Dark

NVDA20261218C57
NVDA Dec 18 2026 57.00 Call (NVDA261218C00057000)
option OPRA

EOD

Sep 22, 2026

172.05+5.487%(+8.95)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	172.4900	172.4900	172.0500	172.0500	+5.487%	9	733	0.000%
2026-08-10	163.1000	163.1000	163.1000	163.1000	+14.056%	5	733	+5.487%
2026-07-31	143.0000	143.0000	143.0000	143.0000	+3.100%	10	738	+20.315%
2026-07-28	138.7000	138.7000	138.7000	138.7000	-8.206%	5	738	+24.045%
2026-06-17	151.1000	151.1000	151.1000	151.1000	-8.101%	10	736	+13.865%
2026-06-01	164.4200	164.4200	164.4200	164.4200	+1.494%	10	736	+4.641%
2026-05-22	162.0000	162.0000	162.0000	162.0000	-2.404%	1	746	+6.204%
2026-05-11	165.9900	165.9900	165.9900	165.9900	+16.077%	3	747	+3.651%
2026-05-05	143.0000	143.0000	143.0000	143.0000	+0.302%	20	747	+20.315%
2026-05-04	142.4700	142.5700	142.4700	142.5700	+6.626%	2	767	+20.678%
2026-04-10	133.0000	133.7100	133.0000	133.7100	-2.030%	10	767	+28.674%
2026-02-23	136.4800	136.4800	136.4800	136.4800	-0.124%	2	768	+26.062%
2026-02-09	136.6500	136.6500	136.6500	136.6500	+5.481%	1	768	+25.906%
2026-02-06	129.5500	129.5500	129.5500	129.5500	+6.978%	1	768	+32.806%
2026-02-05	121.1000	121.1000	121.1000	121.1000	-11.838%	2	768	+42.073%
2026-01-28	137.3600	137.3600	137.3600	137.3600	+2.569%	1	768	+25.255%
2026-01-16	133.9200	133.9200	133.9200	133.9200	-2.105%	10	778	+28.472%
2026-01-06	136.8000	136.8000	136.8000	136.8000	+2.090%	20	778	+25.768%
2025-12-29	134.0000	134.0000	134.0000	134.0000	-2.368%	5	758	+28.396%
2025-12-26	137.2500	137.2500	137.2500	137.2500	+3.064%	2	763	+25.355%
2025-12-24	133.1700	133.1700	133.1700	133.1700	+8.189%	8	773	+29.196%
2025-12-15	123.0900	123.0900	123.0900	123.0900	+1.350%	10	773	+39.776%
2025-12-12	122.0000	123.0000	121.4500	121.4500	-2.214%	4	763	+41.663%
2025-12-11	124.2000	124.2000	124.2000	124.2000	-4.462%	1	766	+38.527%
2025-12-04	128.6800	131.3500	128.6800	130.0000	+2.073%	26	766	+32.346%
2025-12-03	127.2200	127.3600	127.2200	127.3600	-0.071%	2	789	+35.090%
2025-12-02	127.4300	127.4700	127.4300	127.4500	+0.759%	5	791	+34.994%
2025-12-01	122.6000	126.9600	122.6000	126.4900	+2.280%	54	796	+36.019%
2025-11-28	124.0500	125.2100	123.3900	123.6700	-2.637%	101	798	+39.120%
2025-11-26	128.4500	129.9200	124.3000	127.0200	+6.071%	61	776	+35.451%
2025-11-25	120.5000	120.5000	119.7500	119.7500	-5.709%	2	776	+43.674%
2025-11-24	127.0000	127.0000	127.0000	127.0000	-5.330%	1	778	+35.472%
2025-11-20	140.9400	140.9400	134.1500	134.1500	+1.806%	3	778	+28.252%
2025-11-19	132.9200	133.7100	131.1500	131.7700	+0.649%	12	778	+30.568%
2025-11-18	128.4600	130.9200	128.4600	130.9200	-0.720%	2	779	+31.416%
2025-11-17	134.0000	134.2000	131.8700	131.8700	-3.413%	4	778	+30.469%
2025-11-14	134.3800	136.5300	134.3800	136.5300	-7.794%	3	780	+26.016%
2025-11-04	148.0500	148.0700	146.8000	148.0700	+13.031%	80	780	+16.195%
