294	+5.754%
2026-04-27	202.0000	203.0000	202.0000	203.0000	+5.856%	36	1,292	+5.665%
2026-04-20	191.7700	191.7700	191.7700	191.7700	+1.967%	2	1,292	+11.853%
2026-04-16	188.1100	188.1100	188.0700	188.0700	+6.212%	2	1,290	+14.053%
2026-04-13	177.0700	177.0700	177.0700	177.0700	-1.354%	1	1,292	+21.139%
2026-04-10	179.8800	179.8800	179.5000	179.5000	+4.940%	12	1,292	+19.499%
2026-04-09	173.5700	174.8000	171.0500	171.0500	+7.141%	12	1,304	+25.402%
2026-03-27	159.6500	159.6500	159.6500	159.6500	-4.982%	1	1,293	+34.356%
2026-03-19	168.0200	168.0200	168.0200	168.0200	-3.159%	1	1,294	+27.663%
2026-03-18	173.5000	173.5000	173.5000	173.5000	-1.364%	3	1,293	+23.631%
2026-03-10	174.0000	175.9000	174.0000	175.9000	+3.222%	5	1,296	+21.944%
2026-03-09	170.6000	170.8500	170.2300	170.4100	+1.465%	8	1,303	+25.873%
2026-03-06	167.9500	167.9500	167.9500	167.9500	-1.206%	53	1,311	+27.717%
2026-03-05	170.1500	170.1500	170.0000	170.0000	-0.176%	77	1,311	+26.176%
2026-03-03	170.0000	170.3000	167.9600	170.3000	-1.561%	36	1,388	+25.954%
2026-03-02	172.9500	173.0000	172.7500	173.0000	+1.867%	6	1,422	+23.988%
2026-02-27	170.9300	170.9300	168.8000	169.8300	-3.203%	55	1,424	+26.303%
2026-02-26	175.4500	175.4500	175.4500	175.4500	-6.332%	1	1,477	+22.257%
2026-02-25	187.3200	187.3200	187.3100	187.3100	+2.765%	60	1,478	+14.516%
2026-02-24	182.2700	182.2700	182.2700	182.2700	+3.030%	2	1,478	+17.683%
2026-02-19	176.8200	176.9100	176.8200	176.9100	+0.861%	4	1,478	+21.248%
2026-02-17	174.7900	175.4000	174.7700	175.4000	-3.817%	8	1,482	+22.292%
2026-02-11	181.8000	182.3600	181.8000	182.3600	+1.537%	10	1,490	+17.624%
2026-02-10	179.6000	179.6000	179.6000	179.6000	-1.248%	6	1,495	+19.432%
2026-02-09	181.9900	181.9900	181.8700	181.8700	+6.763%	60	1,501	+17.941%
2026-02-03	170.3500	170.3500	170.3500	170.3500	-1.241%	1	1,467	+25.917%
2026-01-14	172.5800	173.0000	172.4900	172.4900	-2.372%	3	1,467	+24.355%
2026-01-08	176.6800	176.6800	176.6800	176.6800	-1.516%	1	1,468	+21.406%
2026-01-02	181.7500	181.8500	179.4000	179.4000	-0.056%	16	1,468	+19.565%
2025-12-31	178.8000	179.5000	178.8000	179.5000	+2.134%	11	1,442	+19.499%
2025-12-23	174.3500	175.7500	174.3500	175.7500	+1.180%	15	1,442	+22.048%
2025-12-22	173.6500	174.1500	173.6000	173.7000	+4.891%	48	1,427	+23.489%
2025-12-18	165.5000	165.6000	165.5000	165.6000	+1.595%	15	1,403	+29.529%
2025-12-17	163.0000	163.0000	163.0000	163.0000	-3.092%	1	1,403	+31.595%
2025-11-28	168.2500	168.2500	168.2000	168.2000	-8.810%	2	1,402	+27.527%
2025-11-20	184.4500	184.4500	184.4500	184.4500	+4.623%	1	1,402	+16.292%
2025-11-19	176.1000	176.3500	176.0000	176.3000	+0.519%	51	1,402	+21.668%
2025-11-17	175.3900	175.3900	175.3900	175.3900	-3.153%	1	1,402	+22.299%
2025-11-14	181.1000	181.1000	181.1000	181.1000	-5.682%	1	1,403	+18.443%
2025-11-05	193.4700	193.4700	192.0100	192.0100	+10.988%	5	1,404	+11.713%
2025-10-16	173.0000	173.0000	173.0000	173.0000	-5.978%	1	1,404	+23.988%
