Dark

NVDA20261218C109
NVDA Dec 18 2026 109.00 Call (NVDA261218C00109000)
option OPRA

EOD

Aug 14, 2026

117.80-0.641%(-0.76)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	119.4800	119.4800	117.8000	117.8000	-0.641%	37	422	0.000%
2026-08-13	118.4400	119.4300	117.1500	118.5600	+1.664%	80	421	-0.641%
2026-08-12	116.0000	116.6200	116.0000	116.6200	+4.479%	26	422	+1.012%
2026-08-11	112.6300	112.6300	111.6200	111.6200	+0.045%	11	423	+5.537%
2026-08-10	115.3200	115.3200	111.0700	111.5700	-1.657%	37	424	+5.584%
2026-08-06	113.2200	113.4500	111.7800	113.4500	-0.639%	19	425	+3.834%
2026-08-05	113.3200	114.3800	113.3200	114.1800	+7.737%	10	429	+3.170%
2026-08-04	105.9800	105.9800	105.9800	105.9800	+6.663%	1	423	+11.153%
2026-08-03	99.3600	99.3600	99.3600	99.3600	+10.033%	2	424	+18.559%
2026-07-27	95.9000	95.9000	90.3000	90.3000	-8.176%	4	425	+30.454%
2026-07-20	98.3400	98.3400	98.3400	98.3400	-5.488%	1	425	+19.788%
2026-06-22	104.0500	104.0500	104.0500	104.0500	+3.532%	3	426	+13.215%
2026-06-17	100.5000	100.5000	100.5000	100.5000	-0.149%	1	430	+17.214%
2026-06-09	100.6300	100.7500	100.6300	100.6500	-8.308%	50	430	+17.039%
2026-06-03	109.6900	109.7700	109.6900	109.7700	+3.557%	3	430	+7.315%
2026-05-27	106.0000	106.0000	106.0000	106.0000	-9.810%	10	429	+11.132%
2026-05-18	117.5300	117.5300	117.5300	117.5300	-9.592%	1	439	+0.230%
2026-05-14	130.0000	130.0000	130.0000	130.0000	+20.370%	1	438	-9.385%
2026-05-07	108.0000	108.0000	108.0000	108.0000	+17.391%	1	439	+9.074%
2026-05-05	93.1000	93.1000	92.0000	92.0000	-16.364%	3	440	+28.043%
2026-04-27	110.0000	110.0000	110.0000	110.0000	+13.402%	1	441	+7.091%
2026-04-17	97.0000	97.0000	97.0000	97.0000	+3.743%	1	442	+21.443%
2026-04-16	93.5000	93.5000	93.5000	93.5000	+10.651%	5	443	+25.989%
2026-04-13	84.5000	84.5000	84.5000	84.5000	-0.588%	3	448	+39.408%
2026-04-10	85.0000	85.0000	85.0000	85.0000	+6.117%	1	451	+38.588%
2026-04-09	80.1000	80.1000	80.1000	80.1000	+10.635%	3	452	+47.066%
2026-04-07	72.4000	72.4000	72.4000	72.4000	-2.360%	3	455	+62.707%
2026-04-06	74.1000	74.1500	74.1000	74.1500	+3.706%	2	452	+58.867%
2026-03-31	67.9000	71.5000	67.9000	71.5000	+5.879%	6	453	+64.755%
2026-03-27	67.5300	67.5300	67.5300	67.5300	-8.122%	1	455	+74.441%
2026-03-24	73.5000	73.5000	73.5000	73.5000	+2.797%	3	455	+60.272%
2026-03-20	71.5000	71.5000	71.5000	71.5000	-8.145%	2	455	+64.755%
2026-03-19	77.8400	77.8400	77.8400	77.8400	-3.124%	1	457	+51.336%
2026-03-17	80.3500	80.3500	80.3500	80.3500	+1.069%	1	456	+46.609%
2026-03-03	79.5000	79.5000	79.5000	79.5000	+1.623%	16	456	+48.176%
2026-03-02	78.2500	78.2500	78.2300	78.2300	-8.492%	10	464	+50.582%
