Dark

NVDA20261218C83
NVDA Dec 18 2026 83.00 Call (NVDA261218C00083000)
option OPRA

EOD

Sep 28, 2026

148.76-0.827%(-1.24)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	149.0200	149.0200	148.7600	148.7600	-0.827%	150	2,723	0.000%
2026-09-04	150.0000	150.0000	150.0000	150.0000	+5.448%	2	2,723	-0.827%
2026-08-27	142.2500	142.2500	142.2500	142.2500	-1.215%	2	2,723	+4.576%
2026-08-13	144.0000	144.0000	144.0000	144.0000	+30.281%	9	2,723	+3.306%
2026-07-29	110.5300	110.5300	110.5300	110.5300	-16.062%	1	2,723	+34.588%
2026-07-22	131.6800	131.6800	131.6800	131.6800	+13.674%	2	2,723	+12.971%
2026-07-07	110.8500	115.8400	110.8500	115.8400	+2.969%	131	2,723	+28.419%
2026-07-02	112.5000	112.5000	112.5000	112.5000	-0.881%	30	2,657	+32.231%
2026-07-01	113.5000	113.5000	113.5000	113.5000	-0.220%	30	2,657	+31.066%
2026-06-29	113.7500	113.7500	113.7500	113.7500	+0.335%	30	2,657	+30.778%
2026-06-25	114.0000	114.0000	113.3700	113.3700	-5.549%	25	2,627	+31.216%
2026-06-23	122.5000	122.5000	120.0300	120.0300	-6.263%	32	2,634	+23.936%
2026-06-18	128.0500	128.0500	128.0500	128.0500	+3.895%	1	2,604	+16.173%
2026-06-17	123.2500	123.2500	123.2500	123.2500	-3.143%	30	2,604	+20.698%
2026-06-09	127.2500	127.2500	127.2500	127.2500	-0.391%	30	2,604	+16.904%
2026-06-08	127.7500	127.7500	127.7500	127.7500	-3.766%	30	2,604	+16.446%
2026-06-05	132.7500	132.7500	132.7500	132.7500	-4.496%	30	2,574	+12.060%
2026-06-04	139.0000	139.0000	139.0000	139.0000	-0.537%	30	2,604	+7.022%
2026-06-03	139.7500	139.7500	139.7500	139.7500	-0.887%	30	2,604	+6.447%
2026-06-02	141.0000	141.0000	141.0000	141.0000	+4.880%	30	2,604	+5.504%
2026-05-29	132.5000	135.2700	132.5000	134.4400	+1.083%	38	2,574	+10.652%
2026-05-28	133.0000	133.0000	133.0000	133.0000	+1.877%	30	2,604	+11.850%
2026-05-27	130.5500	130.5500	130.5500	130.5500	-1.842%	30	2,590	+13.949%
2026-05-26	134.4100	134.4100	133.0000	133.0000	-1.540%	31	2,590	+11.850%
2026-05-22	134.2500	135.0800	134.2500	135.0800	-5.074%	31	2,561	+10.127%
2026-05-21	143.2300	143.2300	142.2400	142.3000	-0.455%	12	2,561	+4.540%
2026-05-20	141.2600	144.5500	140.9900	142.9500	+0.457%	40	2,561	+4.064%
2026-05-19	138.7500	143.4900	138.5700	142.3000	+0.965%	32	2,561	+4.540%
2026-05-18	146.0900	146.0900	139.4200	140.9400	-5.977%	61	2,561	+5.548%
2026-05-15	147.3500	149.9000	147.3500	149.9000	-2.097%	2	2,561	-0.761%
2026-05-14	154.5000	154.5500	152.8500	153.1100	+4.683%	12	2,535	-2.841%
2026-05-13	144.8400	146.5000	142.3100	146.2600	+4.129%	57	2,530	+1.709%
2026-05-12	140.5600	142.8100	135.6000	140.4600	+0.956%	26	2,530	+5.909%
2026-05-11	141.1500	141.8100	139.0800	139.1300	+3.174%	36	2,530	+6.922%
