Dark

NVDA20261218C36
NVDA Dec 18 2026 36.00 Call (NVDA261218C00036000)
option OPRA

EOD

Sep 28, 2026

193.62+10.137%(+17.82)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	193.6200	193.6200	193.6200	193.6200	+10.137%	3	265	0.000%
2026-09-15	175.8000	175.8000	175.8000	175.8000	-2.669%	1	267	+10.137%
2026-08-21	180.7200	180.7200	180.5900	180.6200	+3.990%	3	268	+7.197%
2026-06-05	173.6900	173.6900	173.6900	173.6900	+6.193%	30	268	+11.474%
2026-05-01	163.5600	163.5600	163.5600	163.5600	-1.035%	2	300	+18.379%
2026-04-30	165.2700	165.2700	165.2700	165.2700	+20.196%	30	300	+17.154%
2026-04-02	137.5000	137.5000	137.5000	137.5000	-3.711%	30	240	+40.815%
2026-02-27	142.8000	142.8000	142.8000	142.8000	-6.348%	2	240	+35.588%
2026-02-19	153.0000	153.0000	152.4800	152.4800	-1.626%	9	242	+26.981%
2026-02-18	155.0000	155.0000	155.0000	155.0000	-1.274%	1	247	+24.916%
2026-01-29	157.0000	157.0000	157.0000	157.0000	-1.009%	10	247	+23.325%
2025-11-06	158.6000	158.6000	158.6000	158.6000	-5.764%	2	257	+22.081%
2025-11-04	168.3000	168.3000	168.3000	168.3000	-1.203%	3	259	+15.045%
2025-10-31	170.3500	170.3500	170.3500	170.3500	+10.610%	12	259	+13.660%
2025-10-03	154.0100	154.0100	154.0100	154.0100	-1.698%	1	271	+25.719%
2025-10-02	156.6700	156.6700	156.6700	156.6700	+9.406%	2	272	+23.585%
2025-09-16	143.2000	143.2000	143.2000	143.2000	-1.221%	1	272	+35.209%
2025-09-15	144.9700	144.9700	144.9700	144.9700	+9.568%	1	272	+33.559%
2025-09-05	132.3100	132.3100	132.3100	132.3100	-8.594%	1	273	+46.338%
2025-08-28	144.7500	144.7500	144.7500	144.7500	+0.535%	1	272	+33.762%
2025-08-19	146.8700	146.8700	143.9800	143.9800	-2.108%	5	271	+34.477%
2025-08-18	147.0800	147.0800	147.0800	147.0800	+2.839%	3	274	+31.643%
2025-07-29	143.0200	143.0200	143.0200	143.0200	+0.647%	1	277	+35.380%
2025-07-28	142.1000	142.1000	142.1000	142.1000	+9.081%	1	277	+36.256%
2025-07-09	130.2700	130.2700	130.2700	130.2700	+19.822%	1	277	+48.630%
2025-06-05	108.7200	108.7200	108.7200	108.7200	+6.037%	2	278	+78.091%
2025-05-30	102.5300	102.5300	102.5300	102.5300	-5.624%	2	278	+88.842%
2025-05-29	108.6400	108.6400	108.6400	108.6400	+6.125%	1	278	+78.222%
2025-05-16	102.3700	102.3700	102.3700	102.3700	-1.187%	40	278	+89.137%
2025-05-15	103.6000	103.6000	103.6000	103.6000	+27.117%	2	278	+86.892%
2025-05-05	81.5000	81.5000	81.5000	81.5000	+0.493%	1	278	+137.571%
2025-05-01	81.1000	81.1000	81.1000	81.1000	+5.999%	1	279	+138.742%
2025-04-29	76.5100	76.5100	76.5100	76.5100	-2.572%	1	280	+153.065%
2025-04-25	74.5600	78.6200	74.5600	78.5300	+16.982%	38	279	+146.555%
2025-04-22	67.1300	67.1300	67.1300	67.1300	+2.850%	1	279	+188.425%
2025-04-21	65.2700	65.2700	65.2700	65.2700	-18.239%	1	278	+196.645%
2025-04-14	79.9100	79.9100	79.8300	79.8300	+20.589%	4	277	+142.540%
2025-04-07	66.2000	66.2000	66.2000	66.2000	+0.379%	1	278	+192.477%