2026-02-26	85.4900	85.4900	85.4900	85.4900	-4.480%	5	459	+37.794%
2026-02-23	89.5000	89.5000	89.5000	89.5000	+4.288%	1	459	+31.620%
2026-02-19	85.8200	85.8200	85.8200	85.8200	-4.379%	1	460	+37.264%
2026-02-11	89.7500	89.7500	89.7500	89.7500	-0.444%	1	459	+31.253%
2026-02-09	90.1500	90.1500	90.1500	90.1500	+23.156%	1	459	+30.671%
2026-02-05	73.2000	73.2000	73.2000	73.2000	-15.862%	2	460	+60.929%
2026-01-26	87.0000	87.0000	87.0000	87.0000	-1.839%	1	458	+35.402%
2025-12-31	88.5200	88.6300	88.5200	88.6300	-1.566%	2	459	+32.912%
2025-12-26	90.0400	90.0400	90.0400	90.0400	+14.701%	1	459	+30.831%
2025-12-15	78.5000	78.5000	78.5000	78.5000	-3.740%	1	460	+50.064%
2025-12-11	79.5000	81.5500	78.8500	81.5500	-3.205%	11	460	+44.451%
2025-12-08	84.2500	84.2500	84.2500	84.2500	+1.714%	2	469	+39.822%
2025-12-05	82.8300	82.8300	82.8300	82.8300	+5.718%	7	471	+42.219%
2025-11-28	78.3500	78.3500	78.3500	78.3500	-1.011%	1	471	+50.351%
2025-11-25	78.9800	79.1500	78.9800	79.1500	-7.405%	2	472	+48.831%
2025-11-21	82.2000	85.4800	82.2000	85.4800	+2.988%	2	472	+37.810%
2025-11-20	96.0000	96.0000	83.0000	83.0000	-6.289%	6	473	+41.928%
2025-11-13	88.2500	88.5700	86.2000	88.5700	+1.513%	4	472	+33.002%
2025-11-07	87.2500	87.2500	87.2500	87.2500	-14.124%	1	472	+35.014%
2025-11-04	101.5500	101.6000	101.5500	101.6000	-6.789%	50	472	+15.945%
2025-10-29	109.0000	109.0000	109.0000	109.0000	+6.445%	2	472	+8.073%
2025-10-28	100.5000	102.4000	100.5000	102.4000	+11.183%	2	472	+15.039%
2025-10-27	91.4000	92.1000	91.4000	92.1000	+6.907%	3	473	+27.904%
2025-10-24	85.9200	86.1500	85.9200	86.1500	+2.413%	2	473	+36.738%
2025-10-23	83.9600	84.1800	83.9600	84.1200	+3.865%	4	473	+40.038%
2025-10-22	80.6600	80.9900	80.6600	80.9900	-4.830%	2	473	+45.450%
2025-10-15	85.1000	85.1000	85.1000	85.1000	+0.118%	1	473	+38.425%
2025-10-14	84.8000	85.0000	84.8000	85.0000	-5.556%	2	474	+38.588%
2025-10-13	89.4000	90.0000	89.4000	90.0000	+2.669%	5	473	+30.889%
2025-10-06	87.2500	87.6600	87.2500	87.6600	+0.171%	2	478	+34.383%
2025-10-01	87.5100	87.5100	87.5100	87.5100	+12.916%	1	478	+34.613%
2025-09-22	77.6300	77.8600	77.3500	77.5000	+8.392%	4	478	+52.000%
2025-09-17	71.5000	71.5000	71.5000	71.5000	-8.098%	1	478	+64.755%
2025-09-16	78.5000	78.5000	77.8000	77.8000	-2.003%	6	478	+51.414%
2025-09-11	79.1200	79.3900	79.1200	79.3900	+12.133%	2	478	+48.381%
2025-09-09	70.6500	71.1000	70.6500	70.8000	-2.506%	38	477	+66.384%
2025-09-08	72.6200	72.6200	72.6200	72.6200	+5.552%	1	504	+62.214%
2025-09-05	69.4000	69.4000	68.8000	68.8000	-6.037%	29	503	+71.221%
2025-09-04	73.1100	73.2200	73.1100	73.2200	+2.406%	3	528	+60.885%
2025-09-02	71.5000	71.5000	71.5000	71.5000	-6.536%	1	531	+64.755%
