Dark

NVDA20261218C21
NVDA Dec 18 2026 21.00 Call (NVDA261218C00021000)
option OPRA

EOD

Sep 24, 2026

201.13-5.261%(-11.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	201.1300	201.1300	201.1300	201.1300	-5.261%	1	3,788	0.000%
2026-09-08	212.3000	212.3000	212.3000	212.3000	+14.072%	2	3,789	-5.261%
2026-07-16	186.1100	186.1100	186.1100	186.1100	-3.174%	10	3,789	+8.070%
2026-05-26	192.2100	192.2100	192.2100	192.2100	-4.135%	10	3,790	+4.641%
2026-05-21	200.5000	200.5000	200.5000	200.5000	-6.426%	1	3,790	+0.314%
2026-05-14	214.2700	214.2700	214.2700	214.2700	+10.877%	3	3,790	-6.132%
2026-04-27	193.2800	193.2800	193.2500	193.2500	+32.590%	2	3,790	+4.078%
2026-03-30	146.0000	146.0000	145.6500	145.7500	-9.230%	10	3,790	+37.997%
2026-03-13	160.5700	160.5700	160.5700	160.5700	+0.633%	1	3,790	+25.260%
2026-03-09	159.5600	159.5600	159.5600	159.5600	-0.312%	1	3,790	+26.053%
2026-03-05	160.0600	160.0600	160.0600	160.0600	+0.838%	1	3,790	+25.659%
2026-02-27	160.4800	160.4800	158.7300	158.7300	-0.057%	3	3,790	+26.712%
2026-02-03	158.8200	158.8200	158.8200	158.8200	-6.373%	1	3,790	+26.640%
2026-02-02	169.6300	169.6300	169.6300	169.6300	+2.981%	1	3,790	+18.570%
2026-01-22	165.4200	165.4200	164.7200	164.7200	+3.208%	4	3,790	+22.104%
2026-01-21	159.6000	159.6000	159.6000	159.6000	-0.181%	1	3,790	+26.021%
2026-01-20	160.5400	160.5400	159.2900	159.8900	-2.950%	602	3,790	+25.793%
2026-01-13	167.8800	168.0000	164.7500	164.7500	-0.872%	18	4,162	+22.082%
2026-01-12	166.4500	166.4500	166.2000	166.2000	+0.587%	3	4,169	+21.017%
2026-01-09	165.3500	165.5500	165.2000	165.2300	-3.272%	6	4,170	+21.727%
2026-01-07	170.8200	170.8200	170.8200	170.8200	+0.868%	10	4,166	+17.744%
2026-01-06	169.3500	169.3500	169.3500	169.3500	+1.044%	1	4,156	+18.766%
2025-12-30	167.6000	167.6000	167.6000	167.6000	+2.102%	1	4,155	+20.006%
2025-12-22	163.7600	164.1500	163.6700	164.1500	+7.064%	19	4,173	+22.528%
2025-12-18	153.4000	153.4000	153.3200	153.3200	+1.335%	2	4,173	+31.183%
2025-12-17	151.3000	151.3000	151.3000	151.3000	-3.937%	1	4,173	+32.935%
2025-12-12	157.5000	157.5000	157.5000	157.5000	-2.113%	1	4,172	+27.702%
2025-12-11	160.9500	160.9500	160.9000	160.9000	-2.337%	3	4,171	+25.003%
2025-12-09	165.0000	165.5500	164.6600	164.7500	-0.091%	6	4,168	+22.082%
2025-12-08	165.6500	165.6500	163.7500	164.9000	+1.141%	4	4,165	+21.971%
2025-12-05	163.5500	163.5500	163.0400	163.0400	-0.767%	3	4,161	+23.362%
2025-12-04	161.2000	164.5000	161.2000	164.3000	+1.955%	12	4,159	+22.416%
2025-12-03	160.1500	161.1500	160.1500	161.1500	-0.494%	5	4,147	+24.809%
2025-12-02	166.1000	166.1000	161.9500	161.9500	+1.162%	5	4,142	+24.193%
2025-12-01	158.8000	160.9000	158.5500	160.0900	+1.612%	1,389	4,137	+25.636%
2025-11-28	158.6500	159.0000	157.4000	157.5500	-2.476%	793	3,249	+27.661%
2025-11-26	160.9000	162.2000	160.3000	161.5500	+1.796%	308	2,698	+24.500%
2025-11-25	151.5000	158.8000	151.2000	158.7000	-2.548%	732	2,698	+26.736%
2025-11-24	162.8500	162.8500	162.8500	162.8500	+1.401%	2	2,316	+23.506%
2025-11-21	160.0500	163.7500	159.9000	160.6000	-0.650%	581	2,314	+25.237%
2025-11-20	175.2500	177.1100	161.2000	161.6500	-2.767%	2,351	1,983	+24.423%
2025-11-19	165.1000	166.6500	165.1000	166.2500	-4.002%	503	1,132	+20.980%
2025-11-12	173.1800	173.1800	173.1800	173.1800	-4.741%	2	861	+16.139%
2025-11-05	180.5500	183.8500	180.5500	181.8000	+0.138%	21	861	+10.633%
2025-11-04	181.5500	181.5500	181.5500	181.5500	-4.150%	1	849	+10.785%
2025-11-03	189.4100	189.4100	189.4100	189.4100	+9.937%	1	849	+6.188%
2025-10-27	172.2900	172.2900	172.2900	172.2900	+4.021%	1	850	+16.739%
