Dark

NVDA20261218C26
NVDA Dec 18 2026 26.00 Call (NVDA261218C00026000)
option OPRA

EOD

Sep 22, 2026

203.55+5.647%(+10.88)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	203.5500	203.5500	203.5500	203.5500	+5.647%	10	662	0.000%
2026-09-10	192.6700	192.6700	192.6700	192.6700	+3.586%	1	662	+5.647%
2026-08-26	186.0000	186.0000	186.0000	186.0000	-2.872%	1	673	+9.435%
2026-08-19	191.5000	191.5000	191.5000	191.5000	+8.333%	1	674	+6.292%
2026-07-17	176.6000	176.7700	176.6000	176.7700	-5.090%	6	675	+15.150%
2026-06-15	186.2500	186.2500	186.2500	186.2500	-4.507%	1	679	+9.289%
2026-06-01	195.4000	195.5000	195.0400	195.0400	+4.534%	4	679	+4.363%
2026-05-28	186.5800	186.5800	186.5800	186.5800	-2.294%	1	679	+9.095%
2026-05-26	190.9500	190.9600	190.9500	190.9600	+8.586%	27	680	+6.593%
2026-04-30	175.8600	175.8600	175.8600	175.8600	+0.234%	3	693	+15.745%
2026-04-17	176.1000	176.1000	175.4500	175.4500	+23.582%	10	693	+16.016%
2026-03-30	141.9700	141.9700	141.9700	141.9700	-3.736%	1	703	+43.375%
2026-03-20	146.9900	147.4800	146.9900	147.4800	-3.778%	2	703	+38.019%
2026-03-19	153.2700	153.2700	153.2700	153.2700	-3.555%	1	702	+32.805%
2026-03-17	158.9200	158.9200	158.9200	158.9200	-0.295%	9	703	+28.083%
2026-03-10	159.2500	159.3900	158.6600	159.3900	+2.965%	190	703	+27.706%
2026-02-27	155.5000	155.5000	154.8000	154.8000	+3.063%	2	707	+31.492%
2026-02-04	150.2000	150.2000	150.2000	150.2000	-4.007%	1	709	+35.519%
2026-02-03	156.4700	156.4700	156.4700	156.4700	-3.294%	1	710	+30.089%
2026-01-08	164.6200	164.6200	161.8000	161.8000	+4.185%	21	711	+25.803%
2025-12-11	155.3000	155.3000	155.3000	155.3000	-1.177%	20	702	+31.069%
2025-12-02	157.2000	157.2000	157.1500	157.1500	+0.808%	2	690	+29.526%
2025-12-01	152.9500	156.3500	152.5000	155.8900	-0.612%	260	689	+30.573%
2025-11-26	155.8500	157.1500	155.7000	156.8500	+1.620%	13	566	+29.774%
2025-11-25	148.3500	154.3500	146.1000	154.3500	-2.186%	10	566	+31.876%
2025-11-24	157.8000	157.8000	157.8000	157.8000	+1.741%	1	556	+28.992%
2025-11-21	157.5000	157.5000	155.1000	155.1000	-4.759%	23	556	+31.238%
2025-11-13	162.8500	162.8500	162.8500	162.8500	-6.510%	20	533	+24.992%
2025-11-10	174.1900	174.1900	174.1900	174.1900	+10.177%	2	533	+16.855%
2025-10-14	158.1500	158.1500	158.1000	158.1000	-3.803%	18	535	+28.748%
2025-10-13	164.3500	164.3500	164.3500	164.3500	+7.068%	9	535	+23.852%
2025-09-25	153.5000	153.5000	153.5000	153.5000	-0.202%	10	544	+32.606%
2025-09-10	153.8200	153.8200	153.8100	153.8100	+1.078%	190	534	+32.339%
2025-08-19	152.1700	152.1700	152.1700	152.1700	-2.015%	9	344	+33.765%
2025-08-04	155.3000	155.3000	155.3000	155.3000	+5.826%	1	335	+31.069%
2025-07-23	146.7500	146.7500	146.7500	146.7500	+23.986%	1	336	+38.705%
2025-06-13	118.3600	118.3600	118.3600	118.3600	-1.457%	2	338	+71.975%
2025-06-09	120.0900	120.1100	120.0900	120.1100	+1.427%	16	337	+69.470%