2026-05-08	136.5400	136.7100	134.5500	134.8500	+5.294%	41	2,527	+10.315%
2026-05-07	127.4500	128.0700	127.4500	128.0700	+0.684%	4	2,526	+16.155%
2026-05-06	124.6700	127.2000	124.6700	127.2000	+9.260%	2	2,527	+16.950%
2026-05-05	117.0000	117.7000	116.4200	116.4200	-1.130%	32	2,526	+27.779%
2026-05-04	117.7500	117.7500	117.7500	117.7500	-4.694%	30	2,556	+26.335%
2026-04-30	123.5500	123.5500	123.5500	123.5500	-3.477%	30	2,556	+20.405%
2026-04-24	128.0000	128.0000	128.0000	128.0000	+8.291%	30	2,586	+16.219%
2026-04-23	118.2000	118.2000	118.2000	118.2000	-3.313%	30	2,556	+25.854%
2026-04-22	122.2500	122.2500	122.2500	122.2500	+2.173%	30	2,556	+21.685%
2026-04-21	119.6500	119.6500	119.6500	119.6500	-1.846%	30	2,556	+24.329%
2026-04-20	121.9000	121.9000	121.9000	121.9000	+1.078%	30	2,556	+22.034%
2026-04-17	120.6000	120.6000	120.6000	120.6000	+11.039%	10	2,526	+23.350%
2026-04-10	108.6100	108.6100	108.6100	108.6100	+3.606%	28	2,536	+36.967%
2026-04-08	104.8300	104.8300	104.8300	104.8300	+6.969%	5	2,536	+41.906%
2026-04-06	98.0000	98.0000	98.0000	98.0000	-6.265%	50	2,531	+51.796%
2026-03-04	104.1500	104.5500	104.1500	104.5500	+0.452%	100	2,481	+42.286%
2026-03-02	104.0800	104.0800	104.0800	104.0800	-0.450%	1	2,381	+42.929%
2026-02-06	104.5500	104.5500	104.5500	104.5500	+7.198%	1	2,380	+42.286%
2026-02-04	97.5300	97.5300	97.5300	97.5300	-4.476%	5	2,380	+52.527%
2026-02-03	101.7800	102.1000	101.7800	102.1000	-10.163%	3	2,382	+45.700%
2026-01-28	113.6500	113.6500	113.6500	113.6500	+3.535%	1	2,385	+30.893%
2025-12-31	110.9300	111.0000	109.7700	109.7700	-0.245%	25	2,394	+35.520%
2025-12-30	109.4900	110.2900	109.4900	110.0400	-0.018%	15	2,394	+35.187%
2025-12-29	109.6500	110.1200	109.4300	110.0600	+17.010%	11	2,397	+35.163%
2025-12-17	93.4000	94.0700	93.4000	94.0600	-6.427%	4	2,400	+58.154%
2025-12-15	99.4000	100.5200	99.4000	100.5200	-0.936%	4	2,403	+47.990%
2025-12-11	100.2000	101.7500	100.2000	101.4700	-5.345%	10	2,405	+46.605%
2025-12-10	107.2000	107.2000	107.2000	107.2000	-0.233%	4	2,408	+38.769%
2025-12-09	107.4000	107.9300	107.4000	107.4500	+0.047%	11	2,408	+38.446%
2025-12-08	106.3600	109.0000	106.0000	107.4000	+2.286%	30	2,412	+38.510%
2025-11-21	105.0000	105.0000	105.0000	105.0000	-20.449%	1	2,411	+41.676%
2025-11-03	130.0000	131.9900	130.0000	131.9900	+2.318%	2	2,413	+12.706%
2025-10-31	129.0000	129.0000	129.0000	129.0000	+2.682%	1	2,413	+15.318%
2025-10-30	128.0000	128.0000	125.6300	125.6300	-1.852%	7	2,414	+18.411%
2025-10-29	128.4000	130.1500	128.0000	128.0000	+4.918%	4	2,420	+16.219%
2025-10-28	115.5600	122.5500	115.3700	122.0000	+6.933%	22	2,419	+21.934%