2025-04-04	65.9500	65.9500	65.9500	65.9500	-7.100%	80	278	+193.586%
2025-04-03	70.9900	70.9900	70.9900	70.9900	-12.087%	10	278	+172.743%
2025-03-27	80.7500	80.7500	80.7500	80.7500	-6.094%	1	288	+139.777%
2025-03-21	85.9900	85.9900	85.9900	85.9900	-2.062%	14	289	+125.166%
2025-03-20	87.8000	87.8000	87.8000	87.8000	-1.348%	1	289	+120.524%
2025-03-14	88.9800	89.0400	88.9800	89.0000	+4.829%	40	288	+117.551%
2025-03-12	84.9000	84.9000	84.9000	84.9000	+6.045%	1	288	+128.057%
2025-03-10	79.9000	80.0600	79.9000	80.0600	-5.856%	52	289	+141.844%
2025-03-05	85.0400	85.0400	85.0400	85.0400	+7.238%	2	289	+127.681%
2025-03-04	79.3000	79.3000	79.3000	79.3000	-13.201%	1	291	+144.161%
2025-03-03	91.3600	91.3600	91.3600	91.3600	-6.718%	2	290	+111.931%
2025-02-07	97.8500	97.9400	97.8500	97.9400	-11.206%	20	290	+97.692%
2024-12-24	110.3000	110.3000	110.3000	110.3000	-4.502%	1	296	+75.539%
2024-11-21	115.5000	115.5000	115.5000	115.5000	-0.250%	6	296	+67.636%
2024-11-20	115.7900	115.7900	115.7900	115.7900	+2.469%	10	296	+67.217%
2024-11-19	113.0000	113.0000	113.0000	113.0000	+1.500%	1	296	+71.345%
2024-11-15	111.3300	111.3300	111.3300	111.3300	-4.084%	2	297	+73.915%
2024-11-13	116.0700	116.0700	116.0700	116.0700	+0.966%	3	298	+66.813%
2024-11-11	114.9600	114.9600	114.9600	114.9600	+12.706%	1	301	+68.424%
2024-10-15	102.0000	102.0000	102.0000	102.0000	+17.579%	10	300	+89.824%
2024-09-24	86.7500	86.7500	86.7500	86.7500	+2.300%	2	310	+123.193%
2024-09-20	85.1000	85.1000	84.8000	84.8000	-5.725%	8	311	+128.325%
2024-09-19	89.9500	89.9500	89.9500	89.9500	+14.586%	1	309	+115.253%
2024-09-04	78.5000	78.5000	78.5000	78.5000	-22.660%	1	309	+146.650%
2024-08-27	101.5000	101.5000	101.5000	101.5000	+10.278%	1	310	+90.759%
2024-08-15	92.0400	92.0400	92.0400	92.0400	+8.003%	1	310	+110.365%
2024-08-14	85.2200	85.2200	85.2200	85.2200	+9.369%	1	310	+127.200%
2024-08-06	77.9200	77.9200	77.9200	77.9200	+5.297%	10	309	+148.486%
2024-08-02	74.0000	74.0000	74.0000	74.0000	-3.996%	2	299	+161.649%
2024-07-30	77.0800	77.0800	77.0800	77.0800	-6.852%	2	300	+151.194%
2024-07-29	86.0000	86.0000	82.7500	82.7500	-2.647%	2	298	+133.982%
2024-07-24	89.0000	89.0000	85.0000	85.0000	-10.053%	13	297	+127.788%
2024-07-23	94.5000	94.5000	94.5000	94.5000	-7.435%	1	287	+104.889%
2024-07-09	102.3700	102.6500	102.0900	102.0900	+9.774%	20	287	+89.656%
2024-06-26	93.0000	93.0000	93.0000	93.0000	-8.076%	1	286	+108.194%
2024-06-20	110.4000	110.4000	101.1700	101.1700	-3.858%	5	286	+91.381%
2024-06-18	102.0000	105.2300	102.0000	105.2300	+2.673%	2	290	+83.997%
2024-06-17	102.4900	102.4900	102.4900	102.4900	+1.065%	1	290	+88.916%
2024-06-14	101.4100	101.4100	101.4100	101.4100	+12.678%	2	290	+90.928%
2024-06-11	90.0000	90.0000	90.0000	90.0000	+2.215%	1	290	+115.133%
2024-06-10	88.0500	88.0500	88.0500	88.0500	0.000%	2	290	+119.898%