Dark

NVDA20261218C104
NVDA Dec 18 2026 104.00 Call (NVDA261218C00104000)
option OPRA

EOD

Aug 14, 2026

122.39-0.690%(-0.85)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	124.7800	124.7800	122.3900	122.3900	-0.690%	24	464	0.000%
2026-08-13	123.1700	123.7900	121.7300	123.2400	+1.767%	66	470	-0.690%
2026-08-12	121.0600	121.1000	121.0600	121.1000	+4.821%	2	474	+1.065%
2026-08-11	119.3000	119.3000	115.5300	115.5300	-0.293%	4	475	+5.938%
2026-08-10	116.9600	116.9600	114.8500	115.8700	-4.240%	24	477	+5.627%
2026-08-07	121.0000	121.0000	121.0000	121.0000	+3.110%	3	480	+1.149%
2026-08-05	117.3500	117.3500	117.3500	117.3500	+24.285%	1	480	+4.295%
2026-07-01	93.9500	94.4200	93.9500	94.4200	+2.630%	4	481	+29.623%
2026-06-26	92.0000	92.0000	92.0000	92.0000	-5.398%	100	484	+33.033%
2026-06-24	97.2500	97.2500	97.2500	97.2500	-2.750%	100	584	+25.851%
2026-06-23	100.0000	100.0000	100.0000	100.0000	-3.148%	100	572	+22.390%
2026-06-17	103.2500	103.2500	103.2500	103.2500	-4.760%	100	597	+18.538%
2026-06-16	108.4100	108.4100	108.4100	108.4100	-4.053%	1	597	+12.895%
2026-05-28	113.7600	113.7600	112.9600	112.9900	+3.357%	4	598	+8.319%
2026-05-27	110.0500	110.0500	108.1400	109.3200	-3.051%	13	597	+11.956%
2026-05-26	116.2400	116.2400	112.5200	112.7600	-1.709%	11	601	+8.540%
2026-05-22	115.0200	115.0200	114.7200	114.7200	-3.434%	2	600	+6.686%
2026-05-21	118.9800	118.9800	118.8000	118.8000	-4.039%	2	600	+3.022%
2026-05-20	122.9200	124.3000	122.9200	123.8000	+0.913%	4	600	-1.139%
2026-05-19	119.0400	122.6800	119.0400	122.6800	-4.081%	6	600	-0.236%
2026-05-15	125.1700	127.9000	125.1700	127.9000	-5.154%	6	600	-4.308%
2026-05-14	134.7900	134.8500	134.7900	134.8500	+7.032%	5	600	-9.240%
2026-05-13	126.5700	126.5700	125.9300	125.9900	+5.062%	4	605	-2.857%
2026-05-12	117.6200	119.9200	115.9000	119.9200	-0.860%	22	605	+2.060%
2026-05-11	121.1000	121.1000	120.9600	120.9600	+5.256%	2	605	+1.182%
2026-05-08	115.0800	116.6800	114.9200	114.9200	+2.598%	21	605	+6.500%
2026-05-07	109.1000	113.2000	109.0000	112.0100	+4.380%	47	613	+9.267%
2026-05-06	103.7600	107.8000	103.7500	107.3100	+11.202%	42	604	+14.053%
2026-05-05	98.3900	98.3900	96.5000	96.5000	-2.160%	4	603	+26.829%
2026-05-04	96.6800	98.9200	96.6800	98.6300	-0.844%	24	603	+24.090%
2026-04-15	99.4700	99.4700	99.4700	99.4700	+19.843%	1	603	+23.042%
2026-04-08	83.0000	83.0000	83.0000	83.0000	+8.003%	100	604	+47.458%
2026-04-07	76.8500	76.8500	76.8500	76.8500	+5.058%	1	643	+59.258%
2026-03-27	73.1500	73.1500	73.1500	73.1500	-2.791%	1	643	+67.314%
2026-03-26	75.2500	75.2500	75.2500	75.2500	-11.471%	1	644	+62.645%
2026-03-05	85.0000	85.0000	85.0000	85.0000	-2.299%	1	645	+43.988%