2025-06-04	118.4200	118.4200	118.4200	118.4200	+18.717%	5	345	+71.888%
2025-05-12	99.7500	99.7500	99.7500	99.7500	+10.282%	1	350	+104.060%
2025-05-07	90.4500	90.4500	90.4500	90.4500	-1.449%	1	351	+125.041%
2025-05-02	91.7800	91.7800	91.7800	91.7800	+1.583%	2	351	+121.780%
2025-05-01	90.1000	90.3500	90.1000	90.3500	+5.821%	2	352	+125.291%
2025-04-29	85.3800	85.3800	85.3800	85.3800	+2.682%	10	354	+138.405%
2025-04-24	83.1500	83.1500	83.1500	83.1500	+13.206%	1	354	+144.799%
2025-04-21	73.4500	73.4500	73.4500	73.4500	-5.214%	3	354	+177.127%
2025-04-08	77.4900	77.4900	77.4900	77.4900	-13.756%	1	351	+162.679%
2025-03-26	89.8500	89.8500	89.8500	89.8500	-8.279%	1	352	+126.544%
2025-02-28	99.1000	99.1000	97.9600	97.9600	-10.743%	34	351	+107.789%
2025-02-12	110.1000	110.5500	109.7500	109.7500	+4.924%	15	334	+85.467%
2025-01-27	103.7100	104.6000	102.0000	104.6000	-13.195%	8	349	+94.598%
2025-01-24	120.5000	120.5000	120.5000	120.5000	+9.257%	4	357	+68.921%
2025-01-13	110.2900	110.2900	110.2900	110.2900	+0.282%	1	359	+84.559%
2024-12-19	109.9800	109.9800	109.9800	109.9800	+2.785%	10	360	+85.079%
2024-12-17	107.0000	107.0000	107.0000	107.0000	-11.130%	20	350	+90.234%
2024-11-20	120.4000	120.4000	120.4000	120.4000	-3.941%	1	350	+69.061%
2024-11-14	125.2800	125.3400	125.2400	125.3400	+10.412%	80	350	+62.398%
2024-11-01	113.5200	113.5200	113.5200	113.5200	-5.004%	2	270	+79.308%
2024-10-21	119.5000	119.5000	119.5000	119.5000	+2.443%	40	271	+70.335%
2024-10-17	116.6500	116.6500	116.6500	116.6500	+2.056%	2	311	+74.496%
2024-10-16	114.3000	114.3000	114.3000	114.3000	+33.762%	2	313	+78.084%
2024-09-10	85.4500	85.4500	85.4500	85.4500	-11.202%	20	315	+138.209%
2024-08-30	96.2300	96.2300	96.2300	96.2300	+20.288%	80	255	+111.524%
2024-08-06	80.0000	80.0000	80.0000	80.0000	-15.594%	1	255	+154.438%
2024-07-18	94.7800	94.7800	94.7800	94.7800	-14.265%	1	255	+114.760%
2024-07-11	110.5500	110.5500	110.5500	110.5500	+3.667%	20	254	+84.125%
2024-07-08	106.6400	106.6400	106.6400	106.6400	+1.863%	1	234	+90.876%
2024-07-05	104.6900	104.6900	104.6900	104.6900	+3.952%	2	235	+94.431%
2024-07-02	100.7100	100.7100	100.7100	100.7100	+0.529%	2	236	+102.115%
2024-07-01	100.1800	100.1800	100.1800	100.1800	-2.120%	1	238	+103.184%
2024-06-24	102.3500	102.3500	102.3500	102.3500	-5.188%	1	238	+98.876%
2024-06-20	107.9500	107.9500	107.9500	107.9500	-4.469%	1	239	+88.560%
2024-06-18	113.0000	113.0000	113.0000	113.0000	+2.952%	1	238	+80.133%
2024-06-17	109.3900	109.7600	109.1000	109.7600	-0.670%	4	238	+85.450%
2024-06-14	109.9200	110.5000	109.9000	110.5000	+3.223%	40	241	+84.208%
2024-06-13	107.0500	107.0500	107.0500	107.0500	+4.817%	10	236	+90.145%
2024-06-12	102.1300	102.1300	102.1300	102.1300	+2.964%	1	246	+99.305%
2024-06-11	99.1900	99.1900	99.1900	99.1900	-1.607%	1	247	+105.212%
2024-06-10	98.4400	100.8600	98.4400	100.8100	0.000%	14	248	+101.914%