Dark

NVDA20261218C58
NVDA Dec 18 2026 58.00 Call (NVDA261218C00058000)
option OPRA

EOD

Sep 29, 2026

172.63+6.365%(+10.33)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	172.6300	172.6300	172.6300	172.6300	+6.365%	5	701	0.000%
2026-09-17	162.3000	162.3000	162.3000	162.3000	+0.278%	1	701	+6.365%
2026-08-31	161.8500	161.8500	161.8500	161.8500	+8.189%	5	701	+6.660%
2026-07-16	149.6000	149.6000	149.6000	149.6000	+9.637%	1	701	+15.394%
2026-07-02	136.5500	136.5500	136.4500	136.4500	-10.729%	30	701	+26.515%
2026-06-18	152.8500	152.8500	152.8500	152.8500	-6.468%	1	701	+12.941%
2026-06-01	163.4200	163.4200	163.4200	163.4200	-2.633%	10	701	+5.636%
2026-05-20	167.8400	167.8400	167.8400	167.8400	+0.054%	2	701	+2.854%
2026-05-15	167.7500	167.7500	167.7500	167.7500	+0.006%	100	701	+2.909%
2026-05-13	167.7300	167.7400	167.7300	167.7400	+18.377%	70	801	+2.915%
2026-05-04	141.6700	141.7000	141.6700	141.7000	+29.845%	2	766	+21.828%
2026-03-30	109.1300	109.1300	109.1300	109.1300	-12.919%	2	766	+58.187%
2026-03-18	125.3200	125.3200	125.3200	125.3200	+1.523%	1	766	+37.751%
2026-03-06	123.4400	123.4400	123.4400	123.4400	-5.337%	30	767	+39.849%
2026-02-26	130.4000	130.4000	130.4000	130.4000	-3.877%	1	782	+32.385%
2026-02-09	135.6600	135.6600	135.6600	135.6600	-0.601%	1	781	+27.252%
2026-01-28	136.4800	136.4800	136.4800	136.4800	+2.018%	1	781	+26.487%
2026-01-15	133.7800	133.7800	133.7800	133.7800	+1.928%	10	781	+29.040%
2026-01-13	131.2500	131.2500	131.2500	131.2500	-2.713%	2	791	+31.528%
2026-01-07	134.9100	134.9100	134.9100	134.9100	+10.086%	100	791	+27.959%
2025-12-15	122.5100	122.5500	122.5100	122.5500	-5.110%	2	691	+40.865%
2025-12-04	127.8300	130.5100	127.3100	129.1500	+2.071%	34	690	+33.666%
2025-12-03	126.3700	126.5300	126.3700	126.5300	-0.079%	2	708	+36.434%
2025-12-02	126.6100	126.6500	126.6100	126.6300	+1.345%	5	710	+36.326%
2025-12-01	124.9000	125.9700	124.9000	124.9500	+1.850%	42	715	+38.159%
2025-11-28	123.2000	124.2900	122.4000	122.6800	-2.658%	24	725	+40.716%
2025-11-26	127.4600	127.4600	123.3100	126.0300	-1.037%	53	690	+36.975%
2025-11-21	127.4700	127.4700	127.3500	127.3500	-2.994%	2	690	+35.556%
2025-11-19	130.6000	132.7200	130.6000	131.2800	-1.449%	15	689	+31.498%
2025-11-17	133.2100	133.2100	133.2100	133.2100	-0.135%	1	694	+29.592%
2025-11-14	133.3900	133.3900	133.3900	133.3900	-5.370%	1	693	+29.417%
2025-11-10	140.9600	140.9600	140.9600	140.9600	-6.196%	10	692	+22.467%
2025-10-31	150.4100	150.4900	149.8400	150.2700	+9.168%	200	702	+14.880%
2025-10-09	137.6500	137.6500	137.6500	137.6500	+13.246%	6	902	+25.412%
2025-07-28	121.5500	121.5500	121.5500	121.5500	+2.974%	6	908	+42.024%
2025-07-15	118.0400	118.0400	118.0400	118.0400	+63.377%	10	908	+46.247%
2025-05-12	72.2500	72.2500	72.2500	72.2500	+9.486%	20	941	+138.934%
2025-05-09	65.9900	65.9900	65.9900	65.9900	+23.577%	2	941	+161.600%
2025-04-23	53.4000	53.4000	53.4000	53.4000	+12.044%	15	941	+223.277%
2025-04-21	47.6600	47.6600	47.6600	47.6600	-25.601%	1	926	+262.211%
2025-04-14	64.0100	64.0600	64.0100	64.0600	+23.358%	40	925	+169.482%
2025-04-08	51.9500	51.9500	51.9300	51.9300	+10.607%	10	925	+232.428%
2025-04-07	46.8000	46.9500	46.8000	46.9500	-13.264%	92	838	+267.689%
2025-04-03	54.1300	54.1300	54.1300	54.1300	-17.985%	10	838	+218.917%
2025-03-21	66.0000	66.0000	66.0000	66.0000	+2.644%	2	848	+161.561%
2025-03-06	64.3000	64.3000	64.3000	64.3000	-6.609%	4	852	+168.476%
2025-02-28	68.8500	68.8500	68.8500	68.8500	-4.851%	20	852	+150.733%
