Dark

NVDA20261218C86
NVDA Dec 18 2026 86.00 Call (NVDA261218C00086000)
option OPRA

EOD

Sep 23, 2026

143.58+13.055%(+16.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	143.5800	143.5800	143.5800	143.5800	+13.055%	1	1,852	0.000%
2026-09-15	127.0000	127.0000	127.0000	127.0000	-12.870%	6	1,852	+13.055%
2026-09-04	145.7300	145.8000	145.7300	145.7600	+17.378%	75	1,930	-1.496%
2026-08-24	124.1800	124.1800	124.1800	124.1800	-5.242%	1	1,930	+15.622%
2026-08-21	131.0500	131.0500	131.0500	131.0500	+4.798%	5	1,930	+9.561%
2026-08-04	126.1400	126.1400	125.0500	125.0500	+15.830%	3	1,930	+14.818%
2026-07-29	107.9600	107.9600	107.9600	107.9600	-8.771%	10	1,931	+32.994%
2026-07-27	118.3400	118.3400	118.3400	118.3400	-7.199%	7	1,931	+21.328%
2026-07-14	127.5200	127.5200	127.5200	127.5200	+3.364%	9	1,938	+12.594%
2026-07-13	123.3700	123.3700	123.3700	123.3700	-3.858%	1	1,947	+16.382%
2026-05-28	128.8700	128.8700	128.3200	128.3200	+1.672%	2	1,948	+11.892%
2026-05-27	126.9700	127.7300	125.9700	126.2100	-5.687%	8	1,948	+13.763%
2026-05-22	132.6100	133.8200	132.5000	133.8200	-5.628%	14	1,948	+7.293%
2026-05-20	141.1400	141.9200	141.1400	141.8000	+2.265%	6	1,948	+1.255%
2026-05-19	138.1200	140.9600	136.0000	138.6600	-0.609%	25	1,948	+3.548%
2026-05-18	139.1300	139.5100	136.5000	139.5100	-3.427%	21	1,948	+2.917%
2026-05-15	144.4900	147.4800	144.4400	144.4600	-4.929%	24	1,948	-0.609%
2026-05-14	148.5100	152.3000	148.5100	151.9500	+5.948%	18	1,946	-5.508%
2026-05-13	138.8000	143.6200	138.8000	143.4200	+4.962%	6	1,944	+0.112%
2026-05-12	140.0000	140.0000	133.6600	136.6400	+0.412%	23	1,944	+5.079%
2026-05-11	134.6200	138.5200	134.5400	136.0800	+11.422%	26	1,944	+5.511%
2026-05-06	120.6200	122.3200	120.6200	122.1300	+7.320%	4	1,943	+17.563%
2026-05-05	113.8000	113.8000	113.8000	113.8000	+0.913%	1	1,943	+26.169%
2026-05-04	112.7700	112.7700	112.7700	112.7700	-12.255%	1	1,944	+27.321%
2026-04-29	128.5200	128.5200	128.5200	128.5200	-0.163%	1	1,943	+11.718%
2026-04-28	129.5000	129.5000	128.7300	128.7300	+12.674%	11	1,943	+11.536%
2026-04-15	114.2500	114.2500	114.2500	114.2500	+7.783%	15	1,948	+25.672%
2026-04-13	106.0000	106.0000	106.0000	106.0000	+12.562%	2	1,963	+35.453%
2026-04-02	94.1700	94.1700	94.1700	94.1700	+0.384%	3	1,968	+52.469%
2026-04-01	93.8100	93.8100	93.8100	93.8100	+7.605%	3	1,968	+53.054%
2026-03-27	87.1800	87.1800	87.1800	87.1800	-12.205%	3	1,968	+64.694%
2026-03-13	99.3000	99.3000	99.3000	99.3000	-1.488%	3	1,968	+44.592%
2026-03-12	100.8000	100.8000	100.8000	100.8000	+2.815%	1	1,968	+42.440%
