Dark

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

Inactive

Jul 31, 2026

113.00-1.782%(-2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	113.0000	113.0000	113.0000	113.0000	-1.782%	1	1,300	0.000%
2026-07-09	115.0500	115.0500	115.0500	115.0500	-15.560%	1	1,300	-1.782%
2026-06-01	129.7400	136.2500	129.7400	136.2500	+8.514%	214	1,300	-17.064%
2026-05-29	127.1000	130.3000	125.5500	125.5600	-1.429%	50	1,304	-10.003%
2026-05-28	125.8600	129.0300	124.8000	127.3800	+1.425%	149	1,309	-11.289%
2026-05-27	124.3400	125.5900	123.2200	125.5900	-1.390%	26	1,299	-10.025%
2026-05-26	128.9700	131.0100	125.6000	127.3600	-1.248%	48	1,299	-11.275%
2026-05-22	132.9400	132.9400	128.9700	128.9700	-2.921%	24	1,299	-12.383%
2026-05-21	136.5800	136.9900	132.0100	132.8500	-2.994%	47	1,299	-14.942%
2026-05-20	135.4200	138.9800	135.4200	136.9500	+0.958%	29	1,299	-17.488%
2026-05-19	136.1200	137.2500	133.5400	135.6500	-0.528%	26	1,303	-16.697%
2026-05-18	139.4400	139.4400	133.5700	136.3700	-2.258%	17	1,303	-17.137%
2026-05-15	140.1300	144.7200	139.1800	139.5200	-6.494%	28	1,303	-19.008%
2026-05-14	145.5500	150.1600	145.3100	149.2100	+6.701%	84	1,308	-24.268%
2026-05-13	137.7000	140.9800	137.6000	139.8400	+3.847%	17	1,309	-19.193%
2026-05-12	134.2700	134.6600	129.3500	134.6600	+0.358%	24	1,309	-16.085%
2026-05-11	131.9900	135.7300	131.9900	134.1800	+3.766%	12	1,309	-15.785%
2026-05-08	130.5400	130.5400	129.0500	129.3100	+2.594%	14	1,310	-12.613%
2026-05-07	121.4800	127.1700	121.4800	126.0400	+3.942%	7	1,310	-10.346%
2026-05-06	115.4700	121.4400	115.4700	121.2600	+9.135%	4	1,310	-6.812%
2026-05-05	111.1100	111.1100	111.1100	111.1100	+0.725%	1	1,311	+1.701%
2026-05-04	110.3300	110.3300	110.3100	110.3100	-10.354%	2	1,311	+2.439%
2026-04-29	123.0500	123.0500	123.0500	123.0500	-5.054%	1	1,311	-8.167%
2026-04-27	129.6000	129.6000	129.6000	129.6000	+14.822%	2	1,311	-12.809%
2026-04-20	112.8700	112.8700	112.8700	112.8700	+14.635%	1	1,311	+0.115%
2026-04-08	98.4600	98.4600	98.4600	98.4600	+20.176%	10	1,311	+14.767%
2026-03-30	81.9300	81.9300	81.9300	81.9300	-17.267%	1	1,311	+37.923%
2026-03-04	99.0300	99.0300	99.0300	99.0300	+3.480%	95	1,310	+14.107%
2026-03-03	95.7000	95.7000	95.7000	95.7000	-9.717%	1	1,310	+18.077%
2026-02-23	109.0000	109.0000	106.0000	106.0000	+0.142%	4	1,309	+6.604%
2026-02-20	103.1200	106.0900	103.1200	105.8500	+0.810%	6	1,313	+6.755%
2026-02-18	105.0000	105.0000	105.0000	105.0000	-0.943%	1	1,316	+7.619%
2026-02-12	106.0000	106.0000	106.0000	106.0000	-2.042%	1	1,317	+6.604%
2026-02-11	108.0000	108.2100	106.5500	108.2100	+1.558%	3	1,318	+4.427%
2026-02-10	108.5000	108.5000	105.4900	106.5500	+5.151%	8	1,317	+6.053%
2026-02-06	101.3300	101.3300	101.3300	101.3300	+9.962%	1	1,311	+11.517%
2026-02-05	91.5900	92.1500	91.2600	92.1500	-12.146%	13	1,311	+22.626%
2026-02-02	104.8900	104.8900	104.8900	104.8900	-2.745%	1	1,311	+7.732%
2026-01-29	107.8500	107.8500	107.8500	107.8500	+0.065%	1	1,311	+4.775%
2026-01-28	107.7800	107.7800	107.7800	107.7800	+6.713%	1	1,311	+4.843%