2026-03-04	87.0000	87.0000	87.0000	87.0000	+4.254%	1	645	+40.678%
2026-03-03	83.4500	83.4500	83.4500	83.4500	-9.096%	1	644	+46.663%
2026-02-20	91.8000	91.8000	91.8000	91.8000	-0.022%	2	644	+33.322%
2026-02-18	91.8200	91.8200	91.8200	91.8200	-3.347%	1	646	+33.293%
2026-02-11	94.1800	95.0000	94.1800	95.0000	+24.427%	3	645	+28.832%
2026-02-05	76.0000	76.3500	76.0000	76.3500	-17.575%	4	647	+60.301%
2026-01-27	92.6300	92.6300	92.6300	92.6300	+3.359%	1	647	+32.128%
2026-01-26	90.5000	90.5000	89.6200	89.6200	+2.364%	41	647	+36.565%
2026-01-13	87.5500	87.5500	87.5500	87.5500	-1.905%	1	672	+39.794%
2026-01-09	89.2500	89.2500	89.2500	89.2500	-2.810%	1	672	+37.132%
2026-01-06	91.8300	91.8300	91.8300	91.8300	-0.703%	10	672	+33.279%
2025-12-31	92.4000	92.8600	92.4000	92.4800	+1.016%	6	677	+32.342%
2025-12-29	91.5500	91.5500	91.5500	91.5500	+0.505%	10	677	+33.687%
2025-12-24	91.0900	91.0900	91.0900	91.0900	-0.339%	10	657	+34.362%
2025-12-23	91.4000	91.4000	91.4000	91.4000	+2.466%	30	657	+33.906%
2025-12-09	89.2000	89.2000	89.2000	89.2000	+2.423%	1	645	+37.209%
2025-12-05	87.0900	87.0900	87.0900	87.0900	+0.566%	1	645	+40.533%
2025-12-02	86.6000	86.6000	86.6000	86.6000	+2.485%	1	644	+41.328%
2025-12-01	84.5000	84.5000	84.5000	84.5000	-9.722%	30	644	+44.840%
2025-11-20	93.6000	93.6000	93.6000	93.6000	+3.654%	1	644	+30.759%
2025-11-19	90.3000	90.3000	90.3000	90.3000	+3.224%	3	643	+35.537%
2025-11-18	87.4800	87.4800	87.4800	87.4800	-4.226%	1	640	+39.906%
2025-11-13	91.3400	91.3400	91.3400	91.3400	-12.173%	2	641	+33.994%
2025-11-10	104.0000	104.0000	104.0000	104.0000	+8.571%	1	643	+17.683%
2025-11-06	95.7900	95.7900	95.7900	95.7900	-15.350%	1	644	+27.769%
2025-10-29	113.1000	113.1600	113.1000	113.1600	+14.627%	6	645	+8.157%
2025-10-28	98.7200	98.7200	98.7200	98.7200	+7.304%	1	645	+23.977%
2025-10-24	90.1900	92.0000	90.1900	92.0000	+4.025%	5	646	+33.033%
2025-10-23	88.2100	88.4400	88.2100	88.4400	+3.888%	2	646	+38.388%
2025-10-22	84.7900	85.1300	84.7900	85.1300	-5.621%	2	646	+43.768%
2025-09-30	90.2000	90.2000	90.2000	90.2000	+1.291%	5	646	+35.687%
2025-09-29	89.0500	89.0500	89.0500	89.0500	+9.264%	1	646	+37.440%
2025-09-22	81.3000	81.5000	81.3000	81.5000	-0.318%	2	647	+50.172%
2025-09-19	81.5500	81.8000	81.5500	81.7600	+0.690%	6	647	+49.694%
2025-09-16	82.3500	82.5500	80.9900	81.2000	-2.404%	4	647	+50.727%
2025-08-19	83.2000	83.2000	83.2000	83.2000	-6.779%	1	647	+47.103%
2025-08-13	89.2500	89.2500	89.2500	89.2500	-0.224%	4	648	+37.132%
2025-08-11	89.4500	89.4500	89.4500	89.4500	+4.865%	1	652	+36.825%
2025-08-06	84.9500	85.3000	84.9500	85.3000	+4.637%	10	653	+43.482%
2025-07-25	81.5200	81.5200	81.5200	81.5200	+5.228%	1	654	+50.135%
