Dark

NVDA20261218C30
NVDA Dec 18 2026 30.00 Call (NVDA261218C00030000)
option OPRA

EOD

Sep 28, 2026

198.85-0.206%(-0.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	198.8500	198.8500	198.8500	198.8500	-0.206%	4	1,868	0.000%
2026-09-22	198.7300	199.2600	198.7300	199.2600	+1.137%	4	1,868	-0.206%
2026-09-21	197.0300	197.0300	197.0200	197.0200	+3.788%	2	1,872	+0.929%
2026-09-17	188.5000	190.5900	188.5000	189.8300	+3.253%	16	1,871	+4.752%
2026-09-16	185.1600	185.6500	183.3200	183.8500	+0.756%	9	1,873	+8.159%
2026-09-15	183.0500	183.0500	182.1700	182.4700	+0.756%	4	1,873	+8.977%
2026-09-14	181.1000	181.1000	181.1000	181.1000	-3.926%	2	1,873	+9.801%
2026-09-10	188.5000	188.5000	188.5000	188.5000	-1.205%	3	1,875	+5.491%
2026-09-09	190.8000	190.8000	190.8000	190.8000	+1.166%	3	1,875	+4.219%
2026-09-02	188.6000	188.6000	188.6000	188.6000	+0.587%	2	1,895	+5.435%
2026-08-28	187.5000	187.5000	187.5000	187.5000	-3.151%	1	1,895	+6.053%
2026-08-27	195.0000	195.0000	193.6000	193.6000	+6.725%	5	1,896	+2.712%
2026-08-24	181.4000	181.4000	181.4000	181.4000	-2.620%	5	1,899	+9.620%
2026-08-20	186.2800	186.2800	186.2800	186.2800	-4.760%	4	1,899	+6.748%
2026-08-13	195.5900	195.5900	195.5900	195.5900	+9.574%	5	1,903	+1.667%
2026-08-03	178.5000	178.5000	178.5000	178.5000	+7.953%	1	1,908	+11.401%
2026-07-31	165.3500	165.3500	165.3500	165.3500	+1.131%	4	1,909	+20.260%
2026-07-30	163.5000	163.5000	163.5000	163.5000	-2.534%	6	1,909	+21.621%
2026-07-28	160.7000	168.4000	160.7000	167.7500	-0.238%	29	1,909	+18.539%
2026-07-27	164.5500	168.1500	164.5500	168.1500	-6.609%	12	1,904	+18.258%
2026-07-23	180.0500	180.0500	180.0500	180.0500	-1.853%	7	1,897	+10.442%
2026-07-22	183.0500	183.4500	183.0000	183.4500	+4.590%	11	1,897	+8.395%
2026-07-20	175.4000	175.4000	175.4000	175.4000	-3.398%	7	1,907	+13.369%
2026-07-14	180.9100	181.8200	180.8700	181.5700	+4.507%	9	1,907	+9.517%
2026-07-09	173.7400	173.7400	173.7400	173.7400	+4.663%	19	1,907	+14.453%
2026-06-26	166.0000	166.0000	166.0000	166.0000	+1.004%	1	1,907	+19.789%
2026-06-25	164.3500	164.3500	164.3500	164.3500	-5.464%	14	1,907	+20.992%
2026-06-23	177.2000	177.2000	173.8500	173.8500	-4.136%	13	1,907	+14.380%
2026-06-18	181.3500	181.3500	181.3500	181.3500	+1.997%	1	1,908	+9.650%
2026-06-17	177.8000	177.8000	177.8000	177.8000	+0.594%	1	1,908	+11.839%
2026-06-12	176.7500	176.7500	176.7500	176.7500	+2.138%	2	1,908	+12.504%
2026-06-10	173.0500	173.0500	173.0500	173.0500	-4.487%	1	1,908	+14.909%
2026-06-05	181.1800	181.1800	181.1800	181.1800	-9.410%	1	1,909	+9.753%
2026-06-02	200.1000	200.1000	200.0000	200.0000	+8.389%	3	1,919	-0.575%
2026-05-28	184.5200	184.5200	184.5200	184.5200	+1.107%	1	1,920	+7.766%
