Dark

NVDA20261218C59
NVDA Dec 18 2026 59.00 Call (NVDA261218C00059000)
option OPRA

EOD

Sep 28, 2026

171.50+6.192%(+10.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	171.5000	171.5000	171.5000	171.5000	+6.192%	1	7,250	0.000%
2026-09-11	161.5000	161.5000	161.5000	161.5000	+0.617%	1	7,251	+6.192%
2026-09-10	160.5100	160.5100	160.5100	160.5100	-2.839%	1	7,251	+6.847%
2026-08-28	165.3000	165.3500	165.1500	165.2000	+3.250%	950	7,251	+3.814%
2026-08-05	160.0000	160.0000	160.0000	160.0000	+13.475%	1	7,475	+7.188%
2026-07-31	141.0000	141.0000	141.0000	141.0000	+5.618%	10	7,476	+21.631%
2026-07-29	133.5000	133.5000	133.5000	133.5000	-3.645%	1	7,486	+28.464%
2026-07-27	141.3500	141.3500	138.5500	138.5500	-1.738%	3	7,487	+23.782%
2026-07-08	141.0000	141.0000	141.0000	141.0000	+0.163%	1	7,489	+21.631%
2026-05-04	140.7800	140.7800	140.7700	140.7700	-1.380%	2	7,489	+21.830%
2026-04-30	144.0000	144.0000	142.7400	142.7400	+1.630%	10	7,489	+20.149%
2026-04-16	140.4500	140.4500	140.4500	140.4500	+26.726%	1	7,492	+22.108%
2026-03-27	110.8300	110.8300	110.8300	110.8300	-6.866%	1	7,492	+54.741%
2026-03-24	119.0000	119.0000	119.0000	119.0000	+2.586%	1	7,492	+44.118%
2026-03-20	116.0000	116.0000	116.0000	116.0000	-5.322%	1	7,491	+47.845%
2026-03-06	122.5200	122.5200	122.5200	122.5200	-12.660%	30	7,492	+39.977%
2026-02-25	140.2800	140.2800	140.2800	140.2800	+5.307%	1	7,492	+22.255%
2026-01-27	133.2100	133.2100	133.2100	133.2100	+0.128%	50	7,492	+28.744%
2026-01-15	133.0400	133.0400	133.0400	133.0400	-0.345%	10	7,492	+28.909%
2026-01-02	133.8000	133.8000	133.5000	133.5000	+8.334%	12	7,502	+28.464%
2025-12-19	123.2300	123.2300	123.2300	123.2300	+0.925%	1	7,514	+39.171%
2025-12-15	122.0800	122.1000	122.0800	122.1000	-0.732%	2	7,514	+40.459%
2025-12-11	122.6000	123.1000	122.6000	123.0000	-4.651%	14	7,514	+39.431%
2025-12-09	129.1000	129.1000	129.0000	129.0000	-0.769%	10	7,515	+32.946%
2025-12-08	129.3500	130.0000	129.3500	130.0000	+2.572%	2	7,515	+31.923%
2025-12-05	127.4400	127.4400	126.1500	126.7400	-0.775%	38	7,517	+35.316%
2025-12-04	126.1500	129.0200	126.1500	127.7300	+3.601%	31	7,517	+34.268%
2025-12-03	126.0000	126.0000	123.2900	123.2900	-4.196%	6	7,514	+39.103%
2025-12-02	128.7600	129.3000	128.6900	128.6900	+3.415%	5	7,509	+33.266%
2025-12-01	124.7300	124.8500	124.0500	124.4400	+1.237%	22	7,508	+37.817%
2025-11-28	122.9200	122.9200	122.9200	122.9200	-1.993%	1	7,506	+39.522%
2025-11-26	126.3300	127.1500	124.9800	125.4200	-0.854%	68	7,503	+36.741%
2025-11-21	126.4000	126.5000	126.4000	126.5000	-0.511%	2	7,503	+35.573%
2025-11-20	138.7000	138.7000	127.1500	127.1500	-2.192%	4	7,503	+34.880%
2025-11-19	131.9100	132.1800	129.2900	130.0000	+2.362%	19	7,504	+31.923%