2025-10-27	112.0000	114.0900	112.0000	114.0900	+4.988%	31	2,419	+30.388%
2025-10-24	108.3000	108.6700	108.3000	108.6700	+2.839%	2	2,419	+36.892%
2025-10-23	106.0700	106.2600	105.4000	105.6700	+2.792%	4	2,419	+40.778%
2025-10-22	102.6100	102.8000	102.6100	102.8000	-3.925%	2	2,420	+44.708%
2025-10-20	107.0000	107.0000	107.0000	107.0000	-0.121%	1	2,420	+39.028%
2025-10-17	107.1300	107.1300	107.1300	107.1300	-6.843%	5	2,421	+38.859%
2025-10-09	113.8000	115.0000	113.8000	115.0000	+5.013%	2	2,421	+29.357%
2025-10-06	109.5100	109.5100	109.5100	109.5100	-3.088%	30	2,419	+35.841%
2025-10-03	113.0500	113.0500	113.0000	113.0000	+0.355%	2	2,389	+31.646%
2025-10-02	112.6000	112.6000	112.6000	112.6000	+13.588%	1	2,387	+32.114%
2025-09-22	99.1300	99.1300	99.1300	99.1300	+3.649%	30	2,386	+50.066%
2025-09-03	95.3700	95.6400	95.3700	95.6400	-9.509%	2	2,397	+55.542%
2025-08-27	105.6900	105.6900	105.6900	105.6900	-1.638%	30	2,397	+40.751%
2025-08-08	107.4500	107.4500	107.4500	107.4500	+2.275%	10	2,397	+38.446%
2025-08-07	105.0600	105.0600	105.0600	105.0600	+2.228%	19	2,397	+41.595%
2025-08-04	102.7700	102.7700	102.7700	102.7700	+2.770%	19	2,407	+44.750%
2025-07-28	100.0000	100.0000	100.0000	100.0000	+1.204%	1	2,396	+48.760%
2025-07-25	98.8100	98.8100	98.8100	98.8100	+6.019%	30	2,396	+50.552%
2025-07-22	93.2000	93.2000	93.2000	93.2000	-2.876%	5	2,396	+59.614%
2025-07-15	95.9600	95.9600	95.9600	95.9600	+8.161%	10	2,396	+55.023%
2025-07-09	88.7200	88.7200	88.7200	88.7200	+8.433%	30	2,396	+67.674%
2025-06-27	81.8200	81.8200	81.8200	81.8200	-0.462%	1	2,396	+81.814%
2025-06-26	82.2000	82.2000	82.2000	82.2000	+14.167%	1	2,396	+80.973%
2025-06-09	72.0000	72.0000	72.0000	72.0000	+3.896%	20	2,396	+106.611%
2025-06-03	69.3000	69.3000	69.3000	69.3000	-0.759%	1	2,416	+114.661%
2025-05-29	69.8300	69.8300	69.8300	69.8300	+8.769%	10	2,416	+113.032%
2025-05-21	64.2000	64.2000	64.2000	64.2000	+31.288%	1	2,426	+131.713%
2025-05-08	48.9800	48.9800	48.9000	48.9000	+8.282%	2	2,425	+204.213%
2025-05-06	45.1600	45.1600	45.1600	45.1600	+12.060%	1	2,425	+229.407%
2025-04-28	40.5800	40.5800	40.3000	40.3000	+7.467%	2	2,424	+269.132%
2025-04-23	38.2500	38.2500	37.5000	37.5000	-18.567%	83	2,423	+296.693%
2025-04-09	44.8000	46.0500	44.8000	46.0500	+33.478%	9	2,422	+223.040%
2025-04-07	34.5000	34.5000	34.5000	34.5000	+7.477%	2	2,423	+331.188%
2025-04-04	32.5000	32.5000	32.1000	32.1000	-16.818%	26	2,423	+363.427%
2025-04-03	38.5900	38.5900	38.5900	38.5900	-7.613%	20	2,428	+285.488%
2025-03-31	41.0000	41.7700	41.0000	41.7700	-8.799%	11	2,428	+256.141%