2026-05-27	182.6500	182.7500	182.4000	182.5000	-7.360%	44	1,919	+8.959%
2026-05-13	197.0000	197.0000	197.0000	197.0000	+5.886%	4	1,904	+0.939%
2026-05-07	186.0500	186.0500	186.0500	186.0500	+10.705%	5	1,904	+6.880%
2026-05-05	168.5600	168.6700	168.0600	168.0600	-1.650%	4	1,904	+18.321%
2026-05-01	170.8800	170.8800	170.8800	170.8800	-0.362%	2	1,907	+16.368%
2026-04-30	171.5000	171.5000	171.5000	171.5000	-4.190%	5	1,907	+15.948%
2026-04-29	179.0000	179.0000	179.0000	179.0000	+4.312%	5	1,907	+11.089%
2026-04-21	171.7800	171.7800	171.6000	171.6000	+7.384%	2	1,912	+15.880%
2026-04-10	159.2100	159.8000	159.2100	159.8000	+8.207%	109	1,912	+24.437%
2026-04-06	147.6800	147.6800	147.6800	147.6800	+6.513%	4	1,812	+34.649%
2026-03-30	138.6500	138.6500	138.6500	138.6500	-8.627%	4	1,816	+43.419%
2026-03-25	151.3900	151.7400	151.3900	151.7400	+2.499%	2	1,820	+31.047%
2026-03-23	148.1300	148.1300	148.0400	148.0400	-1.320%	2	1,820	+34.322%
2026-03-19	148.5000	150.0200	148.5000	150.0200	-3.225%	6	1,822	+32.549%
2026-03-17	155.0200	155.0200	155.0200	155.0200	+1.188%	20	1,827	+28.274%
2026-03-12	155.9100	155.9100	153.2000	153.2000	-2.854%	2	1,847	+29.798%
2026-02-26	157.7000	157.7000	157.7000	157.7000	-3.210%	2	1,845	+26.094%
2026-02-24	162.9300	162.9300	162.9300	162.9300	+12.443%	2	1,847	+22.046%
2026-02-05	144.9000	144.9000	144.9000	144.9000	-2.588%	1	1,847	+37.233%
2026-02-04	148.7500	148.7500	148.7500	148.7500	-2.459%	1	1,847	+33.681%
2026-02-03	152.5000	152.5000	152.5000	152.5000	-5.032%	3	1,847	+30.393%
2026-02-02	160.5800	160.5800	160.5800	160.5800	+0.520%	6	1,850	+23.832%
2026-01-29	159.7500	159.7500	159.7500	159.7500	-0.492%	1	1,853	+24.476%
2026-01-26	160.5400	160.5400	160.5400	160.5400	+3.574%	10	1,853	+23.863%
2026-01-20	155.0000	155.0000	155.0000	155.0000	+0.918%	2	1,863	+28.290%
2026-01-14	153.0800	153.5900	153.0800	153.5900	-2.309%	25	1,863	+29.468%
2026-01-13	157.2200	157.2200	157.2200	157.2200	-3.753%	1	1,883	+26.479%
2026-01-06	163.3500	163.3500	163.3500	163.3500	+1.334%	1	1,882	+21.732%
2025-12-31	161.2000	161.2000	161.2000	161.2000	+1.161%	10	1,892	+23.356%
2025-12-29	158.5700	159.3500	158.5700	159.3500	-0.050%	26	1,892	+24.788%
2025-12-24	159.4300	159.4300	159.4300	159.4300	+11.427%	1	1,915	+24.726%
2025-12-17	142.9900	143.0800	142.9900	143.0800	-5.695%	90	1,915	+38.978%
2025-12-11	151.7200	151.7200	151.7200	151.7200	-2.368%	1	1,886	+31.064%
2025-12-10	155.8700	155.8700	155.4000	155.4000	-1.019%	2	1,885	+27.960%
2025-12-09	157.2000	157.2000	157.0000	157.0000	+2.614%	10	1,885	+26.656%
2025-12-03	153.0000	153.0000	153.0000	153.0000	+0.427%	4	1,885	+29.967%