2025-10-09	184.0000	184.0000	184.0000	184.0000	+9.602%	1	1,403	+16.576%
2025-09-24	167.8800	167.8800	167.8800	167.8800	+1.869%	1	1,402	+27.770%
2025-09-16	164.8000	164.8000	164.8000	164.8000	-0.753%	2	1,403	+30.158%
2025-09-12	166.0500	166.0500	166.0500	166.0500	-3.599%	2	1,401	+29.178%
2025-08-28	172.2500	172.2500	172.2500	172.2500	0.000%	1	1,401	+24.528%
2025-08-18	172.2000	172.2500	172.2000	172.2500	-0.920%	11	1,400	+24.528%
2025-08-12	172.7400	173.8500	172.7400	173.8500	+0.058%	9	1,389	+23.382%
2025-08-11	173.5000	173.7500	173.5000	173.7500	+0.086%	7	1,382	+23.453%
2025-08-08	173.3700	173.7000	173.3500	173.6000	+1.355%	32	1,389	+23.560%
2025-08-07	172.1500	172.2000	171.1800	171.2800	+0.428%	168	1,421	+25.234%
2025-08-04	169.7000	170.5500	169.6000	170.5500	+1.699%	10	1,456	+25.770%
2025-07-31	172.3400	172.3400	167.7000	167.7000	+1.908%	90	1,466	+27.907%
2025-07-17	164.5600	164.5600	164.5600	164.5600	+3.758%	6	1,455	+30.348%
2025-07-15	158.6000	158.6000	158.6000	158.6000	+7.018%	6	1,455	+35.246%
2025-07-02	148.2500	148.2500	148.2000	148.2000	+10.515%	2	1,455	+44.737%
2025-06-10	134.4200	134.4200	134.1000	134.1000	+11.703%	2	1,457	+59.955%
2025-05-13	120.0500	120.0500	120.0500	120.0500	+21.816%	250	1,457	+78.676%
2025-04-29	98.5500	98.5500	98.5500	98.5500	+13.576%	250	1,457	+117.656%
2025-04-21	87.2500	87.3800	86.5500	86.7700	-12.618%	37	1,457	+147.205%
2025-04-16	93.3600	99.3000	93.3600	99.3000	-2.800%	2	1,458	+116.012%
2025-04-11	100.0800	102.1600	100.0800	102.1600	+7.764%	4	1,458	+109.965%
2025-04-10	94.8000	94.8000	94.8000	94.8000	+7.727%	4	1,460	+126.266%
2025-04-07	88.0000	88.0000	88.0000	88.0000	-6.928%	1	1,464	+143.750%
2025-04-03	94.5500	94.5500	94.5500	94.5500	-5.450%	2	1,464	+126.864%
2025-04-02	100.0000	100.0000	100.0000	100.0000	+1.368%	6	1,471	+114.500%
2025-04-01	98.6500	98.6500	98.6500	98.6500	+2.932%	6	1,471	+117.435%
2025-03-31	97.3500	98.0500	93.6500	95.8400	-7.952%	12	1,465	+123.811%
2025-03-27	102.4600	104.1200	102.4600	104.1200	-2.582%	4	1,468	+106.012%
2025-03-26	107.5000	112.0000	106.4100	106.8800	-4.886%	14	1,470	+100.692%
2025-03-25	112.2400	112.9500	108.3500	112.3700	-0.952%	13	1,480	+90.887%
2025-03-24	111.9700	113.4500	111.3200	113.4500	+4.274%	9	1,488	+89.070%
2025-03-21	106.8100	111.1000	106.5200	108.8000	+13.333%	120	1,494	+97.151%
2025-03-10	100.0400	100.0400	96.0000	96.0000	-12.528%	16	1,496	+123.438%
2025-03-03	109.7500	109.7500	109.7500	109.7500	-6.060%	4	1,503	+95.444%
2025-02-27	116.8300	116.8300	116.8300	116.8300	-3.923%	1	1,503	+83.600%
2025-02-26	121.6000	121.6000	121.6000	121.6000	-2.595%	4	1,502	+76.398%
2025-02-13	123.8400	124.8400	123.8400	124.8400	+1.488%	2	1,503	+71.820%
2025-02-12	123.4800	128.0000	122.9800	123.0100	-2.404%	4	1,503	+74.376%
2025-02-10	126.0400	126.0400	126.0400	126.0400	+14.582%	1	1,502	+70.184%
2025-02-03	109.0000	110.0000	109.0000	110.0000	-0.398%	28	1,502	+95.000%
