Dark

NVDA20261218C87
NVDA Dec 18 2026 87.00 Call (NVDA261218C00087000)
option OPRA

EOD

Sep 22, 2026

143.20+2.410%(+3.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	143.2000	143.2000	143.2000	143.2000	+2.410%	2	1,881	0.000%
2026-08-27	140.0000	140.0000	139.6900	139.8300	+1.591%	21	1,881	+2.410%
2026-08-12	138.7500	138.7500	137.6400	137.6400	+29.605%	5	1,902	+4.040%
2026-07-29	106.2000	106.2000	106.2000	106.2000	-12.986%	2	1,904	+34.840%
2026-07-24	122.0500	122.0500	122.0500	122.0500	-4.049%	1	1,906	+17.329%
2026-07-22	127.2000	127.2000	127.2000	127.2000	+7.206%	1	1,907	+12.579%
2026-07-09	118.6500	118.6500	118.6500	118.6500	+0.381%	1	1,908	+20.691%
2026-06-11	118.2000	118.2000	118.2000	118.2000	-9.356%	10	1,909	+21.151%
2026-06-03	130.4000	130.4000	130.4000	130.4000	-6.751%	1	1,919	+9.816%
2026-06-01	134.6200	139.8400	134.5100	139.8400	+6.830%	15	1,919	+2.403%
2026-05-29	130.5900	131.1700	130.3000	130.9000	+1.292%	20	1,926	+9.396%
2026-05-28	127.6700	129.5900	127.1400	129.2300	+1.460%	91	1,926	+10.810%
2026-05-27	126.4700	127.3700	124.6600	127.3700	-0.802%	72	1,928	+12.428%
2026-05-26	131.1300	132.4700	127.8500	128.4000	-2.676%	49	1,932	+11.526%
2026-05-22	134.0000	134.3200	131.3400	131.9300	-2.202%	38	1,932	+8.542%
2026-05-21	137.2500	138.3000	133.9400	134.9000	-2.705%	50	1,936	+6.153%
2026-05-20	139.6500	140.8000	138.4300	138.6500	+0.712%	27	1,936	+3.282%
2026-05-19	137.1300	138.5500	137.0100	137.6700	-0.614%	6	1,942	+4.017%
2026-05-18	140.5700	140.8600	135.6500	138.5200	-3.450%	27	1,942	+3.379%
2026-05-15	140.8200	146.4900	140.8200	143.4700	-5.043%	26	1,942	-0.188%
2026-05-14	147.4100	151.6500	146.7900	151.0900	+5.991%	50	1,947	-5.222%
2026-05-13	140.8000	142.5500	137.9500	142.5500	+4.173%	7	1,962	+0.456%
2026-05-12	137.2400	138.9600	131.2500	136.8400	+1.093%	29	1,962	+4.648%
2026-05-11	136.2900	137.5000	135.0000	135.3600	+3.312%	44	1,962	+5.792%
2026-05-08	132.1200	132.2000	131.0100	131.0200	+6.520%	13	1,982	+9.296%
2026-05-06	119.2400	123.0000	119.2400	123.0000	+8.744%	23	1,983	+16.423%
2026-05-05	114.4400	114.4400	113.0000	113.1100	-12.992%	7	1,984	+26.602%
2026-04-27	126.1000	130.0500	126.1000	130.0000	+31.899%	360	1,984	+10.154%
2026-04-08	98.5600	98.5600	98.5600	98.5600	-2.261%	2	2,100	+45.292%
2026-03-04	100.8400	100.8400	100.8400	100.8400	+2.793%	95	2,100	+42.007%
2026-02-27	98.1000	98.1000	98.1000	98.1000	-10.411%	20	2,006	+45.973%
2026-02-09	109.0000	109.5000	109.0000	109.5000	+6.156%	4	2,026	+30.776%
2026-02-06	101.0000	103.1500	101.0000	103.1500	+12.193%	2	2,030	+38.827%
2026-02-05	92.0000	92.0000	91.6700	91.9400	-14.275%	3	2,030	+55.754%
2026-02-02	106.8200	107.2500	106.8200	107.2500	-2.135%	3	2,032	+33.520%