2025-08-29	76.5000	76.5000	76.5000	76.5000	-5.556%	2	528	+53.987%
2025-08-22	81.0000	81.0000	81.0000	81.0000	-4.402%	1	528	+45.432%
2025-08-18	84.8300	84.8300	84.7300	84.7300	+9.612%	8	528	+39.030%
2025-07-28	77.3000	77.3000	77.3000	77.3000	+0.625%	2	529	+52.393%
2025-07-24	76.8200	76.8200	76.8200	76.8200	+4.517%	2	529	+53.345%
2025-07-23	73.5000	73.5000	73.5000	73.5000	+4.552%	5	527	+60.272%
2025-07-11	70.3000	70.3000	70.3000	70.3000	+0.716%	5	527	+67.568%
2025-07-10	69.8000	69.8000	69.8000	69.8000	+8.133%	3	527	+68.768%
2025-06-30	64.5500	64.5500	64.5500	64.5500	+5.993%	1	530	+82.494%
2025-06-25	58.6900	60.9000	58.6900	60.9000	+10.828%	2	531	+93.432%
2025-06-16	54.2500	54.9500	54.2500	54.9500	+0.549%	16	532	+114.377%
2025-06-12	54.6500	54.6500	54.6500	54.6500	+3.996%	8	536	+115.554%
2025-06-11	54.4500	54.4500	52.5500	52.5500	-3.843%	28	536	+124.167%
2025-06-09	54.6500	54.6500	54.6500	54.6500	+1.391%	1	537	+115.554%
2025-06-05	53.3500	54.0000	53.3500	53.9000	+5.068%	5	537	+118.553%
2025-05-29	51.3000	51.3000	51.3000	51.3000	+4.332%	1	539	+129.630%
2025-05-28	48.0000	49.1700	48.0000	49.1700	+2.630%	23	540	+139.577%
2025-05-27	47.9100	47.9100	47.9100	47.9100	+2.001%	2	554	+145.878%
2025-05-20	46.9700	46.9700	46.9700	46.9700	+11.967%	10	555	+150.798%
2025-05-13	41.9500	41.9500	41.9500	41.9500	+10.540%	1	555	+180.810%
2025-05-12	37.9500	37.9500	37.9500	37.9500	+8.553%	5	556	+210.408%
2025-05-08	34.9600	34.9600	34.9600	34.9600	+9.937%	1	561	+236.957%
2025-05-07	31.8000	31.8000	31.8000	31.8000	-2.033%	1	561	+270.440%
2025-05-06	31.4500	32.7800	31.4500	32.4600	-0.123%	431	562	+262.908%
2025-05-02	32.5000	32.5000	32.5000	32.5000	0.000%	78	407	+262.462%
2025-05-01	31.0500	32.5000	30.7500	32.5000	+12.457%	11	424	+262.462%
2025-04-29	27.6000	28.9000	27.6000	28.9000	+2.410%	12	435	+307.612%
2025-04-28	29.0000	29.0000	28.2200	28.2200	-1.501%	18	425	+317.434%
2025-04-25	28.6500	28.6500	28.6500	28.6500	+9.981%	4	414	+311.169%
2025-04-23	25.8000	26.0500	25.8000	26.0500	+21.106%	6	414	+352.207%
2025-04-21	21.9000	21.9000	21.5100	21.5100	-16.140%	2	416	+447.652%
2025-04-17	25.6500	25.6500	25.6500	25.6500	-2.730%	1	415	+359.259%
2025-04-16	28.3600	28.3600	25.4200	26.3700	-17.387%	5	415	+346.720%
2025-04-15	31.9200	31.9200	31.9200	31.9200	-0.406%	1	415	+269.048%
2025-04-14	32.0500	32.0500	32.0500	32.0500	+0.786%	1	414	+267.551%
2025-04-11	31.7500	31.8000	31.7500	31.8000	+4.092%	4	415	+270.440%
2025-04-10	30.4700	30.5500	29.2000	30.5500	0.000%	5	415	+285.597%
2025-04-09	25.0500	30.5500	25.0500	30.5500	+23.985%	11	414	+285.597%
2025-04-08	27.3500	28.0400	24.6400	24.6400	+15.033%	33	407	+378.084%