2025-11-18	127.0000	127.0000	127.0000	127.0000	-8.633%	1	7,504	+35.039%
2025-11-11	138.0500	139.0000	137.0000	139.0000	-0.757%	10,080	7,505	+23.381%
2025-11-10	140.0600	140.0600	140.0600	140.0600	-3.073%	10	11,347	+22.448%
2025-11-04	144.5000	146.0000	144.5000	144.5000	-3.254%	84	11,357	+18.685%
2025-10-31	149.5000	149.5800	148.9300	149.3600	-4.562%	200	11,316	+14.823%
2025-10-29	156.5000	156.5000	156.5000	156.5000	+11.586%	1	11,516	+9.585%
2025-10-28	140.2500	140.2500	140.2500	140.2500	+9.759%	1	11,516	+22.282%
2025-10-14	128.8000	128.8000	127.6600	127.7800	-2.829%	3	11,516	+34.215%
2025-10-06	131.5000	131.5000	131.5000	131.5000	-1.866%	1	11,516	+30.418%
2025-10-02	134.0000	134.0000	134.0000	134.0000	+2.056%	1	11,516	+27.985%
2025-09-30	131.3000	131.3000	131.3000	131.3000	+5.802%	1	11,516	+30.617%
2025-09-24	124.1000	124.1000	124.1000	124.1000	-2.971%	5	11,516	+38.195%
2025-09-22	126.6000	127.9000	126.6000	127.9000	+5.415%	12	11,511	+34.089%
2025-09-18	121.3300	121.3300	121.3300	121.3300	+0.647%	10	11,521	+41.350%
2025-09-15	120.5500	120.5500	120.5500	120.5500	-4.666%	1	11,531	+42.265%
2025-08-26	126.4500	126.4500	126.4500	126.4500	+0.158%	2	11,531	+35.627%
2025-08-25	126.2500	126.2500	126.2500	126.2500	+4.322%	1	11,532	+35.842%
2025-08-21	121.0200	121.0200	121.0200	121.0200	-5.075%	10	11,533	+41.712%
2025-08-14	127.4900	127.4900	127.4900	127.4900	+1.788%	2	11,543	+34.520%
2025-08-12	125.2500	125.2500	125.2500	125.2500	+4.375%	3	11,543	+36.926%
2025-07-25	120.0000	120.0000	120.0000	120.0000	+9.589%	10	11,543	+42.917%
2025-07-10	109.5000	109.5000	109.5000	109.5000	+23.519%	10	11,553	+56.621%
2025-06-05	88.6500	88.6500	88.6500	88.6500	+23.726%	1	11,563	+93.457%
2025-05-12	70.1300	71.6500	70.1300	71.6500	+15.658%	31	11,564	+139.358%
2025-05-05	61.9800	62.4000	61.9500	61.9500	-2.318%	24	11,563	+176.836%
2025-05-02	63.4000	63.4200	63.4000	63.4200	+10.123%	6	11,583	+170.419%
2025-04-25	57.5800	57.5900	57.5800	57.5900	+7.324%	20	11,583	+197.795%
2025-04-24	53.6600	53.6600	53.6600	53.6600	+1.245%	10	11,593	+219.605%
2025-04-23	54.0000	54.0000	53.0000	53.0000	+7.071%	63	11,603	+223.585%
2025-04-22	49.5000	49.5000	49.5000	49.5000	+4.873%	2	11,603	+246.465%
2025-04-21	47.7500	47.7500	47.2000	47.2000	-26.100%	2	11,603	+263.347%
2025-04-09	63.8700	63.8700	63.8700	63.8700	+15.602%	1	11,604	+168.514%
2025-04-08	55.2500	55.2500	55.2500	55.2500	+11.145%	10	11,604	+210.407%
2025-04-07	40.3300	49.7100	40.3300	49.7100	+4.323%	11	11,604	+245.001%
2025-04-04	47.6500	47.6500	47.6500	47.6500	-11.349%	4	11,613	+259.916%
2025-04-03	53.7500	53.7500	53.7500	53.7500	-12.573%	1	11,613	+219.070%
2025-04-02	61.4800	61.4800	61.4800	61.4800	+9.688%	1	11,613	+178.953%
2025-03-31	56.0500	56.0500	56.0500	56.0500	-16.343%	10	11,613	+205.977%