2025-11-26	153.2500	153.2500	152.2500	152.3500	-1.104%	7	1,889	+30.522%
2025-11-24	154.3500	154.3500	154.0500	154.0500	-3.628%	2	1,889	+29.081%
2025-11-17	159.4500	159.8500	159.4500	159.8500	-1.534%	2	1,889	+24.398%
2025-11-14	162.3400	162.3400	162.3400	162.3400	-2.264%	20	1,889	+22.490%
2025-11-11	166.1000	166.1000	166.1000	166.1000	+8.562%	1	1,869	+19.717%
2025-11-07	152.5000	153.0000	152.5000	153.0000	-11.021%	2	1,869	+29.967%
2025-11-04	173.9200	173.9200	171.9500	171.9500	+13.311%	2	1,869	+15.644%
2025-10-22	152.8900	152.8900	151.7500	151.7500	+1.437%	15	1,869	+31.038%
2025-09-25	149.6000	149.6000	149.6000	149.6000	+1.136%	10	1,869	+32.921%
2025-09-19	147.9200	147.9200	147.9200	147.9200	-0.364%	1	1,869	+34.431%
2025-09-18	146.2500	148.4600	146.2500	148.4600	+4.919%	12	1,869	+33.942%
2025-09-17	141.5000	141.5000	141.5000	141.5000	+3.285%	1	1,868	+40.530%
2025-09-05	137.0000	137.0000	137.0000	137.0000	-9.499%	2	1,869	+45.146%
2025-08-28	151.3800	151.3800	151.3800	151.3800	+3.649%	10	1,869	+31.358%
2025-08-22	146.0500	146.0500	146.0500	146.0500	-2.912%	1	1,869	+36.152%
2025-08-19	152.6000	152.6000	150.4200	150.4300	+0.207%	59	1,869	+32.188%
2025-08-06	150.1200	150.1200	150.1200	150.1200	+3.353%	10	1,928	+32.461%
2025-08-01	145.2500	145.2500	145.2500	145.2500	+0.062%	10	1,938	+36.902%
2025-07-24	145.1600	145.1600	145.1600	145.1600	+0.214%	1	1,938	+36.987%
2025-07-18	144.8500	144.8500	144.8500	144.8500	-0.371%	3	1,939	+37.280%
2025-07-17	146.0000	146.0000	145.3900	145.3900	+5.815%	7	1,936	+36.770%
2025-07-11	138.3700	138.3700	137.4000	137.4000	+1.357%	4	1,936	+44.723%
2025-07-09	135.5600	135.5600	135.5600	135.5600	+3.111%	2	1,937	+46.688%
2025-07-08	131.5000	131.5000	131.4700	131.4700	+1.954%	2	1,935	+51.251%
2025-06-30	128.9500	128.9500	128.9500	128.9500	+3.516%	2	1,934	+54.207%
2025-06-25	124.5700	124.5700	124.5700	124.5700	+8.510%	2	1,932	+59.629%
2025-06-23	114.8000	114.8000	114.8000	114.8000	-2.256%	3	1,932	+73.214%
2025-06-17	117.3300	117.4500	117.3300	117.4500	+0.402%	2	1,932	+69.306%
2025-06-16	116.9800	116.9800	116.9800	116.9800	-0.009%	20	1,932	+69.986%
2025-06-12	116.6600	116.9900	116.6600	116.9900	+0.094%	60	1,912	+69.972%
2025-06-11	116.8800	116.8800	116.8800	116.8800	+1.072%	2	1,882	+70.132%
2025-06-10	115.6400	115.6400	115.6400	115.6400	-0.696%	2	1,880	+71.956%
2025-06-09	116.4500	116.4500	116.4500	116.4500	+8.285%	5	1,879	+70.760%
2025-05-19	107.5400	107.5400	107.5400	107.5400	+1.357%	2	1,874	+84.908%
2025-05-14	106.4000	106.4000	106.1000	106.1000	+37.828%	45	1,874	+87.418%
2025-04-23	76.8000	76.9800	76.7500	76.9800	+6.961%	50	1,905	+158.314%
2025-04-22	72.0800	72.0800	71.9700	71.9700	-9.472%	7	1,907	+176.296%