2026-01-30	111.0500	111.8500	109.5900	109.5900	+1.519%	9	2,035	+30.669%
2026-01-02	107.3800	108.5300	107.3800	107.9500	+2.517%	4	2,030	+32.654%
2025-12-31	106.2600	106.7500	105.3000	105.3000	-0.847%	17	2,037	+35.992%
2025-12-30	105.9000	106.9700	105.6500	106.2000	+0.179%	25	2,037	+34.840%
2025-12-29	106.0100	106.0100	106.0100	106.0100	-3.496%	1	2,036	+35.082%
2025-12-26	109.8500	109.8500	109.8500	109.8500	+14.499%	1	2,037	+30.360%
2025-12-15	95.8900	95.9400	95.8900	95.9400	-8.253%	2	2,036	+49.260%
2025-12-08	105.1700	105.1700	104.5700	104.5700	+3.340%	7	2,037	+36.942%
2025-12-05	101.1900	101.1900	101.1900	101.1900	-1.585%	1	2,037	+41.516%
2025-12-04	100.9000	102.8500	100.9000	102.8200	+4.333%	5	2,037	+39.273%
2025-11-24	98.5500	98.5500	98.5500	98.5500	-1.548%	18	2,037	+45.307%
2025-11-21	95.3500	100.1000	95.3500	100.1000	-2.844%	3	2,055	+43.057%
2025-11-20	103.0300	103.0300	103.0300	103.0300	-8.050%	3	2,053	+38.989%
2025-11-12	112.0500	112.0500	112.0500	112.0500	-6.391%	20	2,053	+27.800%
2025-11-05	121.3500	121.3500	119.7000	119.7000	-6.579%	2	2,073	+19.632%
2025-11-03	128.1300	128.1300	128.1300	128.1300	+5.111%	1	2,073	+11.761%
2025-10-31	121.9000	121.9000	121.9000	121.9000	-3.100%	1	2,073	+17.473%
2025-10-29	125.8000	125.8000	125.8000	125.8000	+3.967%	1	2,073	+13.831%
2025-10-28	121.0000	121.0000	121.0000	121.0000	+15.249%	7	2,073	+18.347%
2025-10-24	104.6800	104.9900	104.6800	104.9900	+2.952%	2	2,073	+36.394%
2025-10-23	102.7500	102.8800	101.7200	101.9800	+2.720%	6	2,072	+40.420%
2025-10-22	99.2200	99.2800	99.2200	99.2800	-1.829%	2	2,070	+44.239%
2025-10-21	101.1300	101.1300	101.1300	101.1300	-11.251%	30	2,070	+41.600%
2025-10-09	113.9500	113.9500	113.9500	113.9500	+3.874%	2	2,040	+25.669%
2025-10-02	109.7000	109.7000	109.7000	109.7000	+2.715%	2	2,041	+30.538%
2025-09-30	106.8000	106.8000	106.8000	106.8000	+7.726%	2	2,041	+34.082%
2025-09-24	99.1400	99.1400	99.1400	99.1400	+4.204%	20	2,043	+44.442%
2025-09-16	95.1400	95.1400	95.1400	95.1400	+4.115%	10	2,063	+50.515%
2025-09-03	91.3800	91.3800	91.3800	91.3800	-1.583%	1	2,073	+56.708%
2025-09-02	92.8500	92.8500	92.8500	92.8500	-8.630%	10	2,073	+54.227%
2025-08-18	102.1000	102.1000	101.6200	101.6200	-1.740%	3	2,073	+40.917%
2025-08-08	103.4200	103.4200	103.4200	103.4200	+1.791%	2	2,074	+38.465%
2025-08-07	101.6000	101.6000	101.6000	101.6000	+1.957%	19	2,072	+40.945%
2025-07-29	99.6500	99.6500	99.6500	99.6500	+3.179%	2	2,063	+43.703%
2025-07-28	96.5800	96.5800	96.5800	96.5800	+20.379%	2	2,063	+48.271%
2025-07-02	80.1500	80.3500	80.1500	80.2300	+4.534%	100	2,061	+78.487%
2025-06-25	75.2500	76.7500	75.2500	76.7500	+10.910%	110	2,082	+86.580%
2025-06-17	69.2000	69.2000	69.2000	69.2000	+3.904%	50	2,077	+106.936%