2025-10-24	165.6300	165.6300	165.6300	165.6300	+4.183%	2	850	+21.433%
2025-10-22	158.9800	158.9800	158.9800	158.9800	-2.454%	1	852	+26.513%
2025-10-16	162.9800	162.9800	162.9800	162.9800	-3.436%	1	851	+23.408%
2025-10-13	168.7800	168.7800	168.7800	168.7800	+0.734%	1	852	+19.167%
2025-10-10	167.6500	167.6500	167.5000	167.5500	+0.042%	5	853	+20.042%
2025-10-03	168.1700	168.1700	167.4800	167.4800	+2.812%	4	848	+20.092%
2025-09-29	162.9000	162.9000	162.9000	162.9000	+2.679%	1	852	+23.468%
2025-09-10	158.0000	158.6500	158.0000	158.6500	+5.275%	2	853	+26.776%
2025-09-09	148.1000	150.7000	148.1000	150.7000	-3.012%	13	851	+33.464%
2025-08-21	155.3800	155.3800	155.3800	155.3800	+6.571%	1	838	+29.444%
2025-07-14	145.8000	145.8000	145.8000	145.8000	-0.620%	1	839	+37.949%
2025-07-11	146.8200	146.8200	146.7100	146.7100	+1.924%	2	838	+37.094%
2025-07-10	143.8900	143.9500	143.8900	143.9400	+8.104%	4	836	+39.732%
2025-06-25	133.1500	133.1500	133.1500	133.1500	+8.367%	10	833	+51.055%
2025-06-04	122.8700	122.8700	122.8700	122.8700	+4.499%	1	843	+63.693%
2025-05-28	117.5800	117.5800	117.5800	117.5800	+14.377%	5	844	+71.058%
2025-05-12	102.8000	102.8000	102.8000	102.8000	+18.052%	190	839	+95.652%
2025-04-24	87.0800	87.0800	87.0800	87.0800	-1.716%	1	1,029	+130.972%
2025-04-10	87.7500	88.6000	87.7500	88.6000	-0.169%	132	1,028	+127.009%
2025-03-10	88.0600	90.1500	88.0600	88.7500	-11.568%	602	1,128	+126.625%
2025-03-03	100.3600	100.3600	100.3600	100.3600	-0.169%	1	613	+100.409%
2025-02-28	100.5300	100.5300	100.5300	100.5300	-3.122%	2	612	+100.070%
2025-02-27	108.3500	108.3500	103.7700	103.7700	-5.886%	5	611	+93.823%
2025-02-25	110.2600	110.2600	110.2600	110.2600	-4.669%	10	617	+82.414%
2025-02-24	115.6600	115.6600	115.6600	115.6600	+6.188%	1	617	+73.898%
2025-01-29	108.8000	108.9400	108.8000	108.9200	+0.508%	20	618	+84.658%
2025-01-28	108.3700	108.3700	108.3700	108.3700	-7.416%	10	618	+85.596%
2025-01-15	117.0500	117.0500	117.0500	117.0500	-4.504%	10	618	+71.833%
2024-12-26	122.5700	122.5700	122.5700	122.5700	+7.849%	10	608	+64.094%
2024-12-19	113.6500	113.6500	113.6500	113.6500	+1.655%	1	603	+76.973%
2024-12-17	111.8000	111.8000	111.8000	111.8000	-5.415%	8	603	+79.902%
2024-12-10	118.5000	118.5000	118.2000	118.2000	-5.319%	10	603	+70.161%
2024-12-06	124.7000	124.8500	124.7000	124.8400	+26.165%	80	603	+61.110%
2024-09-24	98.9500	98.9500	98.9500	98.9500	+2.010%	1	604	+103.264%
2024-09-23	99.0000	99.0000	97.0000	97.0000	-3.655%	2	605	+107.351%
2024-09-19	101.5000	101.5000	100.6800	100.6800	+3.687%	9	605	+99.772%
2024-09-18	95.7200	97.1000	95.7200	97.1000	+4.521%	2	596	+107.137%
2024-09-04	92.9000	92.9000	92.9000	92.9000	+2.088%	20	594	+116.502%
2024-09-03	91.0000	91.0000	91.0000	91.0000	+0.475%	40	594	+121.022%
2024-08-01	90.5700	90.5700	90.5700	90.5700	+3.972%	1	594	+122.071%
2024-07-30	87.1100	87.1100	87.1100	87.1100	-8.141%	1	594	+130.892%
2024-07-25	94.8300	94.8300	94.8300	94.8300	-18.796%	3	595	+112.095%
2024-07-10	116.7800	116.7800	116.7800	116.7800	+9.038%	10	595	+72.230%
2024-06-27	106.0900	107.1000	106.0900	107.1000	+2.685%	7	585	+87.796%
2024-06-25	104.3000	104.3000	104.3000	104.3000	-0.686%	1	580	+92.838%
2024-06-24	105.0200	105.0200	105.0200	105.0200	-7.316%	5	580	+91.516%
2024-06-20	113.3100	113.3100	113.3100	113.3100	+3.954%	1	580	+77.504%
2024-06-12	109.0000	109.0000	109.0000	109.0000	+5.836%	1	579	+84.523%
2024-06-11	103.0000	103.0000	102.9900	102.9900	-0.010%	4	579	+95.291%
2024-06-10	104.2000	104.2000	103.0000	103.0000	0.000%	9	579	+95.272%