2026-01-22	101.0000	101.0000	101.0000	101.0000	-2.302%	30	1,311	+11.881%
2026-01-13	103.3800	103.3800	103.3800	103.3800	+2.458%	8	1,311	+9.305%
2026-01-12	100.9000	100.9000	100.9000	100.9000	-1.551%	1	1,315	+11.992%
2026-01-09	102.4900	102.4900	102.4900	102.4900	-2.835%	1	1,315	+10.255%
2026-01-02	108.2000	108.2000	105.4800	105.4800	+1.374%	31	1,315	+7.129%
2025-12-31	105.0700	105.6500	104.0500	104.0500	-0.554%	18	1,339	+8.602%
2025-12-30	104.8300	104.9400	104.6200	104.6300	-0.067%	10	1,339	+8.000%
2025-12-29	104.1800	104.7000	104.1800	104.7000	-3.324%	3	1,338	+7.927%
2025-12-26	108.3000	108.3000	108.3000	108.3000	+15.619%	1	1,338	+4.340%
2025-12-16	93.6700	93.6700	93.6700	93.6700	-1.171%	1	1,337	+20.636%
2025-12-15	94.7400	94.7800	94.7400	94.7800	+1.012%	2	1,337	+19.223%
2025-12-12	94.7700	94.7900	93.8300	93.8300	-4.304%	7	1,338	+20.431%
2025-12-11	94.9000	98.0500	94.4500	98.0500	-3.627%	74	1,338	+15.247%
2025-12-10	100.4000	101.7400	100.3800	101.7400	-0.479%	3	1,376	+11.067%
2025-12-09	102.6200	102.6200	102.1000	102.2300	-0.186%	3	1,378	+10.535%
2025-12-08	103.4700	103.4700	102.1500	102.4200	+2.935%	10	1,379	+10.330%
2025-12-05	99.5100	99.5100	99.5000	99.5000	-1.407%	2	1,382	+13.568%
2025-12-04	101.2600	101.2600	100.9200	100.9200	+2.896%	3	1,383	+11.970%
2025-12-03	98.0800	98.0800	98.0800	98.0800	+0.916%	1	1,383	+15.212%
2025-12-01	97.8700	98.2000	96.9600	97.1900	+2.359%	41	1,384	+16.267%
2025-11-28	94.9500	94.9500	94.9500	94.9500	-3.702%	2	1,371	+19.010%
2025-11-26	98.6000	98.6000	98.6000	98.6000	-6.185%	2	1,373	+14.604%
2025-11-19	105.5500	105.5500	103.6500	105.1000	+1.940%	4	1,373	+7.517%
2025-11-17	102.7000	103.1000	102.7000	103.1000	-5.064%	5	1,377	+9.602%
2025-11-14	108.1500	108.6000	108.0000	108.6000	-5.606%	5	1,380	+4.052%
2025-11-10	112.8600	115.0500	112.8600	115.0500	-2.450%	20	1,381	-1.782%
2025-11-05	119.2600	119.2600	117.9400	117.9400	-5.580%	3	1,375	-4.189%
2025-10-29	128.6900	128.6900	122.9500	124.9100	+3.893%	23	1,372	-9.535%
2025-10-28	117.4600	120.2300	117.4600	120.2300	+16.513%	9	1,383	-6.013%
2025-10-24	102.9200	103.1900	102.9200	103.1900	+2.789%	2	1,385	+9.507%
2025-10-23	100.3500	100.8400	100.0600	100.3900	+2.795%	5	1,385	+12.561%
2025-10-22	97.4100	97.6600	97.4100	97.6600	-3.479%	2	1,387	+15.708%
2025-10-15	101.1800	101.1800	101.1800	101.1800	-5.483%	1	1,387	+11.682%
2025-10-07	107.0500	107.0500	107.0500	107.0500	+2.440%	38	1,349	+5.558%
2025-09-30	104.5000	104.5000	104.5000	104.5000	+2.885%	10	1,349	+8.134%
2025-09-22	101.5700	101.5700	101.5700	101.5700	+0.744%	1	1,359	+11.253%
2025-08-26	100.8200	100.8200	100.8200	100.8200	+4.099%	1	1,360	+12.081%
2025-08-22	96.1000	96.8500	96.1000	96.8500	+1.787%	6	1,360	+16.675%
2025-08-21	95.1000	95.1500	95.1000	95.1500	+0.454%	4	1,362	+18.760%
2025-08-20	94.0000	94.7200	94.0000	94.7200	-5.271%	23	1,364	+19.299%
2025-08-13	99.9900	99.9900	99.9900	99.9900	+0.301%	4	1,366	+13.011%
2025-08-07	99.6900	99.6900	99.6900	99.6900	+0.768%	2	1,368	+13.351%