2025-07-23	77.4700	77.4700	77.4700	77.4700	+1.600%	11	654	+57.984%
2025-07-22	76.2500	76.2500	76.2500	76.2500	-4.759%	100	664	+60.511%
2025-07-21	80.0600	80.0600	80.0600	80.0600	+0.075%	1	664	+52.873%
2025-07-15	79.4900	80.0000	79.4900	80.0000	+10.650%	2	665	+52.988%
2025-07-10	72.4500	72.4500	72.3000	72.3000	+0.767%	2	666	+69.281%
2025-07-09	72.5000	72.5000	71.7500	71.7500	+4.364%	14	666	+70.578%
2025-07-03	68.7500	68.7500	68.7500	68.7500	+7.674%	1	668	+78.022%
2025-07-02	63.8500	63.8500	63.8500	63.8500	+1.932%	1	668	+91.684%
2025-07-01	62.6400	62.6400	62.6400	62.6400	-7.787%	1	680	+95.386%
2025-06-30	67.9300	67.9300	67.9300	67.9300	+0.192%	50	681	+80.171%
2025-06-27	67.8000	67.8000	67.8000	67.8000	+2.727%	1	731	+80.516%
2025-06-26	66.0000	66.0000	66.0000	66.0000	+5.230%	1	732	+85.439%
2025-06-25	62.7200	62.7200	62.7200	62.7200	+9.459%	8	733	+95.137%
2025-06-17	57.3000	57.3000	57.3000	57.3000	-1.984%	2	733	+113.595%
2025-06-16	58.4600	58.4600	58.4600	58.4600	+14.180%	50	735	+109.357%
2025-05-28	51.2000	51.2000	51.2000	51.2000	+2.873%	1	689	+139.043%
2025-05-20	49.7700	49.7700	49.7700	49.7700	-1.387%	1	690	+145.911%
2025-05-19	50.2500	51.0500	50.2500	50.4700	+3.955%	5	691	+142.500%
2025-05-14	48.5500	48.5500	48.5500	48.5500	+15.871%	1	696	+152.091%
2025-05-13	41.9000	41.9000	41.9000	41.9000	+2.898%	1	697	+192.100%
2025-05-12	40.7200	40.7200	40.7200	40.7200	+19.589%	1	697	+200.565%
2025-05-01	33.4700	34.3400	33.4700	34.0500	+17.820%	9	698	+259.442%
2025-04-30	28.2600	28.9000	28.2000	28.9000	-0.345%	8	701	+323.495%
2025-04-28	30.8000	30.8000	29.0000	29.0000	-9.403%	57	696	+322.034%
2025-04-25	30.2500	32.0100	30.2400	32.0100	+10.114%	38	742	+282.349%
2025-04-24	28.5900	29.0700	28.5000	29.0700	+3.378%	73	761	+321.018%
2025-04-23	28.3500	28.4500	27.7100	28.1200	+12.480%	20	696	+335.242%
2025-04-22	25.7000	25.7000	25.0000	25.0000	+7.527%	3	695	+389.560%
2025-04-21	24.1600	24.1600	23.2500	23.2500	-14.835%	58	697	+426.409%
2025-04-17	28.5700	28.7000	26.5200	27.3000	-5.241%	5	703	+348.315%
2025-04-16	30.6000	30.6000	28.8100	28.8100	-12.697%	9	703	+324.818%
2025-04-10	33.0800	33.0800	32.4200	33.0000	-10.448%	5	706	+270.879%
2025-04-09	32.0000	36.8500	32.0000	36.8500	+47.400%	6	705	+232.130%
2025-04-08	29.9500	30.5000	25.0000	25.0000	-2.344%	18	710	+389.560%
2025-04-07	20.1700	25.6000	20.1700	25.6000	+5.437%	12	714	+378.086%
2025-04-04	25.8100	25.8100	23.0300	24.2800	-14.537%	12	705	+404.077%
2025-04-03	29.5000	30.2500	28.3000	28.4100	-14.428%	29	708	+330.799%
2025-04-02	33.2000	33.2000	33.2000	33.2000	+0.606%	1	693	+268.645%
2025-04-01	33.2000	33.2000	33.0000	33.0000	+2.326%	2	693	+270.879%