2025-01-27	110.4400	110.4400	110.4400	110.4400	-17.273%	1	1,502	+94.223%
2025-01-22	133.5000	133.5000	133.5000	133.5000	+0.376%	4	1,502	+60.674%
2025-01-21	133.0000	133.0000	133.0000	133.0000	+8.077%	21	1,502	+61.278%
2025-01-13	123.0600	123.0600	123.0600	123.0600	-3.777%	1	1,502	+74.305%
2025-01-10	127.8900	127.8900	127.8700	127.8900	-5.581%	144	1,503	+67.722%
2025-01-03	135.4500	135.4500	135.4500	135.4500	+7.109%	10	1,431	+58.361%
2024-12-27	126.4600	126.4600	126.4600	126.4600	+2.588%	2	1,431	+69.619%
2024-12-19	123.2700	123.2700	123.2700	123.2700	-7.870%	20	1,432	+74.008%
2024-11-15	133.8000	133.8000	133.8000	133.8000	-1.610%	2	1,452	+60.314%
2024-11-06	136.9200	137.5000	135.9900	135.9900	+2.248%	3	1,451	+57.732%
2024-11-05	133.0000	133.0000	133.0000	133.0000	+1.527%	2	1,453	+61.278%
2024-11-04	130.0000	131.0000	129.0000	131.0000	+2.745%	10	1,453	+63.740%
2024-11-01	127.5000	127.5000	127.5000	127.5000	-4.279%	20	1,455	+68.235%
2024-10-29	133.2000	133.2000	133.2000	133.2000	-0.337%	10	1,445	+61.036%
2024-10-25	133.6500	133.6500	133.6500	133.6500	+1.250%	20	1,435	+60.494%
2024-10-24	132.7800	132.7800	132.0000	132.0000	-0.602%	21	1,425	+62.500%
2024-10-23	133.0800	133.0800	132.7200	132.8000	-2.353%	30	1,405	+61.521%
2024-10-22	135.4100	136.2000	133.9500	136.0000	+1.553%	154	1,375	+57.721%
2024-10-21	133.9200	133.9200	133.9200	133.9200	+3.150%	1	1,223	+60.170%
2024-10-18	130.6000	130.6000	129.8300	129.8300	-1.651%	42	1,223	+65.216%
2024-10-17	131.0000	132.1000	130.9500	132.0100	+3.213%	36	1,202	+62.488%
2024-10-16	125.3300	128.5000	124.4000	127.9000	+3.596%	140	1,169	+67.709%
2024-10-15	123.7000	124.6000	122.8000	123.4600	-5.756%	180	1,049	+73.740%
2024-10-14	131.0000	131.0000	131.0000	131.0000	+3.312%	1	902	+63.740%
2024-10-10	126.8000	126.8000	126.8000	126.8000	+1.100%	1	902	+69.164%
2024-10-09	125.4200	125.4200	125.4200	125.4200	+2.009%	2	902	+71.025%
2024-10-08	123.0800	123.1500	122.9500	122.9500	+3.931%	20	904	+74.461%
2024-10-07	118.3000	118.3000	118.3000	118.3000	+3.500%	1	904	+81.319%
2024-10-03	114.0400	114.3000	114.0400	114.3000	+1.150%	11	905	+87.664%
2024-09-27	113.7700	113.7700	113.0000	113.0000	+3.860%	4	904	+89.823%
2024-09-23	108.8000	108.8000	108.8000	108.8000	-2.848%	2	904	+97.151%
2024-09-19	111.9900	111.9900	111.9900	111.9900	+2.951%	1	904	+91.535%
2024-09-18	106.6000	108.7800	106.6000	108.7800	+1.854%	2	904	+97.187%
2024-09-16	108.5500	108.5500	106.8000	106.8000	-3.436%	11	904	+100.843%
2024-09-13	111.0000	111.0000	110.6000	110.6000	-0.423%	6	903	+93.942%
2024-09-12	108.5000	112.1100	108.5000	111.0700	+2.843%	12	901	+93.121%
2024-09-11	101.4000	108.0000	101.4000	108.0000	+10.769%	12	901	+98.611%
2024-09-10	97.0000	97.5000	97.0000	97.5000	+2.287%	2	897	+120.000%
2024-09-06	96.4000	96.4000	93.6000	95.3200	-3.209%	574	897	+125.031%
2024-09-05	100.2000	100.2000	98.4800	98.4800	-1.863%	9	616	+117.811%
