Dark

NVDA20261218C39
NVDA Dec 18 2026 39.00 Call (NVDA261218C00039000)
option OPRA

EOD

Sep 23, 2026

186.45+2.954%(+5.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	186.4500	186.4500	186.4500	186.4500	+2.954%	5	1,272	0.000%
2026-09-11	181.1000	181.1000	181.1000	181.1000	-3.088%	2	1,272	+2.954%
2026-08-13	187.4200	187.4200	186.8700	186.8700	+17.138%	3	1,272	-0.225%
2026-07-28	159.5300	159.5300	159.5300	159.5300	+0.783%	1	1,273	+16.875%
2026-07-27	165.3500	165.3500	158.2900	158.2900	-7.917%	6	1,273	+17.790%
2026-07-23	171.9000	171.9000	171.9000	171.9000	-1.422%	1	1,273	+8.464%
2026-07-22	174.3800	174.3800	174.3800	174.3800	+2.818%	1	1,273	+6.922%
2026-07-21	166.8500	169.6000	166.6500	169.6000	+2.944%	4	1,273	+9.935%
2026-07-20	165.2000	165.2000	164.7500	164.7500	-1.829%	2	1,273	+13.171%
2026-06-12	167.8200	167.8200	167.8200	167.8200	-1.369%	2	1,273	+11.101%
2026-04-29	170.1500	170.1500	170.1500	170.1500	+4.323%	4	1,273	+9.580%
2026-04-17	163.1000	163.1000	163.1000	163.1000	+8.394%	4	1,273	+14.316%
2026-04-10	150.4700	150.4700	150.4700	150.4700	+18.275%	4	1,273	+23.912%
2026-03-30	127.2200	127.2200	127.2200	127.2200	-15.776%	4	1,273	+46.557%
2026-02-12	151.0500	151.0500	151.0500	151.0500	-0.918%	1	1,273	+23.436%
2026-02-10	152.4500	152.4500	152.4500	152.4500	+0.528%	1	1,273	+22.302%
2026-02-02	151.6500	151.6500	151.6500	151.6500	-0.479%	1	1,273	+22.948%
2026-01-27	152.3800	152.3800	152.3800	152.3800	+1.451%	5	1,273	+22.359%
2026-01-23	150.2000	150.2000	150.2000	150.2000	-1.798%	5	1,278	+24.134%
2026-01-05	152.9500	152.9500	152.9500	152.9500	+1.480%	1	1,276	+21.903%
2025-12-30	150.7300	150.7300	150.7200	150.7200	-2.510%	2	1,276	+23.706%
2025-12-26	154.6000	154.6000	154.6000	154.6000	+7.773%	10	1,277	+20.602%
2025-12-11	140.5500	143.4500	140.5500	143.4500	-3.218%	3	1,287	+29.976%
2025-12-09	148.2200	148.2200	148.2200	148.2200	-0.081%	2	1,287	+25.793%
2025-12-08	146.3000	148.3400	146.3000	148.3400	-0.723%	7	1,287	+25.691%
2025-10-24	149.4200	149.4200	149.4200	149.4200	-2.020%	1	1,286	+24.782%
2025-10-03	152.5000	152.5000	152.5000	152.5000	-0.748%	1	1,286	+22.262%
2025-10-02	153.6500	153.6500	153.6500	153.6500	+14.323%	1	1,287	+21.347%
2025-09-02	133.1000	134.4000	133.1000	134.4000	-4.444%	10	1,287	+38.728%
2025-08-19	140.6500	140.6500	140.6500	140.6500	+0.378%	2	1,287	+32.563%
2025-07-29	140.1200	140.1200	140.1200	140.1200	+13.173%	1	1,286	+33.065%
2025-07-08	123.8100	123.8100	123.8100	123.8100	+14.916%	1	1,287	+50.594%
2025-05-29	107.7400	107.7400	107.7400	107.7400	+10.276%	1	1,287	+73.056%
2025-05-22	97.7000	97.7000	97.7000	97.7000	-1.193%	2	1,287	+90.839%
2025-05-21	99.3500	99.3500	98.8800	98.8800	-1.120%	2	1,287	+88.562%
2025-05-19	99.9200	100.0000	99.9200	100.0000	+28.403%	2	1,287	+86.450%
2025-05-06	77.8800	77.8800	77.8800	77.8800	+23.796%	1	1,286	+139.407%
2025-04-21	62.9100	62.9100	62.9100	62.9100	-12.259%	1	1,286	+196.376%
2025-04-08	71.7000	71.7000	71.7000	71.7000	+11.769%	1	1,285	+160.042%
2025-04-07	64.1500	64.1500	64.1500	64.1500	-9.788%	1	1,284	+190.647%
2025-03-31	71.1100	71.1100	71.1100	71.1100	-15.396%	1	1,284	+162.199%