2025-10-20	131.0000	131.0000	131.0000	131.0000	+1.543%	1	742	+31.336%
2025-10-16	129.0100	129.0100	129.0100	129.0100	-4.508%	3	743	+33.362%
2025-10-13	135.1000	135.1000	135.1000	135.1000	+2.691%	1	746	+27.350%
2025-10-06	131.5700	131.5700	131.5600	131.5600	+5.994%	2	747	+30.777%
2025-09-26	124.1200	124.1200	124.1200	124.1200	-5.404%	2	749	+38.616%
2025-09-22	131.2100	131.2100	131.2100	131.2100	+13.651%	1	751	+31.126%
2025-09-02	115.4500	115.4500	115.4500	115.4500	-7.824%	1	752	+49.026%
2025-08-22	125.2500	125.2500	125.2500	125.2500	+5.412%	50	753	+37.365%
2025-08-20	118.8200	118.8200	118.8200	118.8200	-6.976%	10	794	+44.799%
2025-08-15	127.7300	127.7300	127.7300	127.7300	-1.655%	1	803	+34.698%
2025-08-11	128.7200	129.8800	128.7200	129.8800	+11.437%	9	803	+32.468%
2025-07-22	116.5500	116.5500	116.5500	116.5500	-1.587%	4	809	+47.619%
2025-07-15	117.6700	119.7500	117.6700	118.4300	+3.650%	20	813	+45.276%
2025-07-11	114.2600	114.2600	114.2600	114.2600	+11.408%	1	830	+50.578%
2025-07-01	102.5600	102.5600	102.5600	102.5600	+9.014%	1	831	+67.755%
2025-06-16	94.0800	94.0800	94.0800	94.0800	+3.158%	1	832	+82.876%
2025-06-10	91.2000	91.2000	91.2000	91.2000	-2.198%	1	833	+88.651%
2025-06-09	93.2500	93.2500	93.2500	93.2500	+29.514%	1	833	+84.504%
2025-05-12	72.0000	72.0000	72.0000	72.0000	+9.589%	8	833	+138.958%
2025-05-09	65.7000	65.7000	65.7000	65.7000	-3.764%	2	833	+161.872%
2025-05-08	68.2700	68.2700	68.2700	68.2700	+7.040%	4	833	+152.014%
2025-05-07	63.4500	63.7800	63.4500	63.7800	+8.010%	6	833	+169.755%
2025-04-28	59.0500	59.0500	59.0500	59.0500	-0.923%	1	833	+191.363%
2025-04-10	59.6000	59.6000	59.6000	59.6000	+25.871%	4	833	+188.674%
2025-04-04	46.4500	47.6500	46.4000	47.3500	-16.637%	48	829	+263.358%
2025-04-03	56.8200	56.8200	56.4700	56.8000	-4.216%	15	840	+202.905%
2025-03-31	59.3000	59.3000	59.3000	59.3000	-3.859%	4	840	+190.135%
2025-03-28	63.2000	63.2000	61.6800	61.6800	-5.471%	12	840	+178.940%
2025-03-26	66.1500	66.1500	65.2500	65.2500	+9.664%	11	845	+163.678%
2025-03-10	59.5000	59.5000	59.5000	59.5000	-14.327%	1	843	+189.160%
2025-03-05	69.4500	69.4500	69.4500	69.4500	+5.853%	6	844	+147.732%
2025-03-04	66.1300	66.1300	65.6100	65.6100	-6.271%	3	844	+162.231%
2025-02-28	70.0000	70.0000	70.0000	70.0000	-23.880%	2	845	+145.786%
2025-02-19	91.9600	91.9600	91.9600	91.9600	-0.347%	1	845	+87.092%
2025-02-18	92.6000	92.6000	92.2800	92.2800	+10.383%	2	846	+86.443%
2025-02-12	83.6000	83.6000	83.6000	83.6000	-14.256%	1	848	+105.801%
2025-01-22	97.5000	97.5000	97.5000	97.5000	+5.978%	1	849	+76.462%
2025-01-21	92.6100	92.6100	92.0000	92.0000	+3.081%	4	850	+87.011%
2025-01-17	89.2500	89.2500	89.2500	89.2500	+3.779%	2	852	+92.773%
2025-01-16	88.0000	88.0000	86.0000	86.0000	0.000%	3	852	+100.058%
2025-01-15	86.0000	86.0000	86.0000	86.0000	+3.142%	1	853	+100.058%