2025-03-12	67.0000	67.0000	67.0000	67.0000	+15.517%	1	11,618	+155.970%
2025-03-10	58.7500	58.7500	58.0000	58.0000	-7.021%	2	11,618	+195.690%
2025-03-06	65.0000	65.0000	62.3800	62.3800	-5.614%	4	11,617	+174.928%
2025-03-03	66.0800	66.0900	66.0800	66.0900	-25.448%	3	11,617	+159.495%
2025-02-19	88.6500	88.6500	88.6500	88.6500	+3.081%	2	11,617	+93.457%
2025-02-13	86.0000	86.0000	86.0000	86.0000	+5.392%	100	11,617	+99.419%
2025-02-12	81.6000	81.6000	81.6000	81.6000	-2.625%	100	11,617	+110.172%
2025-02-10	83.8000	83.8000	83.8000	83.8000	+5.675%	20	11,617	+104.654%
2025-02-07	79.3000	79.3000	79.3000	79.3000	+3.660%	200	11,637	+116.267%
2025-02-06	76.5000	76.5000	76.5000	76.5000	+3.378%	1	11,637	+124.183%
2025-02-05	73.6700	74.0000	73.6700	74.0000	+13.846%	11	11,637	+131.757%
2025-02-03	65.0000	65.0000	65.0000	65.0000	-12.681%	1	11,647	+163.846%
2025-01-30	74.4500	74.4500	74.4400	74.4400	-1.168%	5	11,648	+130.387%
2025-01-29	75.3200	75.3200	75.3200	75.3200	-2.624%	5	11,653	+127.695%
2025-01-28	76.2200	77.3500	76.0500	77.3500	+10.264%	5	11,653	+121.719%
2025-01-27	76.0000	76.0000	68.5000	70.1500	-26.545%	54	11,657	+144.476%
2025-01-23	95.3500	95.5000	94.8000	95.5000	+13.677%	6	11,693	+79.581%
2025-01-16	84.0100	84.0100	84.0100	84.0100	-0.580%	6	11,687	+104.142%
2025-01-15	84.5000	84.5000	84.5000	84.5000	-1.698%	1	11,687	+102.959%
2025-01-10	85.9600	85.9600	85.9600	85.9600	-4.753%	40	11,687	+99.511%
2025-01-07	91.2500	91.2500	90.2500	90.2500	-2.957%	20	11,667	+90.028%
2025-01-03	92.0000	93.0000	92.0000	93.0000	+7.514%	8	11,647	+84.409%
2024-12-31	87.0000	87.0000	86.5000	86.5000	-4.282%	2	11,645	+98.266%
2024-12-11	90.3700	90.3700	90.3700	90.3700	+0.995%	10	11,645	+89.775%
2024-12-09	89.9000	89.9000	89.4800	89.4800	-1.670%	3	11,655	+91.663%
2024-12-04	91.0000	91.0000	91.0000	91.0000	+0.719%	2	11,655	+88.462%
2024-12-03	90.3500	90.3500	90.3500	90.3500	+1.631%	3	11,655	+89.817%
2024-12-02	88.9000	88.9000	88.9000	88.9000	+1.600%	4	11,655	+92.913%
2024-11-26	87.5000	87.5000	87.5000	87.5000	-5.914%	1	11,655	+96.000%
2024-11-22	93.0000	93.0000	93.0000	93.0000	-5.536%	2	11,655	+84.409%
2024-11-21	98.4500	98.4500	98.4500	98.4500	+6.779%	1	11,655	+74.200%
2024-10-29	92.2000	92.2000	92.2000	92.2000	-2.588%	1	11,655	+86.009%
2024-10-25	94.7000	94.9000	94.6500	94.6500	+14.381%	12	11,656	+81.194%
2024-10-15	82.7500	82.7500	82.7500	82.7500	-7.283%	5	11,656	+107.251%
2024-10-14	89.3500	89.3500	89.2500	89.2500	+4.276%	10	11,655	+92.157%
2024-10-10	85.5900	85.5900	85.5900	85.5900	+2.039%	10	11,655	+100.374%
2024-10-08	83.7900	83.9000	83.7900	83.8800	+11.247%	3	11,655	+104.459%
2024-10-04	75.6000	75.6000	75.4000	75.4000	+3.785%	4	11,655	+127.454%