2025-04-16	79.5000	79.5000	79.5000	79.5000	-6.405%	1	1,900	+150.126%
2025-04-14	84.9400	84.9400	84.9400	84.9400	+6.735%	30	1,899	+134.106%
2025-04-10	79.5800	79.5800	79.5800	79.5800	+8.125%	10	1,899	+149.874%
2025-04-09	73.6000	73.6000	73.6000	73.6000	+19.287%	2	1,909	+170.177%
2025-04-07	61.7000	61.7000	61.7000	61.7000	-11.857%	2	1,911	+222.285%
2025-04-04	70.0000	70.0000	70.0000	70.0000	-13.846%	2	1,911	+184.071%
2025-03-31	81.2500	81.2500	81.2500	81.2500	-1.931%	4	1,911	+144.738%
2025-03-28	84.2000	84.2000	82.8500	82.8500	-4.989%	8	1,911	+140.012%
2025-03-26	91.2500	91.2500	87.2000	87.2000	-4.491%	2	1,910	+128.039%
2025-03-21	91.3000	91.3000	91.3000	91.3000	-1.828%	2	1,910	+117.798%
2025-03-20	93.0000	93.0000	93.0000	93.0000	+2.479%	1	1,910	+113.817%
2025-03-19	91.0000	91.5900	90.7500	90.7500	+0.621%	12	1,910	+119.118%
2025-03-13	90.1900	90.1900	90.1900	90.1900	+9.988%	1	1,910	+120.479%
2025-03-11	82.3900	82.3900	79.0000	82.0000	+1.914%	27	1,910	+142.500%
2025-03-10	83.0800	83.0800	80.4600	80.4600	-8.046%	3	1,920	+147.141%
2025-03-07	87.5000	87.5000	87.5000	87.5000	+2.941%	2	1,918	+127.257%
2025-03-06	85.5000	85.5000	85.0000	85.0000	-5.869%	11	1,918	+133.941%
2025-03-05	90.3000	90.3000	90.3000	90.3000	+0.333%	1	1,917	+120.210%
2025-03-03	95.6700	95.6700	90.0000	90.0000	-15.888%	4	1,917	+120.944%
2025-02-24	107.0000	107.0000	107.0000	107.0000	-6.033%	4	1,917	+85.841%
2025-02-19	113.8700	113.8700	113.8700	113.8700	+4.114%	8	1,921	+74.629%
2025-02-13	109.3700	109.3700	109.3700	109.3700	+5.927%	1	1,921	+81.814%
2025-02-07	102.0900	103.7100	102.0900	103.2500	+7.496%	40	1,921	+92.591%
2025-01-31	96.0500	96.0500	96.0500	96.0500	+2.947%	20	1,921	+107.028%
2025-01-27	96.0000	96.0000	93.0000	93.3000	-22.765%	27	1,921	+113.130%
2025-01-22	116.8000	120.8000	116.8000	120.8000	+5.318%	20	1,920	+64.611%
2025-01-21	114.7000	114.7000	114.7000	114.7000	+2.274%	5	1,936	+73.365%
2025-01-17	112.1500	112.1500	112.1500	112.1500	+6.627%	40	1,936	+77.307%
2025-01-13	105.1800	105.1800	105.1800	105.1800	-15.123%	1	1,936	+89.057%
2025-01-06	123.9200	123.9200	123.9200	123.9200	+18.019%	1	1,936	+60.466%
2024-12-16	105.0000	105.0000	105.0000	105.0000	-3.226%	1	1,936	+89.381%
2024-12-13	108.5000	108.5000	108.5000	108.5000	-4.749%	2	1,936	+83.272%
2024-12-03	113.9100	113.9100	113.9100	113.9100	+4.649%	5	1,936	+74.568%
2024-11-27	108.8500	108.8500	108.8500	108.8500	-8.912%	4	1,935	+82.683%
2024-11-21	117.1800	119.5000	117.1800	119.5000	-2.846%	8	1,937	+66.402%
2024-11-14	123.0000	123.0000	123.0000	123.0000	+0.228%	5	1,937	+61.667%
2024-11-13	121.3900	122.7200	121.3900	122.7200	-0.146%	15	1,932	+62.036%
2024-11-12	122.9000	122.9000	122.9000	122.9000	-0.887%	10	1,917	+61.798%