2025-01-14	83.5000	83.5000	83.3800	83.3800	-1.325%	3	854	+106.344%
2025-01-13	84.5700	84.5700	84.5000	84.5000	-7.842%	7	857	+103.609%
2025-01-08	91.6900	91.6900	91.6900	91.6900	-1.217%	4	846	+87.643%
2024-12-24	92.8200	92.8200	92.8200	92.8200	-6.138%	10	856	+85.359%
2024-11-21	98.8900	98.8900	98.8900	98.8900	+4.095%	1	856	+73.981%
2024-11-15	95.0000	95.0000	95.0000	95.0000	+3.227%	4	856	+81.105%
2024-10-30	90.5000	92.0300	90.5000	92.0300	-1.897%	11	858	+86.950%
2024-10-28	94.4000	94.4000	92.8800	93.8100	+12.347%	21	869	+83.403%
2024-10-15	83.5000	83.5000	83.5000	83.5000	-8.843%	2	890	+106.048%
2024-10-14	92.0000	92.0000	91.6000	91.6000	+18.346%	11	892	+87.828%
2024-10-04	77.4000	77.4000	77.4000	77.4000	+6.319%	2	893	+122.287%
2024-09-19	72.8000	72.8000	72.8000	72.8000	+2.348%	3	894	+136.332%
2024-09-16	71.1300	71.1300	71.1300	71.1300	+12.246%	5	894	+141.881%
2024-09-11	63.3700	63.3700	63.3700	63.3700	+4.830%	1	897	+171.501%
2024-09-09	60.9500	60.9500	60.4500	60.4500	+5.076%	2	897	+184.615%
2024-09-06	60.0000	60.0500	57.5300	57.5300	-7.657%	14	898	+199.061%
2024-09-05	61.9000	62.3000	61.9000	62.3000	+2.299%	4	892	+176.164%
2024-09-04	60.9000	60.9000	60.9000	60.9000	-3.715%	2	890	+182.512%
2024-09-03	65.0300	65.0300	63.2500	63.2500	-14.975%	6	889	+172.016%
2024-08-29	74.3900	74.3900	74.3900	74.3900	-7.429%	1	889	+131.281%
2024-08-28	78.6500	80.3600	78.6500	80.3600	-2.452%	3	889	+114.099%
2024-08-27	82.3800	82.3800	82.3800	82.3800	+3.688%	1	889	+108.849%
2024-08-22	79.4500	79.4500	79.4500	79.4500	-3.345%	1	888	+116.551%
2024-08-20	82.2000	82.2000	82.2000	82.2000	-2.143%	2	889	+109.307%
2024-08-19	84.0000	84.0000	84.0000	84.0000	+6.316%	1	889	+104.821%
2024-08-16	79.1600	79.1600	78.9800	79.0100	+13.683%	20	889	+117.757%
2024-08-14	69.5000	69.5000	69.5000	69.5000	+20.849%	1	892	+147.554%
2024-08-08	57.5100	57.5100	57.5100	57.5100	+0.366%	1	891	+199.165%
2024-08-07	61.2800	61.2800	57.3000	57.3000	-10.188%	9	891	+200.262%
2024-08-06	63.8000	63.8000	63.8000	63.8000	+11.247%	34	897	+169.671%
2024-08-05	56.1200	59.5700	56.1100	57.3500	-2.764%	74	931	+200.000%
2024-07-30	58.9800	58.9800	58.9800	58.9800	-12.687%	2	939	+191.709%
2024-07-29	67.5500	67.5500	67.5500	67.5500	-2.030%	3	939	+154.700%
2024-07-26	68.9500	68.9500	68.9500	68.9500	0.000%	2	939	+149.529%
2024-07-25	68.9500	68.9500	68.9500	68.9500	-8.067%	1	939	+149.529%
2024-07-17	75.0000	75.0000	75.0000	75.0000	-3.846%	1	939	+129.400%
2024-06-28	78.0000	78.0000	78.0000	78.0000	0.000%	2	940	+120.577%
2024-06-27	78.0000	78.0000	78.0000	78.0000	+2.632%	1	940	+120.577%
2024-06-24	76.0000	76.0000	76.0000	76.0000	-11.111%	1	940	+126.382%
2024-06-20	87.0000	87.0000	85.0000	85.5000	+0.588%	3	940	+101.228%
2024-06-14	84.0100	85.0300	83.1700	85.0000	+6.250%	710	942	+102.412%
2024-06-12	80.0000	80.0000	80.0000	80.0000	0.000%	10	690	+115.063%