2025-05-29	66.6000	66.6000	66.6000	66.6000	+7.767%	140	2,077	+115.015%
2025-05-27	61.8000	61.8000	61.8000	61.8000	+5.731%	20	2,077	+131.715%
2025-05-23	58.3500	58.4500	58.3500	58.4500	+32.090%	6	2,098	+144.996%
2025-05-02	44.3000	44.3000	44.2500	44.2500	+3.147%	16	2,098	+223.616%
2025-05-01	42.9000	42.9000	42.9000	42.9000	+21.875%	2	2,106	+233.800%
2025-04-23	36.8000	36.8000	35.2000	35.2000	+13.805%	9	2,108	+306.818%
2025-04-21	30.9300	30.9300	30.9300	30.9300	-10.736%	1	2,108	+362.981%
2025-04-17	34.6500	34.6500	34.6500	34.6500	-4.677%	11	2,108	+313.276%
2025-04-16	35.1500	36.3500	35.1500	36.3500	-15.070%	5	2,108	+293.948%
2025-04-14	42.8000	42.8000	42.8000	42.8000	+3.457%	10	2,108	+234.579%
2025-04-10	41.3700	41.3700	41.3700	41.3700	+20.824%	4	2,108	+246.145%
2025-04-09	34.2400	34.2400	34.2400	34.2400	-10.880%	1	2,108	+318.224%
2025-04-08	37.8500	38.4200	37.7000	38.4200	+11.686%	3	2,109	+272.723%
2025-04-07	26.2900	34.4000	26.2900	34.4000	+11.870%	14	2,110	+316.279%
2025-04-04	30.9000	30.9000	30.7500	30.7500	-14.678%	60	2,117	+365.691%
2025-04-03	36.0400	36.0400	36.0400	36.0400	-5.382%	1	2,144	+297.336%
2025-03-31	38.0900	38.0900	38.0900	38.0900	-13.333%	1	2,144	+275.952%
2025-03-27	43.0500	43.9500	43.0500	43.9500	-9.194%	9	2,143	+225.825%
2025-03-21	48.7300	48.7300	48.4000	48.4000	-6.923%	330	2,143	+195.868%
2025-03-14	52.0000	52.0000	52.0000	52.0000	+8.063%	10	2,144	+175.385%
2025-03-12	48.1200	48.1200	48.1200	48.1200	+16.092%	1	2,139	+197.589%
2025-03-10	42.2500	42.3500	41.4500	41.4500	-10.764%	21	2,139	+245.476%
2025-03-03	50.4900	50.5500	46.4500	46.4500	-5.204%	60	2,139	+208.288%
2025-02-28	49.0000	49.0000	49.0000	49.0000	-5.222%	2	2,180	+192.245%
2025-02-27	57.3000	57.3000	51.7000	51.7000	-11.321%	121	2,181	+176.983%
2025-02-25	58.3000	58.3000	58.3000	58.3000	-8.405%	10	2,302	+145.626%
2025-02-24	63.9000	63.9700	63.6500	63.6500	-1.440%	200	2,302	+124.980%
2025-02-10	64.6200	64.6200	64.5800	64.5800	+21.050%	2	2,302	+121.740%
2025-02-05	53.7500	53.7500	53.3500	53.3500	+2.893%	3	2,301	+168.416%
2025-02-04	51.8500	51.8500	51.8500	51.8500	+6.907%	1	2,302	+176.181%
2025-02-03	48.5000	48.5000	48.5000	48.5000	-9.532%	1	2,302	+195.258%
2025-01-31	58.3000	58.3000	53.6100	53.6100	-0.685%	22	2,302	+167.114%
2025-01-29	54.1200	54.1200	53.9800	53.9800	+4.208%	2	2,295	+165.283%
2025-01-27	56.0300	56.0300	51.6000	51.8000	-31.263%	105	2,295	+176.448%
2025-01-22	75.3500	75.3600	75.3500	75.3600	+11.150%	2	2,328	+90.021%
2025-01-17	67.8000	67.8000	67.8000	67.8000	-16.193%	10	2,323	+111.209%
2025-01-06	80.9000	80.9000	80.9000	80.9000	+19.146%	100	2,323	+77.009%
2024-12-23	67.9000	67.9000	67.9000	67.9000	+6.929%	10	2,323	+110.898%
2024-12-16	63.6000	63.6000	63.5000	63.5000	-8.501%	10	2,313	+125.512%