2024-11-08	124.0000	124.0000	124.0000	124.0000	+0.920%	4	1,907	+60.363%
2024-11-07	122.8700	122.8700	122.8700	122.8700	+5.377%	12	1,909	+61.838%
2024-10-29	116.6000	116.6000	116.6000	116.6000	+0.465%	1	1,897	+70.540%
2024-10-28	116.0600	116.0600	116.0600	116.0600	+1.522%	55	1,897	+71.334%
2024-10-24	114.3200	114.3200	114.3200	114.3200	+1.781%	1	1,925	+73.942%
2024-10-18	111.5000	112.3200	111.5000	112.3200	-2.032%	56	1,924	+77.039%
2024-10-17	113.6500	114.6500	113.6500	114.6500	+5.474%	120	1,916	+73.441%
2024-10-10	108.7000	108.7000	108.7000	108.7000	+1.827%	2	1,966	+82.935%
2024-10-09	107.9100	108.2000	106.7500	106.7500	+9.487%	9	1,968	+86.276%
2024-10-03	96.1400	97.5000	96.1400	97.5000	+3.558%	50	1,970	+103.949%
2024-09-30	94.1500	94.1500	94.1500	94.1500	-5.633%	1	1,970	+111.206%
2024-09-26	99.7700	99.7700	99.7700	99.7700	+3.356%	1	1,969	+99.308%
2024-09-25	96.5300	96.5300	96.5300	96.5300	+4.606%	50	1,968	+105.998%
2024-09-20	92.2800	92.2800	92.2800	92.2800	+0.076%	32	1,918	+115.485%
2024-09-19	97.2900	97.2900	92.2100	92.2100	+2.535%	2	1,926	+115.649%
2024-09-18	89.9300	89.9300	89.9300	89.9300	-0.772%	1	1,926	+121.116%
2024-09-17	90.6300	90.6300	90.6300	90.6300	-0.330%	25	1,927	+119.409%
2024-09-16	91.4400	91.4400	90.0700	90.9300	-3.184%	131	1,940	+118.685%
2024-09-12	91.5000	95.5000	91.5000	93.9200	+7.215%	5	1,939	+111.723%
2024-09-11	85.7900	87.6000	85.7900	87.6000	+7.156%	7	1,940	+126.998%
2024-09-10	80.5000	81.7500	80.5000	81.7500	+2.934%	2	1,945	+143.242%
2024-09-09	79.4200	79.4200	79.4200	79.4200	+1.821%	50	1,944	+150.378%
2024-09-06	79.0000	79.0000	77.0000	78.0000	-4.959%	30	1,894	+154.936%
2024-09-05	82.0700	82.0700	82.0700	82.0700	-1.889%	1	1,879	+142.293%
2024-09-04	81.2200	83.6500	81.1000	83.6500	-1.739%	5	1,878	+137.717%
2024-09-03	86.0000	86.0000	84.8500	85.1300	-9.243%	26	1,878	+133.584%
2024-08-30	93.8000	93.8000	93.8000	93.8000	+1.187%	2	1,872	+111.994%
2024-08-29	92.0000	92.7000	92.0000	92.7000	-7.142%	2	1,872	+114.509%
2024-08-28	102.0000	102.0000	99.8300	99.8300	-3.815%	5	1,871	+99.189%
2024-08-27	100.0000	103.7900	99.3500	103.7900	+1.955%	5	1,871	+91.589%
2024-08-26	102.4000	104.0000	101.0000	101.8000	-0.137%	8	1,871	+95.334%
2024-08-23	102.5300	102.5300	101.9000	101.9400	+1.940%	40	1,868	+95.066%
2024-08-22	103.5700	103.6100	100.0000	100.0000	-1.068%	7	1,862	+98.850%
2024-08-20	101.6200	101.6200	101.0800	101.0800	-2.761%	2	1,863	+96.725%
2024-08-19	102.3200	104.0500	102.3200	103.9500	+4.179%	44	1,864	+91.294%
2024-08-16	99.9200	99.9200	98.0000	99.7800	+2.496%	14	1,852	+99.288%
2024-08-15	96.7000	97.3500	96.7000	97.3500	+14.827%	2	1,848	+104.263%
