Dark

NVDA20261218C89
NVDA Dec 18 2026 89.00 Call (NVDA261218C00089000)
option OPRA

Inactive

Sep 16, 2026

127.83-3.159%(-4.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	127.8300	127.8300	127.8300	127.8300	-3.159%	2	1,258	0.000%
2026-08-31	132.0000	132.0000	132.0000	132.0000	+16.814%	40	1,260	-3.159%
2026-07-31	113.0000	113.0000	113.0000	113.0000	-1.782%	1	1,300	+13.124%
2026-07-09	115.0500	115.0500	115.0500	115.0500	-15.560%	1	1,300	+11.108%
2026-06-01	129.7400	136.2500	129.7400	136.2500	+8.514%	214	1,300	-6.180%
2026-05-29	127.1000	130.3000	125.5500	125.5600	-1.429%	50	1,304	+1.808%
2026-05-28	125.8600	129.0300	124.8000	127.3800	+1.425%	149	1,309	+0.353%
2026-05-27	124.3400	125.5900	123.2200	125.5900	-1.390%	26	1,299	+1.784%
2026-05-26	128.9700	131.0100	125.6000	127.3600	-1.248%	48	1,299	+0.369%
2026-05-22	132.9400	132.9400	128.9700	128.9700	-2.921%	24	1,299	-0.884%
2026-05-21	136.5800	136.9900	132.0100	132.8500	-2.994%	47	1,299	-3.779%
2026-05-20	135.4200	138.9800	135.4200	136.9500	+0.958%	29	1,299	-6.659%
2026-05-19	136.1200	137.2500	133.5400	135.6500	-0.528%	26	1,303	-5.765%
2026-05-18	139.4400	139.4400	133.5700	136.3700	-2.258%	17	1,303	-6.262%
2026-05-15	140.1300	144.7200	139.1800	139.5200	-6.494%	28	1,303	-8.379%
2026-05-14	145.5500	150.1600	145.3100	149.2100	+6.701%	84	1,308	-14.329%
2026-05-13	137.7000	140.9800	137.6000	139.8400	+3.847%	17	1,309	-8.588%
2026-05-12	134.2700	134.6600	129.3500	134.6600	+0.358%	24	1,309	-5.072%
2026-05-11	131.9900	135.7300	131.9900	134.1800	+3.766%	12	1,309	-4.732%
2026-05-08	130.5400	130.5400	129.0500	129.3100	+2.594%	14	1,310	-1.145%
2026-05-07	121.4800	127.1700	121.4800	126.0400	+3.942%	7	1,310	+1.420%
2026-05-06	115.4700	121.4400	115.4700	121.2600	+9.135%	4	1,310	+5.418%
2026-05-05	111.1100	111.1100	111.1100	111.1100	+0.725%	1	1,311	+15.048%
2026-05-04	110.3300	110.3300	110.3100	110.3100	-10.354%	2	1,311	+15.883%
2026-04-29	123.0500	123.0500	123.0500	123.0500	-5.054%	1	1,311	+3.885%
2026-04-27	129.6000	129.6000	129.6000	129.6000	+14.822%	2	1,311	-1.366%
2026-04-20	112.8700	112.8700	112.8700	112.8700	+14.635%	1	1,311	+13.254%
2026-04-08	98.4600	98.4600	98.4600	98.4600	+20.176%	10	1,311	+29.829%
2026-03-30	81.9300	81.9300	81.9300	81.9300	-17.267%	1	1,311	+56.023%
2026-03-04	99.0300	99.0300	99.0300	99.0300	+3.480%	95	1,310	+29.082%
2026-03-03	95.7000	95.7000	95.7000	95.7000	-9.717%	1	1,310	+33.574%
2026-02-23	109.0000	109.0000	106.0000	106.0000	+0.142%	4	1,309	+20.594%
2026-02-20	103.1200	106.0900	103.1200	105.8500	+0.810%	6	1,313	+20.765%
2026-02-18	105.0000	105.0000	105.0000	105.0000	-0.943%	1	1,316	+21.743%
2026-02-12	106.0000	106.0000	106.0000	106.0000	-2.042%	1	1,317	+20.594%
2026-02-11	108.0000	108.2100	106.5500	108.2100	+1.558%	3	1,318	+18.131%
2026-02-10	108.5000	108.5000	105.4900	106.5500	+5.151%	8	1,317	+19.972%