2025-03-28	46.0000	46.0000	45.8000	45.8000	-15.576%	4	2,437	+224.803%
2025-03-14	54.2500	54.2500	54.2500	54.2500	+9.707%	20	2,437	+174.212%
2025-03-12	49.4500	49.4500	49.4500	49.4500	+15.673%	230	2,437	+200.829%
2025-03-11	42.7500	42.7500	42.7500	42.7500	-1.042%	30	2,667	+247.977%
2025-03-10	43.0000	43.3000	42.9200	43.2000	-2.921%	501	2,697	+244.352%
2025-03-07	44.5000	44.5000	44.5000	44.5000	-5.380%	18	2,706	+234.292%
2025-03-06	47.0300	47.0300	47.0300	47.0300	-8.502%	1	2,706	+216.309%
2025-03-05	51.3000	51.4000	51.3000	51.4000	-12.585%	2	2,706	+189.416%
2025-02-27	58.8000	58.8000	58.8000	58.8000	+2.137%	4	2,706	+152.993%
2025-02-05	57.5700	57.5700	57.5700	57.5700	+6.022%	10	2,710	+158.398%
2025-01-30	54.3000	54.3000	54.3000	54.3000	+0.240%	10	2,690	+173.959%
2025-01-27	54.1700	54.1700	54.1700	54.1700	-22.835%	10	2,690	+174.617%
2025-01-10	68.3800	70.2000	68.3800	70.2000	-15.564%	4	2,700	+111.909%
2025-01-06	83.1400	83.1400	83.1400	83.1400	+8.965%	79	2,700	+78.927%
2025-01-03	76.3000	76.3000	76.3000	76.3000	+8.074%	10	2,779	+94.967%
2025-01-02	70.6000	70.6000	70.6000	70.6000	+2.171%	4	2,784	+110.708%
2024-12-27	69.1000	69.1000	69.1000	69.1000	+6.619%	2	2,784	+115.282%
2024-12-16	64.8100	64.8100	64.8100	64.8100	-9.064%	1	2,786	+129.532%
2024-12-09	71.2000	71.2700	71.2000	71.2700	-9.268%	11	2,786	+108.727%
2024-12-05	78.5000	78.5500	78.5000	78.5500	-2.604%	2	2,795	+89.383%
2024-11-13	80.6500	80.6500	80.6500	80.6500	+1.421%	80	2,795	+84.451%
2024-11-11	79.5200	79.5200	79.5200	79.5200	+14.007%	1	2,715	+87.072%
2024-10-31	69.7500	69.7500	69.7500	69.7500	-6.250%	1	2,715	+113.276%
2024-10-24	74.4000	74.4000	74.4000	74.4000	-1.938%	1	2,715	+99.946%
2024-10-21	75.8700	75.8700	75.8700	75.8700	+14.434%	3	2,715	+96.072%
2024-10-15	68.0000	68.0000	66.3000	66.3000	-9.265%	15	2,718	+124.374%
2024-10-14	73.0700	73.0700	73.0500	73.0700	+3.177%	10	2,726	+103.586%
2024-10-11	70.8400	70.8400	70.8200	70.8200	+0.811%	20	2,736	+110.054%
2024-10-10	69.5000	70.2500	69.5000	70.2500	+3.690%	22	2,746	+111.758%
2024-10-09	67.7500	67.7500	67.7500	67.7500	+0.519%	10	2,763	+119.572%
2024-10-08	67.4000	67.4000	67.4000	67.4000	+5.725%	10	2,773	+120.712%
2024-10-07	63.0600	65.3400	63.0600	63.7500	+7.959%	13	2,763	+133.349%
2024-10-04	59.0500	59.0500	59.0500	59.0500	-0.253%	20	2,766	+151.922%
2024-10-03	59.2000	59.2000	59.2000	59.2000	+8.128%	10	2,756	+151.284%
2024-10-02	54.7500	54.7500	54.7500	54.7500	-9.579%	10	2,746	+171.708%
2024-09-25	60.1700	60.5500	60.1700	60.5500	+4.487%	6	2,746	+145.681%
2024-09-24	53.4200	57.9800	53.4200	57.9500	+8.929%	7	2,745	+156.704%
2024-09-23	53.6300	53.6300	52.9500	53.2000	+2.013%	4	2,752	+179.624%