2026-03-09	98.0400	98.0400	98.0400	98.0400	-3.333%	3	1,968	+46.450%
2026-03-04	101.4200	101.4200	101.4200	101.4200	+2.954%	75	1,971	+41.570%
2026-03-03	98.5000	98.5100	98.5000	98.5100	-8.728%	3	1,896	+45.752%
2026-02-12	107.9300	107.9300	107.9300	107.9300	+4.049%	10	1,899	+33.031%
2026-02-06	103.7300	103.7300	103.7300	103.7300	+11.694%	2	1,909	+38.417%
2026-02-05	92.8300	92.8700	92.8300	92.8700	-6.192%	2	1,909	+54.603%
2026-02-03	99.0000	99.0000	99.0000	99.0000	-10.407%	1	1,909	+45.030%
2026-01-30	110.8000	112.7400	110.5000	110.5000	+0.913%	9	1,910	+29.937%
2026-01-29	111.0000	111.0000	109.5000	109.5000	-0.527%	3	1,916	+31.123%
2026-01-28	109.9500	110.1500	109.9500	110.0800	+2.879%	4	1,916	+30.432%
2026-01-27	107.0000	107.0000	107.0000	107.0000	+1.374%	1	1,914	+34.187%
2026-01-26	106.6000	106.6000	104.8500	105.5500	-0.892%	9	1,913	+36.030%
2026-01-23	106.5000	106.5000	106.5000	106.5000	-1.389%	10	1,915	+34.817%
2026-01-07	108.0000	108.0000	108.0000	108.0000	-2.307%	10	1,915	+32.944%
2026-01-06	108.5200	110.5500	108.5200	110.5500	+1.051%	2	1,925	+29.878%
2026-01-02	108.2500	109.4000	108.2500	109.4000	+2.916%	3	1,926	+31.243%
2025-12-31	108.2200	108.9500	106.3000	106.3000	-0.895%	27	1,923	+35.071%
2025-12-30	106.7100	107.7700	106.5600	107.2600	+0.647%	30	1,923	+33.862%
2025-12-29	106.8100	107.1200	106.5700	106.5700	-3.818%	51	1,922	+34.728%
2025-12-26	110.8400	110.8400	110.8000	110.8000	+21.598%	2	1,955	+29.585%
2025-12-17	91.8000	91.8000	91.1200	91.1200	-5.575%	5	1,955	+57.572%
2025-12-16	96.2500	96.5000	96.2500	96.5000	-0.515%	2	1,958	+48.788%
2025-12-15	97.1900	97.3400	97.0000	97.0000	+0.258%	4	1,960	+48.021%
2025-12-12	96.7500	96.7500	96.7500	96.7500	-4.160%	2	1,960	+48.403%
2025-12-11	98.0200	100.9500	98.0200	100.9500	-2.718%	32	1,960	+42.229%
2025-12-10	103.3500	104.2500	103.3500	103.7700	-1.011%	4	1,962	+38.364%
2025-12-08	106.3700	106.3700	104.8300	104.8300	+2.173%	3	1,965	+36.965%
2025-12-05	103.4500	103.4500	102.0000	102.6000	-0.272%	7	1,968	+39.942%
2025-12-04	101.3500	103.7600	101.3500	102.8800	+2.777%	4	1,973	+39.561%
2025-12-01	100.1000	100.1000	100.1000	100.1000	-11.713%	1	1,977	+43.437%
2025-11-12	113.3800	113.3800	113.3800	113.3800	+6.420%	1	1,978	+26.636%
2025-11-07	106.5400	106.5400	106.5400	106.5400	-13.248%	3	1,977	+34.766%
2025-11-05	120.5600	122.9900	120.5600	122.8100	-4.909%	11	1,980	+16.912%
2025-11-03	128.1500	130.7900	128.1500	129.1500	+3.394%	10	1,974	+11.173%
2025-10-31	123.2200	124.9100	122.7600	124.9100	+17.906%	50	1,974	+14.947%