2026-02-06	101.3300	101.3300	101.3300	101.3300	+9.962%	1	1,311	+26.152%
2026-02-05	91.5900	92.1500	91.2600	92.1500	-12.146%	13	1,311	+38.719%
2026-02-02	104.8900	104.8900	104.8900	104.8900	-2.745%	1	1,311	+21.871%
2026-01-29	107.8500	107.8500	107.8500	107.8500	+0.065%	1	1,311	+18.526%
2026-01-28	107.7800	107.7800	107.7800	107.7800	+6.713%	1	1,311	+18.603%
2026-01-22	101.0000	101.0000	101.0000	101.0000	-2.302%	30	1,311	+26.564%
2026-01-13	103.3800	103.3800	103.3800	103.3800	+2.458%	8	1,311	+23.651%
2026-01-12	100.9000	100.9000	100.9000	100.9000	-1.551%	1	1,315	+26.690%
2026-01-09	102.4900	102.4900	102.4900	102.4900	-2.835%	1	1,315	+24.724%
2026-01-02	108.2000	108.2000	105.4800	105.4800	+1.374%	31	1,315	+21.189%
2025-12-31	105.0700	105.6500	104.0500	104.0500	-0.554%	18	1,339	+22.854%
2025-12-30	104.8300	104.9400	104.6200	104.6300	-0.067%	10	1,339	+22.173%
2025-12-29	104.1800	104.7000	104.1800	104.7000	-3.324%	3	1,338	+22.092%
2025-12-26	108.3000	108.3000	108.3000	108.3000	+15.619%	1	1,338	+18.033%
2025-12-16	93.6700	93.6700	93.6700	93.6700	-1.171%	1	1,337	+36.468%
2025-12-15	94.7400	94.7800	94.7400	94.7800	+1.012%	2	1,337	+34.870%
2025-12-12	94.7700	94.7900	93.8300	93.8300	-4.304%	7	1,338	+36.236%
2025-12-11	94.9000	98.0500	94.4500	98.0500	-3.627%	74	1,338	+30.372%
2025-12-10	100.4000	101.7400	100.3800	101.7400	-0.479%	3	1,376	+25.644%
2025-12-09	102.6200	102.6200	102.1000	102.2300	-0.186%	3	1,378	+25.042%
2025-12-08	103.4700	103.4700	102.1500	102.4200	+2.935%	10	1,379	+24.810%
2025-12-05	99.5100	99.5100	99.5000	99.5000	-1.407%	2	1,382	+28.472%
2025-12-04	101.2600	101.2600	100.9200	100.9200	+2.896%	3	1,383	+26.665%
2025-12-03	98.0800	98.0800	98.0800	98.0800	+0.916%	1	1,383	+30.332%
2025-12-01	97.8700	98.2000	96.9600	97.1900	+2.359%	41	1,384	+31.526%
2025-11-28	94.9500	94.9500	94.9500	94.9500	-3.702%	2	1,371	+34.629%
2025-11-26	98.6000	98.6000	98.6000	98.6000	-6.185%	2	1,373	+29.645%
2025-11-19	105.5500	105.5500	103.6500	105.1000	+1.940%	4	1,373	+21.627%
2025-11-17	102.7000	103.1000	102.7000	103.1000	-5.064%	5	1,377	+23.986%
2025-11-14	108.1500	108.6000	108.0000	108.6000	-5.606%	5	1,380	+17.707%
2025-11-10	112.8600	115.0500	112.8600	115.0500	-2.450%	20	1,381	+11.108%
2025-11-05	119.2600	119.2600	117.9400	117.9400	-5.580%	3	1,375	+8.386%
2025-10-29	128.6900	128.6900	122.9500	124.9100	+3.893%	23	1,372	+2.338%
2025-10-28	117.4600	120.2300	117.4600	120.2300	+16.513%	9	1,383	+6.321%
2025-10-24	102.9200	103.1900	102.9200	103.1900	+2.789%	2	1,385	+23.878%
2025-10-23	100.3500	100.8400	100.0600	100.3900	+2.795%	5	1,385	+27.333%
2025-10-22	97.4100	97.6600	97.4100	97.6600	-3.479%	2	1,387	+30.893%
2025-10-15	101.1800	101.1800	101.1800	101.1800	-5.483%	1	1,387	+26.339%
2025-10-07	107.0500	107.0500	107.0500	107.0500	+2.440%	38	1,349	+19.411%