2025-03-31	31.0500	32.2500	30.0000	32.2500	-14.570%	6	694	+279.504%
2025-03-26	37.7500	37.7500	37.7500	37.7500	-4.840%	1	691	+224.212%
2025-03-21	39.6700	39.6700	39.6700	39.6700	-7.809%	2	692	+208.520%
2025-03-14	42.5500	43.0300	42.5500	43.0300	+22.593%	4	692	+184.429%
2025-03-07	35.1000	35.1000	35.1000	35.1000	-9.653%	8	692	+248.689%
2025-03-06	38.8500	38.8500	38.8500	38.8500	+4.155%	1	696	+215.032%
2025-03-04	37.3000	37.3000	37.3000	37.3000	-12.297%	100	696	+228.123%
2025-02-28	42.5300	42.5300	42.5300	42.5300	-1.551%	2	696	+187.773%
2025-02-27	47.3200	47.3200	43.1900	43.2000	-17.980%	5	697	+183.310%
2025-02-24	53.7800	53.7800	52.6700	52.6700	-9.873%	5	698	+132.371%
2025-02-20	58.4100	58.4400	58.4100	58.4400	-2.600%	2	695	+109.428%
2025-02-18	60.0000	60.0000	60.0000	60.0000	+40.845%	9	695	+103.983%
2025-02-03	40.1500	42.6000	40.1500	42.6000	-11.983%	13	695	+187.300%
2025-01-31	48.4000	48.4000	48.4000	48.4000	+13.163%	2	695	+152.872%
2025-01-27	42.7700	42.7700	42.7700	42.7700	-33.587%	2	696	+186.159%
2025-01-22	64.4000	64.4000	64.4000	64.4000	+13.281%	1	698	+90.047%
2025-01-16	57.5000	57.5000	56.8500	56.8500	+6.741%	11	699	+115.286%
2025-01-14	53.2600	53.2600	53.2600	53.2600	-11.366%	100	710	+129.797%
2025-01-08	59.3000	60.0900	59.3000	60.0900	-0.891%	3	692	+103.678%
2025-01-07	61.1000	61.5600	60.6300	60.6300	-12.258%	28	692	+101.864%
2025-01-06	67.4300	69.1000	67.4300	69.1000	+21.655%	2	689	+77.120%
2024-12-27	56.8000	56.8000	56.8000	56.8000	-2.372%	2	689	+115.475%
2024-12-23	58.1800	58.1800	58.1800	58.1800	+3.339%	2	688	+110.364%
2024-12-20	56.3000	56.3000	56.3000	56.3000	+4.744%	1	689	+117.389%
2024-12-16	53.3000	53.7500	53.3000	53.7500	-10.042%	9	690	+127.702%
2024-12-09	59.7500	59.7500	59.7500	59.7500	-6.641%	1	699	+104.837%
2024-12-04	64.0000	64.0000	64.0000	64.0000	+14.367%	1	698	+91.234%
2024-11-27	54.3000	55.9600	54.2500	55.9600	-6.733%	14	697	+118.710%
2024-11-25	60.0000	60.0000	60.0000	60.0000	-12.536%	1	697	+103.983%
2024-11-21	65.7000	68.6000	65.7000	68.6000	+3.625%	3	697	+78.411%
2024-11-20	66.2000	66.2000	66.2000	66.2000	+1.456%	2	700	+84.879%
2024-11-19	65.2500	65.2500	65.2500	65.2500	+0.570%	1	701	+87.571%
2024-11-15	64.8800	64.8800	64.8800	64.8800	-2.656%	2	702	+88.641%
2024-11-14	66.6500	66.6500	66.6500	66.6500	-3.055%	2	702	+83.631%
2024-11-12	68.7500	68.7500	68.7500	68.7500	+2.003%	10	704	+78.022%
2024-11-08	67.4100	67.4100	67.4000	67.4000	-1.173%	6	714	+81.588%
2024-11-07	68.2000	68.2000	68.2000	68.2000	+14.564%	2	714	+79.457%
2024-11-01	59.5300	59.5300	59.5300	59.5300	-6.399%	4	716	+105.594%
2024-10-29	63.4800	63.6400	63.4800	63.6000	+0.063%	4	716	+92.437%
2024-10-28	63.5600	63.5600	63.5600	63.5600	-2.962%	160	717	+92.558%
