Dark

NVDA20261218C73
NVDA Dec 18 2026 73.00 Call (NVDA261218C00073000)
option OPRA

EOD

Sep 28, 2026

158.26+3.900%(+5.94)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	158.2600	158.2600	158.2600	158.2600	+3.900%	40	760	0.000%
2026-09-24	152.3200	152.3200	152.3200	152.3200	+2.815%	1	780	+3.900%
2026-09-11	148.1500	148.1500	148.1500	148.1500	+2.455%	5	781	+6.824%
2026-06-03	144.6000	144.6000	144.6000	144.6000	+1.119%	10	781	+9.447%
2026-05-26	143.0000	143.0000	143.0000	143.0000	-6.804%	32	791	+10.671%
2026-05-20	152.9300	153.4400	152.9300	153.4400	-1.578%	40	791	+3.141%
2026-05-13	155.9200	155.9200	155.9000	155.9000	+9.951%	4	762	+1.514%
2026-05-07	141.7900	141.7900	141.7900	141.7900	+5.404%	2	762	+11.616%
2026-05-06	134.0200	134.5200	133.6800	134.5200	-6.913%	4	764	+17.648%
2026-04-27	144.5100	144.5100	144.5100	144.5100	+11.016%	22	762	+9.515%
2026-04-17	126.6500	130.1700	126.6500	130.1700	+10.286%	2	784	+21.579%
2026-04-13	118.0300	118.0300	118.0300	118.0300	+4.055%	1	784	+34.085%
2026-03-12	113.4300	113.4300	113.4300	113.4300	-5.214%	2	784	+39.522%
2026-02-02	119.9500	119.9500	119.6700	119.6700	-2.390%	30	786	+32.247%
2026-01-28	122.2000	122.6000	121.6500	122.6000	+1.072%	6	781	+29.086%
2026-01-07	121.3000	121.3000	121.3000	121.3000	+1.337%	3	785	+30.470%
2026-01-06	119.7000	119.7000	119.7000	119.7000	+0.842%	1	788	+32.214%
2026-01-05	118.7000	118.7000	118.7000	118.7000	-1.034%	1	789	+33.328%
2026-01-02	119.9400	119.9400	119.9400	119.9400	-0.216%	1	789	+31.949%
2025-12-31	119.9700	120.2100	119.5700	120.2000	+0.738%	13	796	+31.664%
2025-12-30	118.7800	120.2000	118.4200	119.3200	+0.042%	88	796	+32.635%
2025-12-29	118.3300	119.2700	118.3200	119.2700	-2.637%	21	777	+32.691%
2025-12-26	122.7600	122.7700	122.5000	122.5000	+9.355%	10	781	+29.192%
2025-12-19	112.0200	112.0200	112.0200	112.0200	+2.865%	1	787	+41.278%
2025-12-15	108.8500	108.9000	108.8500	108.9000	+1.520%	2	786	+45.326%
2025-12-12	108.3100	108.5300	107.2700	107.2700	-4.257%	14	786	+47.534%
2025-12-11	112.0400	112.0400	112.0400	112.0400	-3.547%	1	784	+41.253%
2025-12-10	115.0500	116.1600	115.0500	116.1600	-0.026%	5	784	+36.243%
2025-12-09	116.0600	117.0000	115.8900	116.1900	-0.223%	14	783	+36.208%
2025-12-08	115.3500	117.2400	114.8400	116.4500	+2.051%	10	785	+35.904%
2025-12-05	114.9800	114.9800	113.3500	114.1100	-0.575%	15	786	+38.691%
2025-12-04	115.6800	115.6900	114.4200	114.7700	+2.748%	31	789	+37.893%
2025-12-03	114.0200	114.0200	111.7000	111.7000	-0.401%	8	793	+41.683%
2025-11-26	112.8600	112.8600	111.6400	112.1500	-2.078%	41	794	+41.115%
2025-11-24	114.5300	114.5300	114.5300	114.5300	-2.834%	1	794	+38.182%