2024-09-18	52.2000	52.2900	52.0300	52.1500	-9.853%	9	2,753	+185.254%
2024-09-12	57.8500	57.8500	57.8500	57.8500	+10.190%	1	2,746	+157.148%
2024-09-11	52.5000	52.5000	52.5000	52.5000	+12.782%	1	2,746	+183.352%
2024-09-10	47.3300	47.3300	46.5500	46.5500	+1.196%	2	2,746	+219.570%
2024-09-09	45.3400	46.0000	45.3400	46.0000	+5.384%	3	2,746	+223.391%
2024-09-06	43.6500	43.6500	43.6500	43.6500	-10.370%	2	2,744	+240.802%
2024-09-03	52.3000	52.3000	48.7000	48.7000	-16.823%	2	2,744	+205.462%
2024-08-30	58.5500	58.5500	58.5500	58.5500	+0.515%	2	2,745	+154.073%
2024-08-29	59.2500	59.2500	58.2500	58.2500	-12.340%	2	2,745	+155.382%
2024-08-27	66.5400	66.5400	66.3500	66.4500	+0.988%	122	2,745	+123.868%
2024-08-23	65.8000	65.8000	65.8000	65.8000	+1.465%	2	2,806	+126.079%
2024-08-22	64.8500	64.8500	64.8500	64.8500	-4.632%	5	2,807	+129.391%
2024-08-19	68.0000	68.0000	68.0000	68.0000	+11.934%	1	2,812	+118.765%
2024-08-15	60.7500	60.7500	60.7500	60.7500	+22.727%	1	2,813	+144.872%
2024-08-12	49.5000	49.5000	49.5000	49.5000	+7.492%	1	2,813	+200.525%
2024-08-08	46.0500	46.0500	46.0500	46.0500	+8.353%	1	2,813	+223.040%
2024-08-07	49.5000	49.8500	42.5000	42.5000	-5.556%	4	2,813	+250.024%
2024-08-05	36.3500	45.0000	36.3500	45.0000	-5.063%	9	2,813	+230.578%
2024-08-02	47.4000	47.4000	47.4000	47.4000	-14.084%	4	2,819	+213.840%
2024-07-31	55.1700	55.1700	55.1700	55.1700	+19.935%	10	2,819	+169.639%
2024-07-30	49.4000	49.4000	46.0000	46.0000	-18.295%	9	2,819	+223.391%
2024-07-24	56.8500	56.8500	56.3000	56.3000	-14.046%	2	2,817	+164.227%
2024-07-15	65.5000	65.5000	65.5000	65.5000	-3.634%	1	2,818	+127.115%
2024-07-12	67.9700	67.9700	67.9700	67.9700	+4.232%	40	2,818	+118.861%
2024-07-11	65.2100	65.2100	65.2100	65.2100	-0.245%	10	2,838	+128.125%
2024-07-03	65.3700	65.3700	65.3700	65.3700	+4.709%	1	2,849	+127.566%
2024-06-26	62.4300	62.4300	62.4300	62.4300	-2.055%	1	2,849	+138.283%
2024-06-25	61.2500	64.0000	61.2500	63.7400	+1.481%	91	2,848	+133.386%
2024-06-24	62.8100	62.8100	62.8100	62.8100	-4.282%	1	2,922	+136.841%
2024-06-21	65.6200	65.6200	65.6200	65.6200	-7.720%	20	2,922	+126.699%
2024-06-20	71.1100	71.1100	71.1100	71.1100	-2.120%	2	2,912	+109.197%
2024-06-18	72.6500	72.6500	72.6500	72.6500	+3.786%	9	2,905	+104.763%
2024-06-17	70.0000	70.0000	69.9900	70.0000	-0.498%	100	2,905	+112.514%
2024-06-14	70.3500	70.3500	70.3500	70.3500	+5.599%	20	3,003	+111.457%
2024-06-13	66.6200	66.6200	66.6200	66.6200	+4.699%	10	3,013	+123.296%
2024-06-12	63.6000	63.7000	63.6000	63.6300	+5.348%	10	3,023	+133.789%
2024-06-10	57.3000	60.4000	57.3000	60.4000	0.000%	13	3,013	+146.291%