2025-10-24	105.6000	105.9400	105.6000	105.9400	+2.884%	2	1,925	+35.530%
2025-10-23	103.6400	103.8100	102.6800	102.9700	+4.126%	4	1,925	+39.439%
2025-10-22	99.5100	99.6500	98.7900	98.8900	-6.043%	32	1,927	+45.192%
2025-10-15	105.2500	105.2500	105.2500	105.2500	-4.318%	3	1,919	+36.418%
2025-10-13	110.0000	110.0000	110.0000	110.0000	+2.900%	2	1,919	+30.527%
2025-10-06	106.9000	106.9000	106.9000	106.9000	-3.170%	30	1,921	+34.312%
2025-10-02	110.4000	110.4000	110.4000	110.4000	+2.602%	2	1,921	+30.054%
2025-09-30	107.6000	107.6000	107.6000	107.6000	+9.394%	2	1,921	+33.439%
2025-09-24	98.3600	98.3600	98.3600	98.3600	+1.949%	1	1,919	+45.974%
2025-09-22	96.4800	96.4800	96.4800	96.4800	-1.046%	30	1,918	+48.818%
2025-09-19	97.5000	97.5000	97.5000	97.5000	-3.178%	2	1,888	+47.262%
2025-08-06	100.7000	100.7000	100.7000	100.7000	+2.703%	1	1,890	+42.582%
2025-07-18	98.0500	98.0500	98.0500	98.0500	+5.147%	4	1,891	+46.435%
2025-07-16	93.2500	93.2500	93.2500	93.2500	+4.540%	1	1,891	+53.973%
2025-07-11	89.2000	89.2000	89.2000	89.2000	+10.437%	1	1,891	+60.964%
2025-07-02	80.7700	80.7700	80.7700	80.7700	+6.206%	50	1,891	+77.764%
2025-06-25	76.0400	76.0500	76.0400	76.0500	+6.947%	100	2,194	+88.797%
2025-06-24	71.1100	71.1100	71.1100	71.1100	+3.583%	2	2,229	+101.913%
2025-06-23	68.6500	68.6500	68.6500	68.6500	-3.037%	2	2,231	+109.148%
2025-06-20	70.8000	70.8000	70.8000	70.8000	+0.156%	2	2,233	+102.797%
2025-06-18	70.6900	70.6900	70.6900	70.6900	+1.203%	1	2,235	+103.112%
2025-06-17	69.8500	69.8500	69.8500	69.8500	-1.578%	50	2,235	+105.555%
2025-06-16	69.6100	70.9700	69.6100	70.9700	+3.682%	27	2,235	+102.311%
2025-06-06	68.4800	68.4900	68.4500	68.4500	+0.293%	200	2,235	+109.759%
2025-06-05	68.2500	68.2500	68.2500	68.2500	+1.306%	1	2,155	+110.374%
2025-05-29	67.3700	67.3700	67.3700	67.3700	+6.937%	20	2,156	+113.122%
2025-05-28	63.0000	63.0000	63.0000	63.0000	+0.800%	1	2,164	+127.905%
2025-05-27	62.5000	62.5000	62.5000	62.5000	+5.968%	20	2,164	+129.728%
2025-05-23	58.9800	58.9800	58.9800	58.9800	-3.422%	2	2,164	+143.438%
2025-05-22	61.0700	61.0700	61.0700	61.0700	-0.326%	1	2,164	+135.107%
2025-05-15	61.2700	61.2700	61.2700	61.2700	+6.298%	1	2,164	+134.340%
2025-05-13	58.0000	58.0000	57.6400	57.6400	+53.912%	4	2,164	+149.098%
2025-04-24	37.4500	37.4500	37.4500	37.4500	+2.462%	17	2,166	+283.391%
2025-04-23	36.6500	36.6500	35.9000	36.5500	+18.094%	116	2,165	+292.832%
2025-04-21	31.4000	31.6000	30.9500	30.9500	-31.527%	3	2,061	+363.910%
2025-04-14	45.2000	45.2000	45.2000	45.2000	+13.000%	2	2,061	+217.655%