2025-09-30	104.5000	104.5000	104.5000	104.5000	+2.885%	10	1,349	+22.325%
2025-09-22	101.5700	101.5700	101.5700	101.5700	+0.744%	1	1,359	+25.854%
2025-08-26	100.8200	100.8200	100.8200	100.8200	+4.099%	1	1,360	+26.790%
2025-08-22	96.1000	96.8500	96.1000	96.8500	+1.787%	6	1,360	+31.988%
2025-08-21	95.1000	95.1500	95.1000	95.1500	+0.454%	4	1,362	+34.346%
2025-08-20	94.0000	94.7200	94.0000	94.7200	-5.271%	23	1,364	+34.956%
2025-08-13	99.9900	99.9900	99.9900	99.9900	+0.301%	4	1,366	+27.843%
2025-08-07	99.6900	99.6900	99.6900	99.6900	+0.768%	2	1,368	+28.228%
2025-08-04	98.9300	98.9300	98.9300	98.9300	+5.966%	2	1,368	+29.213%
2025-08-01	93.3600	93.3600	93.3600	93.3600	-4.472%	10	1,366	+36.922%
2025-07-30	97.7300	97.7300	97.7300	97.7300	+4.168%	1	1,366	+30.799%
2025-07-17	93.8200	93.8200	93.8200	93.8200	+2.986%	2	1,367	+36.250%
2025-07-16	91.1000	91.1000	91.1000	91.1000	-0.513%	10	1,367	+40.318%
2025-07-15	90.6700	91.7000	90.6700	91.5700	+6.725%	6	1,377	+39.598%
2025-07-11	88.1200	88.1200	85.8000	85.8000	+1.227%	12	1,376	+48.986%
2025-07-09	84.7600	84.7600	84.7600	84.7600	+4.552%	2	1,376	+50.814%
2025-07-03	81.0700	81.0700	81.0700	81.0700	+3.406%	2	1,376	+57.679%
2025-06-27	78.4000	78.4000	78.4000	78.4000	+4.255%	1	1,376	+63.048%
2025-06-25	75.2000	75.2000	75.2000	75.2000	+8.201%	1	1,377	+69.987%
2025-06-24	69.5000	69.5000	69.5000	69.5000	+4.120%	4	1,378	+83.928%
2025-06-11	67.4600	67.4600	66.7500	66.7500	+0.527%	3	1,378	+91.506%
2025-06-09	66.4000	66.4000	66.4000	66.4000	+2.786%	6	1,376	+92.515%
2025-05-29	66.8000	66.8000	64.6000	64.6000	+6.337%	4	1,382	+97.879%
2025-05-28	60.3000	60.7500	59.9400	60.7500	+0.413%	3	1,383	+110.420%
2025-05-27	60.5000	60.5000	60.5000	60.5000	+2.196%	10	1,384	+111.289%
2025-05-21	59.2000	59.2000	59.2000	59.2000	-2.855%	9	1,394	+115.929%
2025-05-15	60.9400	60.9400	60.9400	60.9400	+23.435%	20	1,394	+109.764%
2025-05-12	49.3700	49.3700	49.3700	49.3700	+6.977%	1	1,394	+158.922%
2025-05-08	46.1000	46.1500	46.1000	46.1500	+11.151%	20	1,395	+176.988%
2025-05-01	41.6000	41.6000	41.5200	41.5200	+11.016%	8	1,405	+207.876%
2025-04-30	37.4000	37.4000	37.4000	37.4000	+9.357%	4	1,410	+241.791%
2025-04-23	35.1500	35.3000	34.2000	34.2000	+12.722%	23	1,406	+273.772%
2025-04-21	31.8000	31.8000	29.9000	30.3400	-29.931%	4	1,423	+321.325%
2025-04-14	44.4500	44.4500	43.3000	43.3000	+31.811%	28	1,421	+195.219%
2025-04-07	26.0000	32.8500	25.5500	32.8500	+7.811%	63	1,421	+289.132%
2025-04-04	30.4100	30.4700	30.4100	30.4700	-17.760%	20	1,442	+319.527%
2025-04-03	37.0500	37.0500	37.0500	37.0500	-11.257%	20	1,451	+245.020%
2025-04-02	41.7500	41.7500	41.7500	41.7500	-4.177%	1	1,469	+206.180%
2025-03-26	43.5700	43.5700	43.5700	43.5700	-7.691%	1	1,469	+193.390%
2025-03-19	47.2000	47.2000	47.2000	47.2000	+1.071%	1	1,470	+170.826%
2025-03-18	46.7000	46.7000	46.7000	46.7000	+13.902%	5	1,470	+173.726%
