Dark

NVDA20261218C53
NVDA Dec 18 2026 53.00 Call (NVDA261218C00053000)
option OPRA

EOD

Sep 23, 2026

174.38+0.218%(+0.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	174.3800	174.3800	174.3800	174.3800	+0.218%	3	1,035	0.000%
2026-09-08	174.0000	174.0000	174.0000	174.0000	-1.456%	30	1,038	+0.218%
2026-09-03	176.7300	176.7300	176.5700	176.5700	+2.064%	3	1,038	-1.240%
2026-08-13	173.0000	173.0000	173.0000	173.0000	+3.364%	1	1,041	+0.798%
2026-08-10	167.3700	167.3700	167.3700	167.3700	-2.123%	3	1,041	+4.188%
2026-08-06	171.0000	171.0000	171.0000	171.0000	+18.907%	1	1,041	+1.977%
2026-06-25	143.8100	143.8100	143.8100	143.8100	-13.628%	1	1,042	+21.257%
2026-06-05	166.5000	166.5000	166.5000	166.5000	-1.799%	1	1,041	+4.733%
2026-06-03	169.5500	169.5500	169.5500	169.5500	+0.803%	5	1,042	+2.849%
2026-06-01	168.2000	168.2000	168.2000	168.2000	+1.338%	1	1,047	+3.674%
2026-05-22	165.5800	165.9800	165.5800	165.9800	-6.957%	5	1,046	+5.061%
2026-05-18	178.3900	178.3900	178.3900	178.3900	+27.531%	5	1,047	-2.248%
2026-04-14	139.8800	139.8800	139.8800	139.8800	-1.424%	20	1,052	+24.664%
2026-02-11	140.6400	141.9000	140.6400	141.9000	-0.042%	2	1,072	+22.889%
2026-01-28	141.2100	141.9600	141.2100	141.9600	+6.737%	2	1,074	+22.837%
2026-01-21	133.0000	133.0000	133.0000	133.0000	-3.280%	1	1,072	+31.113%
2026-01-16	137.5100	137.5100	137.5100	137.5100	-0.463%	10	1,081	+26.813%
2025-12-29	138.1500	138.1500	138.1500	138.1500	+9.132%	5	1,081	+26.225%
2025-12-15	126.5900	126.5900	126.5900	126.5900	-6.940%	1	1,086	+37.752%
2025-12-09	136.0400	136.0400	136.0300	136.0300	+0.362%	10	1,087	+28.192%
2025-11-19	135.5000	135.5400	135.5000	135.5400	-4.381%	2	1,097	+28.656%
2025-11-14	141.7500	141.7500	141.7500	141.7500	+14.731%	10	1,097	+23.019%
2025-07-24	123.5500	123.5500	123.5500	123.5500	+0.808%	15	1,107	+41.141%
2025-07-16	122.5600	122.5600	122.5600	122.5600	+0.008%	9	1,107	+42.281%
2025-07-15	123.4500	123.4500	122.5500	122.5500	+12.586%	11	1,107	+42.293%
2025-06-30	108.8500	108.8500	108.8500	108.8500	+13.032%	1	1,107	+60.202%
2025-06-17	96.3000	96.3000	96.3000	96.3000	-1.715%	5	1,108	+81.080%
2025-06-16	97.9800	97.9800	97.9800	97.9800	+10.400%	1	1,108	+77.975%
2025-05-15	88.7500	88.7500	88.7500	88.7500	+55.293%	1	1,107	+96.485%
2025-04-23	57.7500	57.7500	57.1500	57.1500	-18.821%	3	1,108	+205.127%
2025-03-21	70.4000	70.4000	70.4000	70.4000	-5.478%	2	1,111	+147.699%
2025-03-19	74.4800	74.4800	74.4800	74.4800	+4.299%	1	1,111	+134.130%
2025-03-04	71.4100	71.4100	71.4100	71.4100	-24.032%	10	1,110	+144.195%
2024-12-27	94.0000	94.0000	94.0000	94.0000	-1.571%	2	1,110	+85.511%
2024-12-24	97.0000	97.0000	95.5000	95.5000	-2.051%	3	1,112	+82.597%