2025-04-10	40.0000	40.0000	40.0000	40.0000	+14.449%	1	2,063	+258.950%
2025-04-08	34.9500	34.9500	34.9500	34.9500	+14.553%	1	2,063	+310.815%
2025-04-07	35.3000	36.0000	30.5100	30.5100	-10.133%	59	2,063	+370.600%
2025-04-04	33.9600	33.9600	33.9500	33.9500	-6.859%	4	2,078	+322.916%
2025-04-03	38.5100	38.5100	36.4500	36.4500	-13.111%	17	2,080	+293.909%
2025-04-01	41.9500	41.9500	41.9500	41.9500	+6.770%	2	2,087	+242.265%
2025-03-31	39.2900	39.2900	39.2900	39.2900	-13.686%	20	2,085	+265.436%
2025-03-26	45.6700	45.6700	45.5200	45.5200	-8.040%	4	2,085	+215.422%
2025-03-19	49.5000	49.5000	49.5000	49.5000	+1.684%	1	2,083	+190.061%
2025-03-12	48.6800	48.6800	48.6800	48.6800	+6.637%	2	2,083	+194.947%
2025-03-07	45.6500	45.6500	45.6500	45.6500	+0.773%	20	2,085	+214.524%
2025-03-06	45.7700	45.7700	45.3000	45.3000	+0.667%	153	2,249	+216.954%
2025-03-04	45.0000	45.0000	45.0000	45.0000	-15.951%	2	2,249	+219.067%
2025-02-28	53.5400	53.5400	53.5400	53.5400	-6.887%	2	2,249	+168.173%
2025-02-25	57.5000	57.5000	57.5000	57.5000	-7.407%	129	2,249	+149.704%
2025-02-24	64.5200	65.1000	62.1000	62.1000	-4.167%	218	2,249	+131.208%
2025-02-21	68.9300	68.9300	64.8000	64.8000	-5.401%	20	2,341	+121.574%
2025-02-14	68.5000	68.5000	68.5000	68.5000	+5.207%	40	2,341	+109.606%
2025-02-11	65.1100	65.1100	65.1100	65.1100	-0.898%	2	2,341	+120.519%
2025-02-10	64.6300	65.7000	64.6300	65.7000	+27.697%	31	2,342	+118.539%
2025-02-03	51.4500	51.4500	51.4500	51.4500	-13.150%	5	2,342	+179.067%
2025-01-31	59.6500	59.6500	59.2400	59.2400	+1.980%	4	2,347	+142.370%
2025-01-28	57.9000	58.0900	57.9000	58.0900	+13.679%	103	2,347	+147.168%
2025-01-27	54.0500	54.3000	51.1000	51.1000	-33.229%	46	2,448	+180.978%
2025-01-22	76.4000	76.5300	76.4000	76.5300	+14.566%	8	2,417	+87.613%
2025-01-10	66.8000	66.8000	66.8000	66.8000	-6.573%	50	2,423	+114.940%
2025-01-07	73.0100	73.0100	71.5000	71.5000	-12.270%	6	2,423	+100.811%
2025-01-06	81.5000	81.5000	81.5000	81.5000	+18.116%	10	2,427	+76.172%
2024-12-30	69.0000	69.0000	69.0000	69.0000	-1.429%	10	2,427	+108.087%
2024-12-23	70.0000	70.0000	70.0000	70.0000	+11.625%	15	2,417	+105.114%
2024-12-17	62.7100	62.7100	62.7100	62.7100	-7.096%	4	2,425	+128.959%
2024-12-10	67.5000	67.5000	67.5000	67.5000	-3.846%	5	2,429	+112.711%
2024-12-03	70.2000	70.2000	70.2000	70.2000	+8.837%	5	2,424	+104.530%
2024-11-27	64.5000	64.5000	64.5000	64.5000	-6.522%	10	2,422	+122.605%
2024-11-25	69.0000	69.0000	69.0000	69.0000	-6.757%	10	2,422	+108.087%
2024-11-21	74.0000	74.0000	74.0000	74.0000	+0.612%	10	2,402	+94.027%