2025-03-13	84.0500	84.0500	84.0500	84.0500	-9.086%	20	1,285	+121.832%
2025-02-27	92.4500	92.4500	92.4500	92.4500	+1.093%	1	1,285	+101.677%
2025-02-25	91.4500	91.4500	91.4500	91.4500	-6.826%	6	1,290	+103.882%
2025-02-12	98.1500	98.1500	98.1500	98.1500	+3.077%	10	1,290	+89.964%
2025-02-07	95.2200	95.2200	95.2200	95.2200	+10.400%	20	1,290	+95.810%
2025-01-31	86.2500	86.2500	86.2500	86.2500	-11.900%	20	1,290	+116.174%
2025-01-14	97.9000	97.9000	97.9000	97.9000	-0.961%	10	1,290	+90.449%
2025-01-13	98.8500	98.8500	98.8500	98.8500	-4.010%	1	1,290	+88.619%
2025-01-10	102.9800	102.9800	102.9800	102.9800	+0.566%	20	1,290	+81.055%
2024-12-27	105.6000	105.6000	102.1800	102.4000	-3.396%	14	1,290	+82.080%
2024-12-26	106.0000	106.0000	106.0000	106.0000	+0.236%	1	1,290	+75.896%
2024-12-24	107.6500	107.6500	105.7500	105.7500	+5.329%	2	1,291	+76.312%
2024-12-13	100.4000	100.4000	100.4000	100.4000	-11.697%	2	1,291	+85.707%
2024-11-19	110.8400	113.7000	110.8400	113.7000	+3.364%	12	1,291	+63.984%
2024-11-15	110.0000	110.0000	110.0000	110.0000	-3.084%	2	1,303	+69.500%
2024-11-13	113.5000	113.5000	113.5000	113.5000	-0.369%	1	1,303	+64.273%
2024-11-08	113.2800	113.9200	113.2800	113.9200	+1.352%	14	1,304	+63.667%
2024-11-06	112.4000	112.4000	112.4000	112.4000	+7.622%	1	1,304	+65.881%
2024-11-04	104.2100	104.4400	104.2100	104.4400	-3.386%	5	1,304	+78.524%
2024-10-29	108.1000	108.1000	108.1000	108.1000	+0.642%	1	1,304	+72.479%
2024-10-28	107.0900	107.4100	107.0900	107.4100	-0.583%	2	1,304	+73.587%
2024-10-25	108.0400	108.0400	108.0400	108.0400	+1.104%	4	1,304	+72.575%
2024-10-24	106.9000	106.9000	106.0900	106.8600	+28.700%	5	1,304	+74.481%
2024-10-02	82.9500	83.0300	82.9500	83.0300	-8.000%	10	1,304	+124.557%
2024-09-25	90.2500	90.2500	90.2500	90.2500	+4.155%	1	1,304	+106.593%
2024-09-24	86.6800	86.7100	86.6500	86.6500	+3.599%	7	1,304	+115.176%
2024-09-16	84.3200	84.3200	83.6000	83.6400	+12.344%	6	1,304	+122.920%
2024-09-10	75.7100	75.7100	74.4500	74.4500	-15.273%	20	1,304	+150.437%
2024-08-29	88.1500	88.5000	86.9300	87.8700	-7.603%	16	1,304	+112.188%
2024-08-26	95.1000	95.1000	95.1000	95.1000	-1.400%	1	1,303	+96.057%
2024-08-23	96.4500	96.4500	96.4500	96.4500	0.000%	2	1,303	+93.313%
2024-08-22	96.4500	96.4500	96.4500	96.4500	+1.154%	1	1,303	+93.313%
2024-08-21	95.3500	95.3500	95.3500	95.3500	-0.136%	1	1,303	+95.543%
2024-08-20	93.6000	95.4800	93.6000	95.4800	+31.606%	2	1,304	+95.276%
2024-08-07	72.5500	72.5500	72.5500	72.5500	-3.716%	2	1,304	+156.995%
2024-08-02	75.3500	75.3500	75.3500	75.3500	-6.199%	2	1,304	+147.445%
2024-08-01	81.7300	81.7300	80.3300	80.3300	-3.217%	300	1,304	+132.105%
2024-07-29	83.0000	83.0000	83.0000	83.0000	-5.682%	1	1,604	+124.639%
2024-07-17	88.0000	88.0000	88.0000	88.0000	-8.324%	5	1,604	+111.875%
2024-07-08	95.9900	95.9900	95.9900	95.9900	+6.893%	10	1,599	+94.239%
2024-07-02	90.1500	90.2300	89.7500	89.8000	-3.285%	16	1,599	+107.628%
2024-06-28	93.5000	93.5200	92.7000	92.8500	+6.786%	1,240	1,599	+100.808%
2024-06-24	88.5000	88.5000	86.9500	86.9500	-9.333%	8	1,618	+114.434%
2024-06-13	95.9000	95.9000	95.9000	95.9000	+6.002%	1	1,620	+94.421%
2024-06-10	90.4700	90.4700	90.4700	90.4700	0.000%	1	1,619	+106.090%