2024-12-09	69.4000	69.4000	69.4000	69.4000	-3.878%	10	2,313	+106.340%
2024-12-04	71.2300	72.2000	71.2300	72.2000	+3.736%	5	2,303	+98.338%
2024-12-02	69.6000	69.6000	69.6000	69.6000	+0.913%	4	2,298	+105.747%
2024-11-25	68.9700	68.9700	68.9700	68.9700	-6.797%	1	2,294	+107.627%
2024-11-22	74.0000	74.0000	74.0000	74.0000	-2.336%	28	2,293	+93.514%
2024-11-20	77.0000	77.0000	75.7700	75.7700	+0.278%	11	2,279	+88.993%
2024-11-19	75.5600	75.5600	75.5600	75.5600	+4.538%	4	2,290	+89.518%
2024-11-18	72.2800	72.2800	72.2800	72.2800	-0.028%	8	2,294	+98.118%
2024-11-15	75.6500	75.9200	72.3000	72.3000	-8.562%	88	2,302	+98.064%
2024-11-14	79.4800	79.4800	79.0700	79.0700	+1.113%	5	2,300	+81.105%
2024-11-13	78.2000	78.2000	78.2000	78.2000	-1.894%	10	2,304	+83.120%
2024-11-12	80.0000	80.0000	79.7100	79.7100	+5.786%	20	2,314	+79.651%
2024-11-11	76.3000	76.3000	75.0000	75.3500	-3.124%	10	2,324	+90.046%
2024-11-08	77.0300	77.7800	77.0300	77.7800	-1.068%	28	2,316	+84.109%
2024-11-07	78.6000	78.6200	78.0000	78.6200	+2.144%	11	2,312	+82.142%
2024-11-06	74.8700	76.9700	74.8700	76.9700	+8.363%	5	2,314	+86.047%
2024-11-05	71.1200	71.1200	71.0300	71.0300	+1.617%	4	2,310	+101.605%
2024-11-04	69.7000	69.9000	69.7000	69.9000	+1.658%	4	2,306	+104.864%
2024-11-01	68.7600	68.7600	68.7600	68.7600	+4.103%	8	2,302	+108.261%
2024-10-31	66.3800	66.3800	66.0500	66.0500	-7.700%	14	2,298	+116.805%
2024-10-30	71.5600	71.5600	71.5600	71.5600	-2.240%	10	2,286	+100.112%
2024-10-28	72.6000	73.2000	72.6000	73.2000	-3.046%	22	2,276	+95.628%
2024-10-22	75.0000	75.5000	75.0000	75.5000	+2.276%	10	2,276	+89.669%
2024-10-21	73.8200	73.8200	73.8200	73.8200	+3.245%	10	2,276	+93.985%
2024-10-17	70.8500	71.8000	70.8500	71.5000	+4.182%	11	2,276	+100.280%
2024-10-16	68.6300	68.6300	68.6300	68.6300	+4.539%	20	2,276	+108.655%
2024-10-08	65.8000	65.8000	65.1000	65.6500	+24.431%	3	2,276	+118.126%
2024-10-02	53.6800	53.6800	52.7600	52.7600	+1.853%	2	2,277	+171.418%
2024-10-01	51.8000	51.8000	51.8000	51.8000	-5.284%	1	2,278	+176.448%
2024-09-30	54.6900	54.6900	54.6900	54.6900	-9.258%	10	2,279	+161.839%
2024-09-26	60.2700	60.2700	60.2700	60.2700	+16.757%	8	2,279	+137.597%
2024-09-24	51.7000	51.7000	51.6200	51.6200	+0.683%	2	2,287	+177.412%
2024-09-23	51.2700	51.2700	51.2700	51.2700	-4.418%	1	2,286	+179.306%
2024-09-17	53.5300	53.6400	53.5300	53.6400	-4.555%	2	2,286	+166.965%
2024-09-12	56.2000	56.2000	56.2000	56.2000	+9.402%	1	2,286	+154.804%
2024-09-11	49.9000	51.3700	49.9000	51.3700	+24.413%	4	2,285	+178.762%
2024-09-06	43.3100	43.3100	41.2900	41.2900	-8.852%	26	2,289	+246.815%
2024-09-05	45.4500	45.4500	44.8500	45.3000	-2.790%	11	2,286	+216.115%
2024-09-04	46.6000	46.6000	46.6000	46.6000	+0.648%	5	2,286	+207.296%