2024-11-19	73.5500	73.5500	73.5500	73.5500	-1.933%	10	2,402	+95.214%
2024-11-15	75.0000	75.0000	75.0000	75.0000	-1.510%	20	2,407	+91.440%
2024-11-11	76.2000	76.2000	76.1500	76.1500	-2.096%	6	2,397	+88.549%
2024-11-08	77.7800	77.7800	77.7800	77.7800	-2.286%	8	2,403	+84.598%
2024-11-07	79.2900	79.6000	79.2800	79.6000	+4.889%	5	2,407	+80.377%
2024-11-06	75.0000	75.8900	75.0000	75.8900	+5.873%	104	2,411	+89.195%
2024-11-05	71.7700	71.7700	71.6800	71.6800	+1.587%	4	2,435	+100.307%
2024-11-04	70.3600	70.5600	70.3400	70.5600	+1.584%	4	2,439	+103.486%
2024-11-01	69.4600	69.4600	69.4600	69.4600	+2.904%	8	2,443	+106.709%
2024-10-31	67.4700	67.5000	67.0300	67.5000	-6.587%	40	2,447	+112.711%
2024-10-30	72.2600	72.2600	72.2600	72.2600	-1.230%	10	2,447	+98.699%
2024-10-29	73.1600	73.1600	73.1600	73.1600	-0.975%	10	2,457	+96.255%
2024-10-28	73.8800	73.8800	73.8800	73.8800	-2.892%	10	2,447	+94.342%
2024-10-25	76.0800	76.0900	76.0800	76.0800	+4.362%	20	2,437	+88.722%
2024-10-24	72.9000	72.9000	72.9000	72.9000	-1.380%	10	2,427	+96.955%
2024-10-23	73.9200	73.9200	73.9200	73.9200	-1.176%	10	2,427	+94.237%
2024-10-21	74.4500	74.8000	74.4500	74.8000	+5.204%	30	2,417	+91.952%
2024-10-18	71.1000	71.1000	71.1000	71.1000	-2.335%	30	2,447	+101.941%
2024-10-17	72.2500	72.8000	72.2500	72.8000	+12.000%	21	2,462	+97.225%
2024-10-15	65.0000	65.0000	65.0000	65.0000	-9.281%	10	2,482	+120.892%
2024-10-14	71.4400	71.6800	71.4400	71.6500	+9.389%	10	2,472	+100.391%
2024-10-08	65.5000	65.5000	65.5000	65.5000	+17.531%	2	2,479	+119.206%
2024-09-24	56.2400	56.2400	55.7300	55.7300	+6.762%	4	2,481	+157.635%
2024-09-20	52.2000	52.2000	52.2000	52.2000	+2.554%	2	2,481	+175.057%
2024-09-18	50.9000	50.9000	50.9000	50.9000	-2.974%	1	2,480	+182.083%
2024-09-17	52.4600	52.4600	52.4600	52.4600	-5.901%	1	2,480	+173.694%
2024-09-13	55.7500	55.7500	55.7500	55.7500	+5.687%	2	2,479	+157.543%
2024-09-11	52.7500	52.7500	52.7500	52.7500	+15.553%	1	2,480	+172.190%
2024-09-10	45.6500	45.6500	45.6500	45.6500	+7.665%	1	2,480	+214.524%
2024-09-06	42.4000	42.4000	42.4000	42.4000	-7.926%	2	2,480	+238.632%
2024-09-05	47.1500	47.1500	46.0500	46.0500	+1.993%	2	2,479	+211.792%
2024-09-04	46.2000	46.2000	44.8700	45.1500	-3.731%	3	2,480	+218.007%
2024-09-03	48.6500	48.6500	46.9000	46.9000	-16.652%	6	2,481	+206.141%
2024-08-30	56.2400	56.2700	56.2400	56.2700	-0.846%	4	2,487	+155.163%
2024-08-29	59.9500	59.9500	56.7500	56.7500	-11.742%	128	2,487	+153.004%
2024-08-27	64.2200	64.4000	64.1800	64.3000	-0.695%	4	2,486	+123.297%