2024-10-25	65.5000	65.5000	65.5000	65.5000	+2.344%	2	824	+86.855%
2024-10-21	64.0000	64.0000	64.0000	64.0000	+2.944%	1	824	+91.234%
2024-10-17	61.0000	62.1700	61.0000	62.1700	+13.656%	14	824	+96.863%
2024-10-15	54.7000	54.7000	54.7000	54.7000	-11.774%	8	824	+123.748%
2024-10-14	61.0000	62.0000	61.0000	62.0000	+7.266%	2	824	+97.403%
2024-10-10	57.8000	57.8000	57.8000	57.8000	+3.214%	2	824	+111.747%
2024-10-09	56.0000	56.0000	56.0000	56.0000	-0.850%	3	824	+118.554%
2024-10-08	55.0000	56.7000	55.0000	56.4800	+4.709%	24	824	+116.696%
2024-10-07	51.5000	53.9400	51.5000	53.9400	+9.412%	16	834	+126.900%
2024-10-04	49.5000	49.5000	49.0000	49.3000	+9.313%	20	834	+148.256%
2024-10-02	45.1000	45.1000	45.1000	45.1000	-3.529%	1	834	+171.375%
2024-09-27	46.7500	46.7500	46.7500	46.7500	-7.645%	6	834	+161.797%
2024-09-26	50.6200	50.6200	50.6200	50.6200	+1.851%	1	832	+141.782%
2024-09-25	48.8400	49.7000	48.8400	49.7000	+16.257%	2	832	+146.258%
2024-09-23	42.7500	42.7500	42.7500	42.7500	-3.716%	1	832	+186.292%
2024-09-20	44.4000	44.4000	44.4000	44.4000	-3.120%	2	832	+175.653%
2024-09-19	45.8300	45.8500	45.8300	45.8300	+4.041%	3	833	+167.052%
2024-09-18	44.0500	44.0500	44.0500	44.0500	+0.571%	6	833	+177.843%
2024-09-17	45.0500	45.0500	43.8000	43.8000	-6.709%	2	833	+179.429%
2024-09-13	46.9500	46.9500	46.9500	46.9500	-3.593%	4	833	+160.682%
2024-09-12	45.5000	48.7000	45.5000	48.7000	+7.033%	4	833	+151.314%
2024-09-11	43.5000	45.5000	43.5000	45.5000	+19.329%	4	833	+168.989%
2024-09-10	39.0000	39.0000	37.4000	38.1300	+2.225%	24	832	+220.981%
2024-09-09	37.1500	37.8000	36.0000	37.3000	+5.427%	84	833	+228.123%
2024-09-06	37.6000	37.6000	34.8400	35.3800	-8.104%	150	837	+245.930%
2024-09-05	37.0000	38.5500	37.0000	38.5000	-0.773%	16	795	+217.896%
2024-09-04	37.0000	40.3500	36.5000	38.8000	-1.020%	30	800	+215.438%
2024-09-03	45.0000	45.0000	39.2000	39.2000	-19.424%	8	797	+212.219%
2024-08-30	48.6500	48.6500	48.6500	48.6500	-0.103%	10	799	+151.572%
2024-08-29	48.9000	49.4500	48.7000	48.7000	-8.904%	3	799	+151.314%
2024-08-28	53.4600	53.4600	53.4600	53.4600	-4.039%	1	799	+128.938%
2024-08-27	55.3500	55.8400	55.2200	55.7100	-2.690%	8	799	+119.691%
2024-08-26	57.2500	57.2500	57.2500	57.2500	+4.262%	1	799	+113.782%
2024-08-23	55.8000	55.8000	54.9100	54.9100	+1.217%	4	798	+122.892%
2024-08-22	55.0000	55.0000	54.2500	54.2500	-2.076%	11	797	+125.604%
2024-08-21	56.2500	56.2500	55.4000	55.4000	+0.654%	12	806	+120.921%
2024-08-20	55.6200	55.6200	55.0000	55.0400	-3.523%	9	795	+122.366%
2024-08-19	53.5500	57.0600	52.5500	57.0500	+8.254%	8	804	+114.531%
2024-08-16	50.9500	52.7000	50.7000	52.7000	+3.740%	18	805	+132.239%