2024-09-27	75.3000	75.3000	72.6500	72.6500	+5.519%	4	11,654	+136.063%
2024-09-24	68.8500	68.8500	68.8500	68.8500	-3.028%	1	11,654	+149.092%
2024-09-19	71.0000	71.0000	71.0000	71.0000	+5.185%	2	11,654	+141.549%
2024-09-18	67.5000	67.5000	67.5000	67.5000	-2.738%	2	11,654	+154.074%
2024-09-11	66.5000	69.4000	66.5000	69.4000	+17.131%	4	11,652	+147.118%
2024-09-09	60.2500	60.4200	59.0000	59.2500	+4.369%	45	11,652	+189.451%
2024-09-06	61.3000	61.3000	56.7700	56.7700	-5.776%	10	11,659	+202.096%
2024-09-04	60.2500	60.2500	60.2500	60.2500	-3.831%	1	11,659	+184.647%
2024-09-03	64.1500	64.1500	62.6500	62.6500	-21.442%	2	11,660	+173.743%
2024-08-23	79.7500	79.7500	79.7500	79.7500	+3.841%	2	11,659	+115.047%
2024-08-22	76.8000	76.8000	76.8000	76.8000	-4.986%	1	11,659	+123.307%
2024-08-20	80.6100	80.8300	80.6100	80.8300	-2.024%	10	11,658	+112.174%
2024-08-19	82.5000	82.5000	82.5000	82.5000	+7.032%	1	11,658	+107.879%
2024-08-16	77.0800	77.0800	77.0800	77.0800	+2.093%	2	11,658	+122.496%
2024-08-15	75.5000	75.5000	75.5000	75.5000	+32.340%	2	11,658	+127.152%
2024-08-08	57.0500	57.0500	57.0500	57.0500	-8.720%	1	11,660	+200.613%
2024-08-06	62.5000	62.5000	62.5000	62.5000	+11.468%	2	11,660	+174.400%
2024-08-05	51.9000	57.0500	51.9000	56.0700	-7.886%	23	11,660	+205.868%
2024-08-02	60.8700	60.8700	60.8700	60.8700	-10.761%	2	11,668	+181.748%
2024-08-01	72.0000	72.0000	68.2100	68.2100	+14.216%	2	11,668	+151.429%
2024-07-30	59.7200	59.7200	59.7200	59.7200	-11.969%	30	11,669	+187.173%
2024-07-26	67.8400	67.8400	67.8400	67.8400	+11.213%	1	11,669	+152.801%
2024-07-25	62.6500	62.6500	61.0000	61.0000	-17.344%	3	11,668	+181.148%
2024-07-22	73.8000	73.8000	73.8000	73.8000	+3.001%	10	11,668	+132.385%
2024-07-18	71.6500	71.6500	71.6500	71.6500	-10.994%	1	11,668	+139.358%
2024-07-15	80.5000	80.5000	80.5000	80.5000	-3.593%	25	11,668	+113.043%
2024-07-12	83.5000	83.8000	83.5000	83.5000	-3.356%	35	11,668	+105.389%
2024-07-10	86.4000	86.4000	86.4000	86.4000	+2.980%	3	11,668	+98.495%
2024-07-09	83.6500	83.9000	83.6500	83.9000	+5.006%	8	11,670	+104.410%
2024-07-05	79.9000	79.9000	79.9000	79.9000	+3.726%	4	11,670	+114.643%
2024-07-01	75.3300	77.0300	75.3300	77.0300	-2.370%	10	11,670	+122.641%
2024-06-28	78.9000	78.9000	78.9000	78.9000	+1.780%	2	11,670	+117.364%
2024-06-27	77.7700	77.7700	77.5200	77.5200	+1.003%	4	11,670	+121.233%
2024-06-25	76.7500	76.7500	76.7500	76.7500	+3.437%	1	11,674	+123.453%
2024-06-24	76.2000	76.2000	74.0000	74.2000	-17.738%	12	11,674	+131.132%
2024-06-20	92.2500	92.2500	90.2000	90.2000	+2.792%	6	11,674	+90.133%
2024-06-18	87.7500	87.7500	87.7500	87.7500	+3.723%	5	11,674	+95.442%
2024-06-17	83.3000	84.6500	83.3000	84.6000	+1.928%	57	11,674	+102.719%
2024-06-14	82.4400	84.5900	82.4400	83.0000	0.000%	25	11,674	+106.627%