2024-08-23	64.7500	64.7500	64.7500	64.7500	+4.435%	2	2,487	+121.745%
2024-08-22	63.5000	63.5000	61.5000	62.0000	+1.224%	45	2,487	+131.581%
2024-08-16	61.1500	61.2500	61.1500	61.2500	+10.162%	22	2,488	+134.416%
2024-08-14	55.6000	55.6000	55.6000	55.6000	+4.906%	1	2,498	+158.237%
2024-08-13	50.9000	53.0000	50.9000	53.0000	+16.740%	2	2,498	+170.906%
2024-08-09	45.4000	45.4000	45.4000	45.4000	+4.608%	2	2,499	+216.256%
2024-08-08	43.4000	43.4000	43.4000	43.4000	+1.758%	10	2,499	+230.829%
2024-08-07	42.0000	42.9100	42.0000	42.6500	-3.941%	7	2,499	+236.647%
2024-08-06	44.4000	44.4000	44.4000	44.4000	+3.256%	5	2,497	+223.378%
2024-08-05	40.6600	43.9300	40.6600	43.0000	-4.572%	217	2,492	+233.907%
2024-08-02	45.0600	47.3000	45.0600	45.0600	-17.017%	19	2,681	+218.642%
2024-07-31	54.3000	54.3000	54.3000	54.3000	+21.395%	27	2,680	+164.420%
2024-07-30	44.3500	45.1700	44.3500	44.7300	-13.981%	12	2,680	+220.993%
2024-07-26	52.0000	52.0000	52.0000	52.0000	-3.525%	11	2,679	+176.115%
2024-07-25	50.0000	53.9000	50.0000	53.9000	-11.349%	5	2,679	+166.382%
2024-07-23	60.8000	60.8000	60.8000	60.8000	+2.703%	1	2,678	+136.151%
2024-07-22	59.2000	59.2000	59.2000	59.2000	+3.641%	1	2,678	+142.534%
2024-07-18	57.1200	57.1200	57.1200	57.1200	+2.347%	2	2,678	+151.366%
2024-07-17	54.9300	55.8100	54.9300	55.8100	-14.651%	221	2,680	+157.266%
2024-07-15	65.0500	65.3900	65.0500	65.3900	-0.548%	2	2,565	+119.575%
2024-07-12	66.1000	66.1000	65.7500	65.7500	+2.096%	88	2,564	+118.373%
2024-07-11	64.4000	64.4000	64.4000	64.4000	-7.405%	9	2,604	+122.950%
2024-07-10	68.8200	69.5500	68.8200	69.5500	+3.883%	20	2,613	+106.441%
2024-07-09	67.5000	67.5000	66.9500	66.9500	+6.676%	31	2,609	+114.459%
2024-07-05	62.7600	62.7800	62.7600	62.7600	-0.507%	10	2,625	+128.776%
2024-07-03	63.0800	63.0800	63.0800	63.0800	+4.041%	10	2,631	+127.616%
2024-06-28	60.6300	60.6300	60.6300	60.6300	-1.893%	1	2,631	+136.813%
2024-06-27	61.8000	61.8000	61.8000	61.8000	+1.229%	1	2,630	+132.330%
2024-06-25	61.0500	61.0500	61.0500	61.0500	-8.881%	1	2,631	+135.184%
2024-06-21	62.1500	67.0000	62.1500	67.0000	-0.623%	1,110	2,632	+114.299%
2024-06-20	75.9500	75.9500	67.4200	67.4200	-5.442%	200	2,643	+112.964%
2024-06-18	69.1000	71.3300	69.1000	71.3000	+7.283%	27	2,653	+101.374%
2024-06-17	66.4600	66.4600	66.4600	66.4600	+2.262%	10	2,653	+116.040%
2024-06-14	65.0200	65.0200	64.9900	64.9900	+0.635%	4	2,643	+120.926%
2024-06-13	64.5800	64.5800	64.5800	64.5800	+11.019%	1	2,641	+122.329%
2024-06-10	58.3000	58.3000	58.0500	58.1700	0.000%	3	2,640	+146.828%