2024-12-06	99.3000	99.3000	97.5000	97.5000	-2.010%	4	1,112	+78.851%
2024-12-05	99.0000	99.5000	99.0000	99.5000	+0.101%	2	1,112	+75.256%
2024-12-04	99.4000	99.4000	99.4000	99.4000	+2.263%	1	1,112	+75.433%
2024-11-22	99.0000	99.0000	97.2000	97.2000	-3.042%	4	1,112	+79.403%
2024-11-21	102.4000	102.4000	100.2500	100.2500	+0.250%	3	1,110	+73.945%
2024-11-20	100.0000	100.0000	100.0000	100.0000	+2.564%	1	1,110	+74.380%
2024-11-19	97.5000	97.5000	97.5000	97.5000	+0.723%	1	1,109	+78.851%
2024-11-18	96.8000	96.8000	96.8000	96.8000	-5.423%	2	1,108	+80.145%
2024-11-12	102.3500	102.3500	102.3500	102.3500	-1.302%	1	1,106	+70.376%
2024-11-11	103.7000	103.7000	103.7000	103.7000	+0.242%	1	1,106	+68.158%
2024-11-07	103.4500	103.4500	103.4500	103.4500	+1.701%	1	1,106	+68.565%
2024-11-06	97.6500	101.7200	97.6500	101.7200	+6.614%	11	1,106	+71.431%
2024-11-05	95.4100	95.4100	95.4100	95.4100	+3.763%	10	1,116	+82.769%
2024-11-01	91.9500	91.9500	91.9500	91.9500	-4.676%	20	1,121	+89.647%
2024-10-28	96.4600	96.4600	96.4600	96.4600	-1.269%	2	1,131	+80.780%
2024-10-25	97.7000	97.7000	97.7000	97.7000	+19.001%	2	1,132	+78.485%
2024-10-07	82.1000	82.1000	82.1000	82.1000	+2.753%	1	1,132	+112.400%
2024-10-04	79.9000	79.9000	79.9000	79.9000	+5.270%	2	1,133	+118.248%
2024-09-30	75.9000	75.9000	75.9000	75.9000	-6.296%	7	1,134	+129.750%
2024-09-25	81.0000	81.0000	81.0000	81.0000	+13.287%	1	1,141	+115.284%
2024-09-18	71.5000	71.5000	71.5000	71.5000	+15.044%	1	1,142	+143.888%
2024-09-09	63.5000	63.5000	62.1500	62.1500	-17.780%	2	1,141	+180.579%
2024-08-30	75.5900	75.5900	75.5900	75.5900	-3.707%	2	1,142	+130.692%
2024-08-29	80.3500	80.3500	78.5000	78.5000	-7.254%	4	1,142	+122.140%
2024-08-28	84.6400	84.6400	84.6400	84.6400	+0.499%	1	1,142	+106.026%
2024-08-23	84.2200	84.2200	84.2200	84.2200	+27.994%	30	1,141	+107.053%
2024-08-06	65.8000	65.8000	65.8000	65.8000	+10.961%	1	1,126	+165.015%
2024-08-05	59.3000	59.3000	59.3000	59.3000	-5.813%	1	1,126	+194.064%
2024-07-30	62.6000	62.9600	62.6000	62.9600	-21.251%	12	1,125	+176.970%
2024-07-22	79.9500	79.9500	79.9500	79.9500	+5.614%	7	1,135	+118.111%
2024-07-18	75.7000	75.7000	75.7000	75.7000	-8.120%	1	1,142	+130.357%
2024-07-16	81.8400	82.3900	81.8400	82.3900	-7.427%	2	1,143	+111.652%
2024-07-09	89.0000	89.0000	89.0000	89.0000	+9.069%	7	1,143	+95.933%
2024-07-01	81.6000	81.6000	81.6000	81.6000	+0.246%	1	1,143	+113.701%
2024-06-28	81.4000	81.4000	81.4000	81.4000	-0.853%	1	1,143	+114.226%
2024-06-26	82.1000	82.1000	82.1000	82.1000	+8.026%	1	1,142	+112.400%
2024-06-24	76.0000	76.0000	76.0000	76.0000	+0.463%	1	1,142	+129.447%
2024-06-10	75.6500	75.6500	75.6500	75.6500	0.000%	1	1,141	+130.509%