2025-04-07	21.4200	21.4200	21.4200	21.4200	-5.011%	5	429	+449.953%
2025-04-04	24.7000	24.7000	21.8000	22.5500	-18.000%	28	429	+422.395%
2025-04-03	27.5000	27.5000	27.5000	27.5000	-11.632%	2	433	+328.364%
2025-04-02	30.8200	31.1200	30.8200	31.1200	+2.876%	5	433	+278.535%
2025-04-01	30.5600	30.9100	30.2500	30.2500	+1.783%	6	432	+289.421%
2025-03-31	28.4500	29.7200	28.4500	29.7200	-5.860%	34	431	+296.366%
2025-03-28	31.6000	31.6000	31.2500	31.5700	-5.761%	38	447	+273.139%
2025-03-27	33.5000	33.5000	33.5000	33.5000	-2.190%	10	433	+251.642%
2025-03-26	34.2500	34.2500	34.2500	34.2500	-16.259%	1	433	+243.942%
2025-03-14	39.9500	41.1000	39.9500	40.9000	+11.444%	6	432	+188.020%
2025-03-13	36.5400	37.7500	36.2000	36.7000	+13.622%	18	449	+220.981%
2025-03-11	31.0100	33.1000	31.0100	32.3000	+3.825%	27	449	+264.706%
2025-03-10	33.3500	33.3600	31.1100	31.1100	-9.695%	19	433	+278.656%
2025-03-07	34.4500	34.4500	34.4500	34.4500	+0.116%	2	421	+241.945%
2025-03-06	34.4100	34.4100	34.4100	34.4100	-7.748%	2	420	+242.342%
2025-03-04	34.4500	38.7500	34.0000	37.3000	-5.617%	30	420	+215.818%
2025-03-03	39.5200	39.5200	39.5200	39.5200	+0.177%	5	396	+198.077%
2025-02-28	39.4500	39.4500	39.4500	39.4500	-6.958%	2	391	+198.606%
2025-02-27	45.3300	45.3300	42.4000	42.4000	-12.721%	2	391	+177.830%
2025-02-26	48.5800	48.5800	48.5800	48.5800	-6.397%	1	392	+142.487%
2025-02-21	51.9000	51.9000	51.9000	51.9000	-9.107%	2	392	+126.975%
2025-02-18	57.4000	57.4000	57.1000	57.1000	+12.181%	2	391	+106.305%
2025-02-11	51.0100	51.0100	50.9000	50.9000	+19.991%	2	390	+131.434%
2025-01-30	41.8000	42.4200	41.8000	42.4200	-9.165%	7	391	+177.699%
2025-01-28	40.6000	46.7500	40.0300	46.7000	-25.518%	20	391	+152.248%
2025-01-22	62.7000	62.7000	62.7000	62.7000	+18.324%	1	397	+87.879%
2025-01-16	52.9900	52.9900	52.9900	52.9900	-9.881%	1	396	+122.306%
2025-01-07	58.8000	58.8000	58.8000	58.8000	-12.239%	1	396	+100.340%
2025-01-06	67.0000	67.0000	67.0000	67.0000	+22.263%	1	397	+75.821%
2024-12-27	54.8000	54.8000	54.8000	54.8000	-2.178%	4	397	+114.964%
2024-12-26	56.0200	56.0200	56.0200	56.0200	+3.453%	1	397	+110.282%
2024-12-18	54.1500	54.1500	54.1500	54.1500	+8.322%	2	398	+117.544%
2024-12-17	48.6500	49.9900	48.6500	49.9900	-0.715%	46	400	+135.647%
2024-12-16	50.3500	50.3500	50.3500	50.3500	-11.121%	2	443	+133.962%
2024-12-09	56.6500	56.6500	56.6500	56.6500	-7.283%	1	443	+107.944%
2024-12-06	61.1000	61.1000	61.1000	61.1000	+3.122%	2	444	+92.799%
2024-12-04	59.2500	59.2500	59.2500	59.2500	+13.964%	2	443	+98.819%
2024-11-27	51.9500	51.9900	51.9400	51.9900	-5.369%	3	445	+126.582%
2024-11-26	54.9400	54.9400	54.9400	54.9400	-10.229%	1	445	+114.416%
2024-11-22	61.2000	61.2000	61.2000	61.2000	-5.160%	2	444	+92.484%