2024-09-04	101.0000	101.0000	100.3500	100.3500	-4.255%	3	610	+113.752%
2024-09-03	105.7500	105.8000	104.8100	104.8100	-5.491%	3	608	+104.656%
2024-08-30	110.9000	110.9000	110.9000	110.9000	-8.536%	2	609	+93.417%
2024-08-27	121.2500	121.2500	121.2500	121.2500	+0.622%	1	609	+76.907%
2024-08-21	120.5000	120.5000	120.5000	120.5000	-1.230%	3	608	+78.008%
2024-08-19	118.1100	122.0000	118.1000	122.0000	+14.737%	7	608	+75.820%
2024-08-13	106.3600	106.3600	106.3300	106.3300	+16.411%	50	602	+101.730%
2024-08-08	91.3400	91.3400	91.3400	91.3400	-5.190%	1	552	+134.837%
2024-08-06	96.3400	96.3400	96.3400	96.3400	+7.044%	2	552	+122.649%
2024-08-05	92.5500	92.5500	90.0000	90.0000	-4.893%	2	550	+138.333%
2024-08-02	95.2200	97.9000	94.6300	94.6300	-12.062%	5	549	+126.672%
2024-07-31	107.6000	107.6100	107.5000	107.6100	+9.638%	102	550	+99.331%
2024-07-30	98.1500	98.1500	98.1500	98.1500	-6.470%	1	554	+118.543%
2024-07-25	106.0000	106.0000	104.9400	104.9400	-9.206%	43	553	+104.403%
2024-07-22	115.3200	115.5800	115.3200	115.5800	+4.503%	10	510	+85.586%
2024-07-17	110.6000	110.6000	110.6000	110.6000	-7.448%	50	506	+93.942%
2024-07-15	119.5000	119.5000	119.5000	119.5000	-0.748%	1	471	+79.498%
2024-07-11	122.0000	122.0000	120.4000	120.4000	-2.114%	6	472	+78.156%
2024-07-09	123.4000	123.4000	123.0000	123.0000	+5.579%	2	467	+74.390%
2024-07-01	116.5000	116.5000	116.5000	116.5000	+1.093%	2	467	+84.120%
2024-06-26	115.3100	115.3100	115.0700	115.2400	+1.982%	82	467	+86.133%
2024-06-24	116.0000	116.0000	112.0200	113.0000	-5.471%	85	385	+89.823%
2024-06-21	117.5700	119.5400	117.5700	119.5400	-5.524%	40	302	+79.438%
2024-06-20	132.5500	133.8000	126.5300	126.5300	+2.412%	45	302	+69.525%
2024-06-18	123.5500	123.5500	123.5500	123.5500	-0.202%	2	299	+73.614%
2024-06-14	123.8000	123.8000	123.8000	123.8000	+2.314%	6	299	+73.263%
2024-06-13	121.0000	121.0000	121.0000	121.0000	+5.300%	1	302	+77.273%
2024-06-12	114.9100	114.9100	114.9100	114.9100	+2.052%	3	301	+86.668%
2024-06-11	110.4000	112.6000	110.4000	112.6000	-0.880%	10	298	+90.497%
2024-06-10	115.2500	115.2500	109.7900	113.6000	-88.746%	10	306	+88.820%
2024-05-23	1,009.4300	1,009.4300	1,009.4300	1,009.4300	+9.443%	1	3	-78.750%
2024-05-17	922.3300	922.3300	922.3300	922.3300	-0.717%	2	3	-76.744%
2024-05-15	928.9900	928.9900	928.9900	928.9900	+13.847%	2	3	-76.910%
2024-04-19	816.0000	816.0000	816.0000	816.0000	-8.489%	1	3	-73.713%
2024-04-03	891.7000	891.7000	891.7000	891.7000	+0.113%	1	3	-75.945%
2024-03-28	890.6900	890.6900	890.6900	890.6900	-1.932%	1	2	-75.918%
2024-03-27	908.2400	908.2400	908.2400	908.2400	-3.015%	1	2	-76.383%
2024-03-26	936.4700	936.4700	936.4700	936.4700	+0.597%	1	2	-77.095%
2024-03-22	930.9100	930.9100	930.9100	930.9100	+5.110%	2	1	-76.958%
2024-03-20	885.6500	885.6500	885.6500	885.6500	-2.697%	1	2	-75.781%
2024-03-18	910.2000	910.2000	910.2000	910.2000	+3.651%	1	1	-76.434%
2024-03-14	878.1400	878.1400	878.1400	878.1400	0.000%	2	1	-75.573%