2024-08-15	50.5000	50.8000	50.2500	50.8000	+8.686%	12	808	+140.925%
2024-08-14	47.1000	47.1000	46.7400	46.7400	+4.075%	2	818	+161.853%
2024-08-13	42.2500	45.0000	42.2500	44.9100	+9.537%	68	818	+172.523%
2024-08-12	38.7000	41.0000	38.7000	41.0000	+9.772%	10	848	+198.512%
2024-08-09	38.4000	38.4000	37.0000	37.3500	-0.214%	230	855	+227.684%
2024-08-08	35.8000	37.4300	35.8000	37.4300	+5.140%	128	890	+226.984%
2024-08-07	38.2700	38.4500	35.6000	35.6000	-12.531%	55	783	+243.792%
2024-08-06	38.8900	40.7000	38.8500	40.7000	+14.972%	23	802	+200.713%
2024-08-05	35.2500	38.0000	35.0000	35.4000	-13.553%	54	788	+245.734%
2024-08-02	37.9100	40.9500	36.8000	40.9500	-0.244%	147	771	+198.877%
2024-08-01	39.9000	41.0500	39.9000	41.0500	-9.681%	2	746	+198.149%
2024-07-31	41.8500	46.0000	41.8500	45.4500	+23.371%	9	746	+169.285%
2024-07-30	40.5000	40.5000	36.0000	36.8400	-10.081%	118	751	+232.220%
2024-07-25	43.0000	43.0000	39.8400	40.9700	-8.956%	31	708	+198.731%
2024-07-24	46.1600	46.2500	45.0000	45.0000	-10.000%	12	708	+171.978%
2024-07-23	50.0000	50.0000	50.0000	50.0000	+0.969%	200	708	+144.780%
2024-07-22	49.5200	49.5200	49.5200	49.5200	+3.490%	1	553	+147.153%
2024-07-19	47.8500	47.8500	47.0000	47.8500	+2.113%	22	553	+155.778%
2024-07-18	46.8600	46.8600	46.8600	46.8600	+2.203%	10	551	+161.182%
2024-07-17	47.2000	48.0000	45.8500	45.8500	-12.667%	16	551	+166.936%
2024-07-16	53.0000	53.0000	52.5000	52.5000	-5.405%	14	549	+133.124%
2024-07-15	55.5000	55.5000	55.5000	55.5000	-0.893%	1	547	+120.523%
2024-07-11	56.3000	56.3000	56.0000	56.0000	-2.269%	3	547	+118.554%
2024-07-09	57.0000	57.8000	57.0000	57.3000	+4.619%	4	546	+113.595%
2024-07-08	54.8400	54.8400	54.7700	54.7700	+9.540%	2	546	+123.462%
2024-07-02	50.0000	50.0000	50.0000	50.0000	+2.522%	4	545	+144.780%
2024-07-01	48.7700	48.7700	48.7700	48.7700	-5.338%	10	535	+150.953%
2024-06-28	54.7000	54.7000	51.5200	51.5200	-1.867%	6	535	+137.558%
2024-06-27	52.5000	52.5000	52.5000	52.5000	+3.653%	5	536	+133.124%
2024-06-25	50.6000	50.6500	50.6000	50.6500	+0.099%	2	536	+141.639%
2024-06-24	52.7900	52.7900	50.6000	50.6000	-8.000%	50	535	+141.877%
2024-06-21	55.5800	56.5000	55.0000	55.0000	-10.772%	26	561	+122.527%
2024-06-18	60.7200	61.6400	60.7200	61.6400	+7.480%	17	569	+98.556%
2024-06-17	57.3500	57.3500	57.3500	57.3500	-0.520%	10	569	+113.409%
2024-06-14	57.2000	57.6500	57.2000	57.6500	+5.819%	22	579	+112.298%
2024-06-13	56.7500	56.7500	54.4800	54.4800	+4.588%	14	579	+124.651%
2024-06-12	50.5500	52.0900	50.5500	52.0900	+8.521%	23	583	+134.959%
2024-06-11	48.2500	48.2500	48.0000	48.0000	-2.280%	23	563	+154.979%
2024-06-10	49.4000	50.0800	49.1000	49.1200	0.000%	15	563	+149.165%