2024-11-20	64.5300	64.5300	64.5300	64.5300	-0.263%	2	445	+82.551%
2024-11-08	64.7000	64.7000	64.7000	64.7000	-1.221%	2	447	+82.071%
2024-11-07	65.5000	65.5000	65.5000	65.5000	+12.892%	1	448	+79.847%
2024-11-04	57.7000	58.0200	57.7000	58.0200	+3.220%	2	449	+103.033%
2024-11-01	56.8300	56.8300	56.2100	56.2100	-0.248%	8	451	+109.571%
2024-10-31	56.3500	56.3500	56.3500	56.3500	-5.294%	4	455	+109.051%
2024-10-30	59.2000	59.7000	59.0000	59.5000	-2.219%	13	451	+97.983%
2024-10-29	60.8500	60.8500	60.8500	60.8500	+0.562%	2	458	+93.591%
2024-10-28	60.5100	60.5100	60.5100	60.5100	+1.018%	1	460	+94.679%
2024-10-24	59.9000	59.9000	59.9000	59.9000	+2.323%	1	461	+96.661%
2024-10-23	58.4000	58.6000	58.4000	58.5400	-7.811%	9	462	+101.230%
2024-10-22	63.0000	63.5000	63.0000	63.5000	+6.992%	2	470	+85.512%
2024-10-17	59.3500	59.3500	59.3500	59.3500	+8.779%	1	472	+98.484%
2024-10-16	54.5600	54.5600	54.5600	54.5600	-7.290%	2	471	+115.909%
2024-10-14	58.8500	58.8500	58.8500	58.8500	+5.845%	1	471	+100.170%
2024-10-10	55.5700	55.6500	55.5700	55.6000	+2.963%	7	472	+111.871%
2024-10-08	52.1500	54.0000	52.1500	54.0000	+5.799%	28	479	+118.148%
2024-10-07	51.0400	51.0400	51.0400	51.0400	+8.943%	1	506	+130.799%
2024-10-04	46.8500	46.8500	46.8500	46.8500	+11.814%	2	506	+151.441%
2024-10-01	41.9000	41.9000	41.9000	41.9000	-11.882%	1	507	+181.146%
2024-09-25	47.1500	47.5500	47.1500	47.5500	+5.667%	4	506	+147.739%
2024-09-24	45.0000	45.0000	45.0000	45.0000	+10.105%	3	508	+161.778%
2024-09-23	40.8000	40.8700	40.8000	40.8700	-3.083%	3	511	+188.231%
2024-09-18	41.2500	42.1700	41.2500	42.1700	-1.816%	21	511	+179.346%
2024-09-17	43.2700	43.3000	42.9500	42.9500	-4.873%	5	512	+174.272%
2024-09-13	45.1500	45.1500	45.1500	45.1500	-3.153%	16	516	+160.908%
2024-09-12	45.7000	46.6200	44.9000	46.6200	+6.584%	31	524	+152.681%
2024-09-11	39.8500	43.7400	37.0500	43.7400	+20.695%	25	523	+169.319%
2024-09-10	36.0000	36.2400	36.0000	36.2400	+1.655%	4	520	+225.055%
2024-09-09	35.6500	35.6500	35.6500	35.6500	+5.786%	21	520	+230.435%
2024-09-06	35.3000	35.3000	32.9200	33.7000	-6.906%	152	541	+249.555%
2024-09-05	37.3000	37.9500	36.2000	36.2000	+0.138%	12	538	+225.414%
2024-09-04	35.2000	38.2000	35.2000	36.1500	-2.587%	62	531	+225.864%
2024-09-03	38.7000	38.7500	36.7900	37.1100	-18.079%	34	519	+217.435%
2024-08-30	45.3000	45.3000	45.3000	45.3000	+1.798%	40	489	+160.044%
2024-08-29	46.7500	47.3000	44.0000	44.5000	-12.745%	5	489	+164.719%
2024-08-28	51.4700	51.4700	51.0000	51.0000	-1.829%	2	486	+130.980%
2024-08-26	52.3800	52.4500	51.9500	51.9500	-2.588%	5	486	+126.756%
2024-08-23	53.0000	53.3300	53.0000	53.3300	+3.553%	208	487	+120.889%