2025-02-27	72.3600	72.3600	72.3600	72.3600	-5.189%	30	852	+138.571%
2025-02-25	76.3200	76.3200	76.3200	76.3200	+1.489%	2	884	+126.192%
2025-01-29	75.4500	75.4500	75.2000	75.2000	-2.071%	5	884	+129.561%
2025-01-28	76.7900	76.7900	76.7900	76.7900	+5.336%	10	887	+124.808%
2025-01-27	75.9600	75.9600	70.6000	72.9000	-23.864%	6	897	+136.804%
2025-01-24	95.7500	95.7500	95.7500	95.7500	-1.085%	2	900	+80.292%
2025-01-23	95.4500	96.9000	94.9500	96.8000	-0.718%	78	901	+78.337%
2025-01-22	92.7000	97.5000	92.7000	97.5000	+5.978%	2	929	+77.056%
2025-01-21	89.3500	92.0000	89.3500	92.0000	+4.096%	4	928	+87.641%
2025-01-17	88.0000	88.5000	88.0000	88.3800	+2.887%	12	929	+95.327%
2025-01-15	85.9000	85.9000	85.9000	85.9000	+3.869%	1	929	+100.966%
2025-01-14	82.6300	82.7000	82.6300	82.7000	-18.762%	3	929	+108.742%
2025-01-06	101.8000	101.8000	101.8000	101.8000	+16.383%	3	929	+69.578%
2024-12-23	87.4600	87.4700	87.4600	87.4700	+2.089%	30	932	+97.359%
2024-11-27	85.6800	85.6800	85.6800	85.6800	-8.686%	1	945	+101.482%
2024-11-22	93.8300	93.8300	93.8300	93.8300	+2.323%	20	945	+83.982%
2024-11-18	91.7000	91.7000	91.7000	91.7000	+2.116%	3	945	+88.255%
2024-10-18	89.8000	89.8000	89.8000	89.8000	+6.147%	2	945	+92.238%
2024-10-09	84.5000	84.6000	84.5000	84.6000	+15.259%	5	945	+104.054%
2024-09-30	72.8000	73.4000	72.7000	73.4000	+0.136%	102	945	+135.191%
2024-09-24	73.2800	73.3300	73.2300	73.3000	+0.466%	10	1,034	+135.512%
2024-09-12	69.7000	72.9600	69.7000	72.9600	+7.452%	2	1,034	+136.609%
2024-09-11	67.9000	67.9000	67.9000	67.9000	+13.167%	2	1,036	+154.242%
2024-09-09	60.2500	60.2500	59.5000	60.0000	+4.004%	34	1,036	+187.717%
2024-09-06	62.4000	62.4000	57.4000	57.6900	-7.814%	88	1,005	+199.237%
2024-09-05	62.5800	62.5800	62.5800	62.5800	-0.745%	1	1,002	+175.855%
2024-09-03	67.4300	67.6000	63.0500	63.0500	-13.298%	40	1,002	+173.799%
2024-08-30	73.4000	73.4000	72.7200	72.7200	+1.000%	22	1,007	+137.390%
2024-08-29	72.0000	72.0000	72.0000	72.0000	-10.359%	1	1,007	+139.764%
2024-08-26	80.3200	80.3200	80.3200	80.3200	-3.229%	10	1,007	+114.928%
2024-08-21	83.0000	83.0000	83.0000	83.0000	+3.750%	1	1,007	+107.988%
2024-08-20	80.0000	80.0000	80.0000	80.0000	+24.262%	1	1,008	+115.788%
2024-08-12	64.5000	64.5000	64.3800	64.3800	+9.770%	2	1,007	+168.142%
2024-08-07	58.2500	58.6500	58.2500	58.6500	+3.934%	27	1,007	+194.339%
2024-08-05	56.9000	56.9000	56.4300	56.4300	-6.418%	31	1,007	+205.919%
2024-08-02	60.3000	60.3000	60.3000	60.3000	-5.855%	2	1,007	+186.285%
2024-08-01	68.5300	68.5300	64.0500	64.0500	-11.300%	2	1,008	+169.524%
2024-07-18	72.2100	72.2100	72.2100	72.2100	-11.713%	1	1,007	+139.067%
2024-07-08	81.7900	81.7900	81.7900	81.7900	+7.746%	1	1,007	+111.065%
2024-07-02	76.0500	76.0500	75.4800	75.9100	-2.804%	10	1,006	+127.414%
2024-07-01	78.1000	78.1000	78.1000	78.1000	-0.573%	1	1,013	+121.037%
2024-06-27	78.5500	78.5500	78.5500	78.5500	+1.289%	2	1,014	+119.771%
2024-06-26	77.6600	77.6600	77.5500	77.5500	+1.505%	2	1,013	+122.605%
2024-06-25	76.4000	76.4000	76.4000	76.4000	+4.016%	10	1,013	+125.955%
2024-06-24	73.4500	73.4500	73.4500	73.4500	-17.258%	10	1,023	+135.031%
2024-06-18	88.7700	88.7700	88.7700	88.7700	+4.190%	1	1,013	+94.469%
2024-06-17	84.6300	85.2000	84.6300	85.2000	+0.235%	17	1,013	+102.617%
2024-06-14	85.0000	85.0000	85.0000	85.0000	+4.397%	2	1,010	+103.094%
2024-06-13	82.5000	82.5000	81.4200	81.4200	+10.851%	2	1,011	+112.024%
2024-06-10	73.8500	73.8500	73.4500	73.4500	0.000%	10	1,012	+135.031%