2025-03-10	41.0000	41.0000	41.0000	41.0000	-9.412%	10	1,470	+211.780%
2025-03-06	45.2600	45.2600	45.2600	45.2600	-18.860%	100	1,487	+182.435%
2025-02-27	55.7800	55.7800	55.7800	55.7800	-11.516%	1	1,487	+129.168%
2025-02-24	62.7900	63.0400	62.7900	63.0400	-6.051%	30	1,488	+102.776%
2025-02-21	67.1000	67.1000	67.1000	67.1000	-1.728%	40	1,518	+90.507%
2025-02-18	68.1500	68.2800	68.1500	68.2800	+19.789%	2	1,498	+87.214%
2025-01-27	57.0000	57.0000	57.0000	57.0000	-11.628%	18	1,497	+124.263%
2025-01-15	64.3100	64.5000	64.3100	64.5000	-18.919%	15	1,499	+98.186%
2025-01-06	79.2300	79.5500	79.2300	79.5500	+22.724%	8	1,501	+60.691%
2024-12-31	64.8200	64.8200	64.8200	64.8200	-4.676%	8	1,497	+97.208%
2024-12-30	68.0000	68.0000	68.0000	68.0000	+0.890%	5	1,497	+87.985%
2024-12-09	67.2100	67.4000	67.2000	67.4000	-8.461%	30	1,497	+89.659%
2024-12-05	73.6300	73.6300	73.6300	73.6300	+3.763%	10	1,487	+73.611%
2024-12-04	70.9600	70.9600	70.9600	70.9600	+3.986%	10	1,497	+80.144%
2024-12-03	68.2400	68.2400	68.2400	68.2400	-0.292%	10	1,507	+87.324%
2024-12-02	68.4400	68.4400	68.4400	68.4400	+0.411%	10	1,517	+86.777%
2024-11-29	68.1600	68.1600	68.1600	68.1600	+5.658%	20	1,517	+87.544%
2024-11-27	62.5400	64.5100	62.2000	64.5100	-3.716%	12	1,519	+98.155%
2024-11-26	67.0000	67.0000	67.0000	67.0000	+0.075%	10	1,519	+90.791%
2024-11-25	68.3800	68.4200	66.9500	66.9500	-7.233%	15	1,509	+90.934%
2024-11-22	73.6300	73.6300	72.1700	72.1700	-7.308%	22	1,497	+77.123%
2024-11-21	77.3200	77.8600	74.0700	77.8600	+4.651%	22	1,488	+64.179%
2024-11-20	74.7000	74.7000	74.4000	74.4000	-3.752%	100	1,472	+71.815%
2024-11-14	77.0000	77.3000	77.0000	77.3000	+0.677%	32	1,472	+65.369%
2024-11-08	76.7800	76.7800	76.7800	76.7800	-0.814%	2	1,475	+66.489%
2024-11-07	76.5000	77.4100	76.5000	77.4100	+4.608%	8	1,476	+65.134%
2024-11-06	73.1000	74.0000	73.1000	74.0000	+8.888%	101	1,476	+72.743%
2024-11-01	67.9600	67.9600	67.9600	67.9600	+4.169%	2	1,377	+88.096%
2024-10-31	65.2400	65.2400	65.2400	65.2400	-10.076%	1	1,378	+95.938%
2024-10-28	72.5500	72.5500	72.5500	72.5500	-2.158%	12	1,378	+76.196%
2024-10-22	74.1500	74.1500	74.1500	74.1500	+1.506%	9	1,390	+72.394%
2024-10-21	72.7000	73.0500	72.7000	73.0500	+3.470%	10	1,390	+74.990%
2024-10-17	70.5100	70.6000	70.4800	70.6000	+5.263%	3	1,390	+81.062%
2024-10-16	67.0700	67.0700	67.0700	67.0700	+1.467%	10	1,390	+90.592%
2024-10-10	66.1000	66.1000	66.1000	66.1000	+1.692%	20	1,390	+93.389%
2024-10-08	65.0000	65.0000	65.0000	65.0000	+5.519%	5	1,390	+96.662%
2024-10-07	61.6000	61.6000	61.6000	61.6000	+10.831%	8	1,390	+107.516%
2024-10-03	55.1200	55.5800	55.1200	55.5800	+7.401%	4	1,398	+129.993%
2024-10-02	51.7500	51.7500	51.7500	51.7500	-4.078%	1	1,401	+147.014%
2024-09-27	53.9500	53.9500	53.9500	53.9500	-8.945%	2	1,402	+136.942%
2024-09-26	59.2900	59.2900	59.1200	59.2500	+8.279%	25	1,401	+115.747%