2024-09-03	50.6500	50.6500	46.3000	46.3000	-23.534%	19	2,281	+209.287%
2024-08-28	63.1200	63.1400	60.5500	60.5500	-5.759%	11	2,272	+136.499%
2024-08-27	64.3000	64.3000	64.2500	64.2500	+2.374%	2	2,261	+122.879%
2024-08-26	62.7600	62.7600	62.7600	62.7600	+4.080%	1	2,262	+128.171%
2024-08-22	60.3000	60.3000	60.3000	60.3000	+9.418%	5	2,263	+137.479%
2024-08-14	52.9200	55.1100	52.9000	55.1100	+4.375%	96	2,258	+159.844%
2024-08-13	51.1200	52.8000	51.0500	52.8000	+11.158%	8	2,350	+171.212%
2024-08-12	48.5000	48.5000	47.5000	47.5000	+5.438%	3	2,347	+201.474%
2024-08-09	45.0500	45.0500	45.0500	45.0500	-1.745%	4	2,350	+217.869%
2024-08-07	47.8300	47.8300	45.8500	45.8500	+7.427%	21	2,350	+212.323%
2024-08-05	42.6800	42.6800	42.6800	42.6800	-5.888%	1	2,330	+235.520%
2024-08-02	45.3500	47.0000	45.3500	45.3500	-15.170%	14	2,329	+215.766%
2024-08-01	53.4600	53.4600	53.4600	53.4600	+6.707%	2	2,331	+167.864%
2024-07-29	50.1000	50.1000	50.1000	50.1000	+7.997%	1	2,330	+185.828%
2024-07-25	47.1100	47.1700	46.3700	46.3900	-10.788%	160	2,331	+208.687%
2024-07-24	55.2500	55.2500	52.0000	52.0000	-9.565%	65	2,331	+175.385%
2024-07-22	57.5000	57.5000	57.5000	57.5000	+0.877%	1	2,391	+149.043%
2024-07-19	57.0000	57.0000	57.0000	57.0000	+4.300%	2	2,391	+151.228%
2024-07-17	54.6500	54.6500	54.6500	54.6500	-14.981%	1	2,390	+162.031%
2024-07-15	64.2800	64.2800	64.2800	64.2800	+1.420%	10	2,390	+122.775%
2024-07-11	64.7000	64.7000	63.3800	63.3800	-7.095%	12	2,390	+125.939%
2024-07-10	68.2200	68.2200	68.2200	68.2200	+3.051%	10	2,382	+109.909%
2024-07-09	67.0700	67.0700	64.7900	66.2000	+7.818%	31	2,382	+116.314%
2024-07-03	61.4000	61.4000	61.4000	61.4000	+5.880%	4	2,401	+133.225%
2024-07-02	57.9800	58.5300	57.9800	57.9900	-3.863%	90	2,401	+146.939%
2024-07-01	60.3200	60.3200	60.3200	60.3200	-1.115%	1	2,491	+137.401%
2024-06-27	60.5000	61.0000	60.5000	61.0000	+1.498%	99	2,491	+134.754%
2024-06-26	59.8900	60.5000	59.8500	60.1000	-3.686%	26	2,578	+138.270%
2024-06-25	59.8500	62.4000	59.8500	62.4000	+7.642%	26	2,604	+129.487%
2024-06-24	57.9600	57.9700	57.9600	57.9700	-11.873%	7	2,618	+147.024%
2024-06-21	62.7000	65.7800	62.7000	65.7800	-1.008%	304	2,611	+117.695%
2024-06-20	74.6900	74.6900	66.4500	66.4500	-5.985%	40	2,528	+115.500%
2024-06-18	70.6800	70.6900	70.6800	70.6800	+4.186%	10	2,508	+102.603%
2024-06-17	65.5800	67.8400	65.5800	67.8400	+1.163%	51	2,508	+111.085%
2024-06-14	66.2500	67.5600	66.2500	67.0600	+3.808%	42	2,459	+113.540%
2024-06-13	64.2000	64.6000	62.7200	64.6000	+5.902%	40	2,465	+121.672%
2024-06-12	60.1600	61.9000	60.1600	61.0000	+9.476%	23	2,466	+134.754%
2024-06-11	57.3500	57.3500	55.7200	55.7200	+1.586%	11	2,479	+156.999%
2024-06-10	54.8500	54.8500	54.8500	54.8500	0.000%	4	2,470	+161.076%