2025-11-19	119.1500	119.8500	117.8700	117.8700	-1.381%	3	794	+34.267%
2025-11-14	119.4400	119.5700	119.4400	119.5200	-10.833%	3	794	+32.413%
2025-11-04	134.0400	134.0400	134.0400	134.0400	+0.179%	1	795	+18.069%
2025-10-30	133.6500	133.8000	133.6500	133.8000	+12.560%	2	795	+18.281%
2025-10-24	117.5300	119.0800	116.8200	118.8700	+3.817%	42	795	+33.137%
2025-10-23	115.0200	115.1200	114.5000	114.5000	+2.023%	6	795	+38.218%
2025-10-22	111.8900	112.2300	111.8900	112.2300	-5.331%	2	795	+41.014%
2025-10-10	127.9200	127.9200	118.4700	118.5500	-1.984%	32	795	+33.496%
2025-10-08	120.9500	120.9500	120.9500	120.9500	+12.648%	1	795	+30.847%
2025-09-18	107.3700	107.3700	107.3700	107.3700	-2.435%	1	796	+47.397%
2025-09-12	110.0500	110.0500	110.0500	110.0500	+8.157%	1	796	+43.807%
2025-09-03	101.7500	101.7500	101.7500	101.7500	-11.135%	1	795	+55.538%
2025-08-18	114.5000	114.5000	114.5000	114.5000	+1.896%	2	795	+38.218%
2025-08-15	112.3600	112.3700	112.3600	112.3700	+13.885%	30	795	+40.838%
2025-07-14	98.7500	98.7500	98.6700	98.6700	-1.625%	2	780	+60.393%
2025-07-11	100.3000	100.3000	100.3000	100.3000	+22.317%	1	781	+57.787%
2025-06-24	82.0000	82.0000	82.0000	82.0000	+5.128%	1	823	+93.000%
2025-06-23	78.0000	78.0000	78.0000	78.0000	-1.266%	1	823	+102.897%
2025-06-20	79.0000	79.0000	79.0000	79.0000	-1.863%	2	823	+100.329%
2025-06-16	80.5000	80.5000	80.5000	80.5000	+3.670%	1	823	+96.596%
2025-06-13	77.6500	77.6500	77.6500	77.6500	-2.511%	2	823	+103.812%
2025-06-12	79.6500	79.6500	79.6500	79.6500	+0.189%	1	823	+98.694%
2025-06-10	79.5000	79.5000	79.5000	79.5000	0.000%	1	822	+99.069%
2025-06-09	79.5000	79.5000	79.5000	79.5000	+18.657%	1	822	+99.069%
2025-05-13	67.0000	67.0000	67.0000	67.0000	+46.608%	1	822	+136.209%
2025-04-30	45.7000	45.7000	45.7000	45.7000	+3.044%	10	821	+246.302%
2025-04-23	44.2000	44.3500	43.6500	44.3500	+11.854%	18	831	+256.843%
2025-04-22	40.0000	40.0000	39.6500	39.6500	-24.375%	71	838	+299.142%
2025-04-09	43.9100	52.4300	43.9100	52.4300	+58.160%	6	809	+201.850%
2025-04-07	33.1500	33.1500	33.1500	33.1500	-14.030%	20	829	+377.406%
2025-04-04	38.5600	38.5600	38.5600	38.5600	-29.596%	20	829	+310.425%
2025-03-26	54.7700	54.7700	54.7700	54.7700	+7.815%	10	829	+188.954%
2025-03-10	50.8000	50.8000	50.8000	50.8000	+1.804%	3	819	+211.535%
2025-03-07	50.0000	50.0000	49.9000	49.9000	-12.210%	4	822	+217.154%
2025-03-04	56.8400	56.8400	56.8400	56.8400	-1.780%	10	823	+178.431%
2025-02-03	57.8700	57.8700	57.8700	57.8700	-1.077%	13	813	+173.475%
2025-01-28	58.5000	58.5000	58.5000	58.5000	-21.424%	1	826	+170.530%
2024-12-31	74.4500	74.4500	74.4500	74.4500	-3.249%	1	827	+112.572%