2024-09-24	54.6800	54.7200	54.6800	54.7200	+8.722%	10	1,407	+133.607%
2024-09-18	50.3300	50.3300	50.3300	50.3300	-2.329%	5	1,409	+153.984%
2024-09-16	51.5300	51.5300	51.5300	51.5300	+19.200%	1	1,414	+148.069%
2024-09-09	43.0000	43.2500	43.0000	43.2300	+4.724%	11	1,415	+195.697%
2024-09-06	41.3500	41.3500	41.2600	41.2800	-8.673%	400	1,411	+209.666%
2024-09-05	45.2000	45.2000	45.2000	45.2000	+0.915%	1	1,571	+182.810%
2024-09-04	45.4000	46.1200	44.7900	44.7900	-9.988%	220	1,571	+185.399%
2024-09-03	49.7600	49.7600	49.7600	49.7600	-7.008%	4	1,386	+156.893%
2024-08-29	57.7000	57.7000	53.5100	53.5100	-12.408%	3	1,382	+138.890%
2024-08-28	60.9700	61.0900	60.9700	61.0900	-3.185%	2	1,379	+109.249%
2024-08-27	63.1000	63.1000	63.1000	63.1000	-0.473%	10	1,379	+102.583%
2024-08-21	63.4000	63.4000	63.4000	63.4000	+7.330%	1	1,384	+101.625%
2024-08-16	58.2500	59.0700	58.2500	59.0700	+3.632%	6	1,383	+116.404%
2024-08-15	57.0000	57.0000	57.0000	57.0000	+9.932%	12	1,384	+124.263%
2024-08-13	50.3500	51.8500	50.3500	51.8500	+9.828%	2	1,372	+146.538%
2024-08-06	47.0200	47.2100	47.0200	47.2100	+11.528%	10	1,371	+170.769%
2024-08-05	40.0000	42.3300	40.0000	42.3300	-5.829%	3	1,370	+201.984%
2024-08-02	44.4500	44.9500	44.4500	44.9500	-11.166%	22	1,370	+184.383%
2024-07-26	50.6000	50.6000	50.6000	50.6000	-3.028%	2	1,359	+152.628%
2024-07-25	48.5500	52.1800	46.2100	52.1800	-6.185%	169	1,359	+144.979%
2024-07-22	55.6200	55.6200	55.6200	55.6200	+1.924%	1	1,371	+129.827%
2024-07-18	55.4600	55.4700	54.5700	54.5700	+0.571%	3	1,371	+134.250%
2024-07-17	56.2600	56.2600	54.2600	54.2600	-14.739%	181	1,373	+135.588%
2024-07-09	65.9000	65.9000	63.6400	63.6400	+1.824%	31	1,392	+100.864%
2024-07-08	64.1400	64.1400	62.5000	62.5000	+3.306%	11	1,373	+104.528%
2024-07-05	60.5000	60.5000	60.5000	60.5000	+2.856%	20	1,372	+111.289%
2024-07-01	58.8200	58.8200	58.8200	58.8200	-1.556%	3	1,372	+117.324%
2024-06-28	59.2900	59.7500	59.2900	59.7500	+0.235%	4	1,370	+113.941%
2024-06-26	59.3700	59.6100	59.0300	59.6100	-0.101%	3	1,369	+114.444%
2024-06-25	59.6700	59.6700	59.6700	59.6700	+6.744%	1	1,368	+114.228%
2024-06-24	59.2500	59.2500	55.3000	55.9000	-11.270%	20	1,369	+128.676%
2024-06-21	61.7800	64.5000	61.7800	63.0000	-4.618%	51	1,383	+102.905%
2024-06-20	73.9400	73.9400	66.0500	66.0500	-4.950%	31	1,373	+93.535%
2024-06-18	67.4600	69.4900	67.4600	69.4900	+4.418%	30	1,392	+83.955%
2024-06-17	65.7500	66.6300	64.9900	66.5500	+0.377%	31	1,392	+92.081%
2024-06-14	65.1900	66.3000	65.1900	66.3000	+4.163%	35	1,388	+92.805%
2024-06-13	62.6000	63.6500	62.6000	63.6500	+8.322%	16	1,383	+100.833%
2024-06-12	58.8500	59.6800	58.7600	58.7600	+5.607%	18	1,393	+117.546%
2024-06-11	55.4700	55.8000	55.4700	55.6400	-1.435%	65	1,407	+129.745%
2024-06-10	56.2000	57.3700	56.1900	56.4500	0.000%	22	1,460	+126.448%