2024-08-12	83.8000	84.7800	83.8000	84.7800	+6.682%	10	1,849	+134.548%
2024-08-09	79.0600	79.4700	79.0600	79.4700	-0.264%	20	1,839	+150.220%
2024-08-08	76.8200	79.6800	76.8200	79.6800	+3.885%	2	1,830	+149.561%
2024-08-07	76.7000	76.7000	76.7000	76.7000	-5.577%	5	1,830	+159.257%
2024-08-06	81.2300	81.2300	81.2300	81.2300	+7.022%	10	1,827	+144.799%
2024-08-05	75.5000	76.4500	75.5000	75.9000	-3.275%	23	1,817	+161.989%
2024-08-02	78.4700	78.4700	78.4700	78.4700	-3.659%	2	1,795	+153.409%
2024-07-30	81.4500	81.4500	81.4500	81.4500	-6.487%	2	1,794	+144.138%
2024-07-29	87.1000	87.1000	87.1000	87.1000	-0.910%	1	1,794	+128.301%
2024-07-26	87.9000	87.9000	87.9000	87.9000	-1.347%	2	1,793	+126.223%
2024-07-25	79.5500	89.1000	79.5500	89.1000	-1.656%	40	1,793	+123.176%
2024-07-24	91.5000	91.5000	90.6000	90.6000	-7.144%	24	1,825	+119.481%
2024-07-22	97.5700	97.5700	97.5700	97.5700	+6.401%	5	1,836	+103.802%
2024-07-18	91.7000	91.7000	91.7000	91.7000	-2.176%	1	1,831	+116.848%
2024-07-17	95.3500	95.3500	93.7400	93.7400	-6.194%	2	1,832	+112.129%
2024-07-16	99.9300	99.9300	99.9300	99.9300	-4.337%	2	1,833	+98.989%
2024-07-12	104.4600	104.4600	104.4600	104.4600	+2.542%	4	1,833	+90.360%
2024-07-11	103.0800	103.0800	101.8700	101.8700	-6.968%	3	1,833	+95.200%
2024-07-10	108.5000	109.8000	108.3500	109.5000	+3.595%	4	1,834	+81.598%
2024-07-09	107.1000	108.2100	105.7000	105.7000	+2.373%	6	1,833	+88.127%
2024-07-08	103.2500	103.3300	103.2500	103.2500	+1.724%	3	1,832	+92.591%
2024-07-05	103.2500	103.2500	101.5000	101.5000	-0.782%	4	1,832	+95.911%
2024-07-03	97.8000	102.3000	97.8000	102.3000	+4.869%	2	1,831	+94.379%
2024-07-02	97.4800	97.8000	96.4700	97.5500	-4.829%	14	1,831	+103.844%
2024-06-28	99.8800	102.5000	99.8800	102.5000	+5.670%	12	1,828	+94.000%
2024-06-25	97.0000	97.0000	97.0000	97.0000	+0.414%	38	1,827	+105.000%
2024-06-24	98.8500	98.8500	95.0000	96.6000	-5.995%	5	1,789	+105.849%
2024-06-21	98.9000	102.7600	98.9000	102.7600	-4.631%	42	1,787	+93.509%
2024-06-20	113.6200	117.0500	106.3300	107.7500	-1.508%	96	1,786	+84.548%
2024-06-18	108.1000	111.4500	107.8500	109.4000	+2.868%	100	1,826	+81.764%
2024-06-17	106.3000	106.3500	104.9100	106.3500	+0.567%	8	1,826	+86.977%
2024-06-14	105.3600	105.7500	105.3600	105.7500	+1.634%	4	1,825	+88.038%
2024-06-13	103.7600	104.0500	103.7600	104.0500	+4.154%	2	1,825	+91.110%
2024-06-12	97.6500	100.0000	97.6500	99.9000	+5.591%	7	1,824	+99.049%
2024-06-11	97.0000	97.0000	94.6100	94.6100	-2.524%	7	1,824	+110.179%
2024-06-10	95.7000	97.0600	94.5500	97.0600	-88.396%	91	1,828	+104.873%
2024-04-15	830.2500	836.4700	830.2500	836.4700	-8.672%	4	5	-76.227%
2024-03-22	915.9000	915.9000	915.9000	915.9000	0.000%	2	1	-78.289%