2024-08-22	51.5000	51.5000	51.5000	51.5000	-3.359%	1	487	+128.738%
2024-08-21	53.2200	53.2900	53.0000	53.2900	+0.452%	4	488	+121.055%
2024-08-20	53.0500	53.0500	53.0500	53.0500	+3.472%	1	488	+122.055%
2024-08-19	49.9500	51.2700	49.9500	51.2700	+2.540%	7	489	+129.764%
2024-08-16	50.0000	50.0000	49.2000	50.0000	+2.145%	14	484	+135.600%
2024-08-15	46.4500	49.0000	46.4500	48.9500	+13.890%	21	477	+140.654%
2024-08-13	42.9800	42.9800	42.9800	42.9800	+11.927%	10	475	+174.081%
2024-08-12	37.8000	39.1100	36.9500	38.4000	+9.277%	53	465	+206.771%
2024-08-09	35.0500	35.5000	35.0500	35.1400	-2.524%	6	436	+235.231%
2024-08-08	33.7100	36.0500	33.7100	36.0500	+7.837%	148	436	+226.768%
2024-08-07	33.4300	33.4300	33.4300	33.4300	-1.676%	1	436	+252.378%
2024-08-05	35.0000	35.1000	34.0000	34.0000	-12.371%	7	435	+246.471%
2024-08-02	37.1500	39.4500	36.0100	38.8000	-1.423%	74	433	+203.608%
2024-08-01	43.5500	43.5500	38.0000	39.3600	-9.828%	62	451	+199.289%
2024-07-31	39.8500	43.7000	39.8500	43.6500	+21.927%	18	410	+169.874%
2024-07-30	38.6000	38.6500	34.1500	35.8000	-13.756%	61	407	+229.050%
2024-07-29	41.5100	41.5100	41.5100	41.5100	-0.456%	2	387	+183.787%
2024-07-26	41.7000	41.7000	41.6000	41.7000	+2.836%	3	387	+182.494%
2024-07-25	38.6000	40.5500	38.6000	40.5500	-5.368%	16	386	+190.506%
2024-07-24	43.3900	43.3900	42.6500	42.8500	-12.265%	10	371	+174.912%
2024-07-22	47.0500	48.8400	47.0500	48.8400	+9.753%	2	364	+141.196%
2024-07-19	44.5000	44.5000	44.5000	44.5000	-4.752%	1	364	+164.719%
2024-07-17	46.8000	46.8000	46.7200	46.7200	-7.393%	13	364	+152.140%
2024-07-16	50.4300	50.5900	50.0000	50.4500	-11.336%	14	362	+133.499%
2024-07-10	56.9000	56.9000	56.9000	56.9000	+4.404%	5	363	+107.030%
2024-07-09	54.5000	54.5000	54.5000	54.5000	+5.928%	1	363	+116.147%
2024-07-05	51.4500	51.4500	51.4500	51.4500	+8.316%	1	362	+128.960%
2024-07-02	48.5700	48.5700	47.5000	47.5000	-8.301%	11	363	+148.000%
2024-06-28	51.8000	51.8000	51.8000	51.8000	+3.393%	2	372	+127.413%
2024-06-27	50.1000	50.1000	50.1000	50.1000	+5.407%	1	371	+135.130%
2024-06-24	47.3000	47.5300	47.3000	47.5300	-9.810%	2	370	+147.843%
2024-06-21	52.7000	52.7000	52.7000	52.7000	-11.592%	1	370	+123.529%
2024-06-18	57.7500	59.9500	57.7500	59.6100	+4.947%	15	358	+97.618%
2024-06-17	54.9000	56.8000	54.9000	56.8000	+3.273%	4	358	+107.394%
2024-06-14	55.0000	55.0000	55.0000	55.0000	+2.900%	4	361	+114.182%
2024-06-13	53.4500	53.4500	53.4500	53.4500	+5.382%	1	361	+120.393%
2024-06-12	50.0400	50.7700	50.0400	50.7200	+9.028%	12	360	+132.256%
2024-06-11	46.5200	46.5200	46.5200	46.5200	-1.021%	60	361	+153.224%
2024-06-10	47.0000	47.0000	47.0000	47.0000	0.000%	1	361	+150.638%