2024-12-27	76.9500	76.9500	76.9500	76.9500	+7.924%	2	827	+105.666%
2024-12-17	71.3000	71.3000	71.3000	71.3000	+0.267%	4	827	+121.964%
2024-12-16	71.1100	71.1100	71.1100	71.1100	-7.529%	20	831	+122.557%
2024-11-26	76.9000	76.9000	76.9000	76.9000	-7.904%	1	831	+105.800%
2024-11-22	85.0000	85.0000	83.5000	83.5000	+4.571%	4	831	+89.533%
2024-11-18	79.8500	79.8500	79.8500	79.8500	+3.366%	2	831	+98.197%
2024-11-01	77.2500	77.2500	77.2500	77.2500	+0.980%	10	829	+104.867%
2024-10-11	76.5000	76.5000	76.5000	76.5000	+21.893%	2	834	+106.876%
2024-09-30	63.0200	63.0200	62.7600	62.7600	-1.009%	20	834	+152.167%
2024-09-12	63.4000	63.4000	63.4000	63.4000	+6.555%	1	834	+149.621%
2024-09-11	58.1300	59.5000	58.1300	59.5000	+20.861%	2	834	+165.983%
2024-09-06	49.1000	49.2300	49.1000	49.2300	-9.404%	40	834	+221.471%
2024-09-03	57.3500	57.3500	54.1500	54.3400	-17.990%	6	839	+191.240%
2024-08-29	66.2600	66.2600	66.2600	66.2600	-8.227%	1	835	+138.847%
2024-08-23	72.2000	72.2000	72.2000	72.2000	-1.528%	4	836	+119.197%
2024-08-20	73.3200	73.3200	73.3200	73.3200	+47.377%	40	834	+115.848%
2024-08-07	50.1000	50.1000	49.7500	49.7500	-7.870%	3	834	+218.111%
2024-08-06	54.0000	54.0000	54.0000	54.0000	+7.079%	5	834	+193.074%
2024-08-05	49.3000	50.4300	49.3000	50.4300	-6.680%	3	834	+213.821%
2024-08-02	52.0000	54.0400	50.1400	54.0400	-1.906%	31	833	+192.857%
2024-08-01	61.0500	61.0500	55.0300	55.0900	-7.706%	14	839	+187.275%
2024-07-31	59.6900	59.6900	59.6900	59.6900	+17.848%	10	836	+165.137%
2024-07-30	53.9000	53.9000	50.6500	50.6500	-16.529%	11	836	+212.458%
2024-07-29	60.6800	60.6800	60.6800	60.6800	+2.138%	10	845	+160.811%
2024-07-26	59.4100	59.4100	59.4100	59.4100	-0.185%	20	855	+166.386%
2024-07-25	59.5200	59.5200	59.5200	59.5200	-2.856%	10	845	+165.894%
2024-07-24	61.2700	61.2700	61.2700	61.2700	-8.987%	10	835	+158.299%
2024-07-23	67.3200	67.3200	67.3200	67.3200	+0.778%	10	825	+135.086%
2024-07-22	65.6800	66.8000	65.6800	66.8000	-4.202%	13	815	+136.916%
2024-07-16	69.8400	69.8400	69.7300	69.7300	-5.961%	8	808	+126.961%
2024-07-11	74.1500	74.1500	74.1500	74.1500	+3.273%	5	808	+113.432%
2024-07-08	71.8000	71.8000	71.8000	71.8000	+7.164%	5	813	+120.418%
2024-07-02	66.8500	67.0000	66.8500	67.0000	-2.247%	2	808	+136.209%
2024-06-28	68.5400	68.5400	68.5400	68.5400	-0.667%	10	806	+130.902%
2024-06-26	70.2500	70.2500	69.0000	69.0000	+5.975%	15	816	+129.362%
2024-06-24	65.1100	65.1100	65.1100	65.1100	-12.487%	5	811	+143.066%
2024-06-17	74.5500	74.5500	74.4000	74.4000	+4.789%	6	811	+112.715%
2024-06-13	71.0000	71.0000	71.0000	71.0000	+9.907%	1	812	+122.901%
2024-06-10	66.9000	66.9000	64.6000	64.6000	0.000%	2	812	+144.985%