2025-08-04	98.9300	98.9300	98.9300	98.9300	+5.966%	2	1,368	+14.222%
2025-08-01	93.3600	93.3600	93.3600	93.3600	-4.472%	10	1,366	+21.037%
2025-07-30	97.7300	97.7300	97.7300	97.7300	+4.168%	1	1,366	+15.625%
2025-07-17	93.8200	93.8200	93.8200	93.8200	+2.986%	2	1,367	+20.443%
2025-07-16	91.1000	91.1000	91.1000	91.1000	-0.513%	10	1,367	+24.040%
2025-07-15	90.6700	91.7000	90.6700	91.5700	+6.725%	6	1,377	+23.403%
2025-07-11	88.1200	88.1200	85.8000	85.8000	+1.227%	12	1,376	+31.702%
2025-07-09	84.7600	84.7600	84.7600	84.7600	+4.552%	2	1,376	+33.318%
2025-07-03	81.0700	81.0700	81.0700	81.0700	+3.406%	2	1,376	+39.386%
2025-06-27	78.4000	78.4000	78.4000	78.4000	+4.255%	1	1,376	+44.133%
2025-06-25	75.2000	75.2000	75.2000	75.2000	+8.201%	1	1,377	+50.266%
2025-06-24	69.5000	69.5000	69.5000	69.5000	+4.120%	4	1,378	+62.590%
2025-06-11	67.4600	67.4600	66.7500	66.7500	+0.527%	3	1,378	+69.288%
2025-06-09	66.4000	66.4000	66.4000	66.4000	+2.786%	6	1,376	+70.181%
2025-05-29	66.8000	66.8000	64.6000	64.6000	+6.337%	4	1,382	+74.923%
2025-05-28	60.3000	60.7500	59.9400	60.7500	+0.413%	3	1,383	+86.008%
2025-05-27	60.5000	60.5000	60.5000	60.5000	+2.196%	10	1,384	+86.777%
2025-05-21	59.2000	59.2000	59.2000	59.2000	-2.855%	9	1,394	+90.878%
2025-05-15	60.9400	60.9400	60.9400	60.9400	+23.435%	20	1,394	+85.428%
2025-05-12	49.3700	49.3700	49.3700	49.3700	+6.977%	1	1,394	+128.884%
2025-05-08	46.1000	46.1500	46.1000	46.1500	+11.151%	20	1,395	+144.854%
2025-05-01	41.6000	41.6000	41.5200	41.5200	+11.016%	8	1,405	+172.158%
2025-04-30	37.4000	37.4000	37.4000	37.4000	+9.357%	4	1,410	+202.139%
2025-04-23	35.1500	35.3000	34.2000	34.2000	+12.722%	23	1,406	+230.409%
2025-04-21	31.8000	31.8000	29.9000	30.3400	-29.931%	4	1,423	+272.446%
2025-04-14	44.4500	44.4500	43.3000	43.3000	+31.811%	28	1,421	+160.970%
2025-04-07	26.0000	32.8500	25.5500	32.8500	+7.811%	63	1,421	+243.988%
2025-04-04	30.4100	30.4700	30.4100	30.4700	-17.760%	20	1,442	+270.857%
2025-04-03	37.0500	37.0500	37.0500	37.0500	-11.257%	20	1,451	+204.993%
2025-04-02	41.7500	41.7500	41.7500	41.7500	-4.177%	1	1,469	+170.659%
2025-03-26	43.5700	43.5700	43.5700	43.5700	-7.691%	1	1,469	+159.353%
2025-03-19	47.2000	47.2000	47.2000	47.2000	+1.071%	1	1,470	+139.407%
2025-03-18	46.7000	46.7000	46.7000	46.7000	+13.902%	5	1,470	+141.970%
2025-03-10	41.0000	41.0000	41.0000	41.0000	-9.412%	10	1,470	+175.610%
2025-03-06	45.2600	45.2600	45.2600	45.2600	-18.860%	100	1,487	+149.669%
2025-02-27	55.7800	55.7800	55.7800	55.7800	-11.516%	1	1,487	+102.582%
2025-02-24	62.7900	63.0400	62.7900	63.0400	-6.051%	30	1,488	+79.251%
2025-02-21	67.1000	67.1000	67.1000	67.1000	-1.728%	40	1,518	+68.405%
2025-02-18	68.1500	68.2800	68.1500	68.2800	+19.789%	2	1,498	+65.495%
2025-01-27	57.0000	57.0000	57.0000	57.0000	-11.628%	18	1,497	+98.246%
2025-01-15	64.3100	64.5000	64.3100	64.5000	-18.919%	15	1,499	+75.194%
2025-01-06	79.2300	79.5500	79.2300	79.5500	+22.724%	8	1,501	+42.049%
2024-12-31	64.8200	64.8200	64.8200	64.8200	-4.676%	8	1,497	+74.329%
2024-12-30	68.0000	68.0000	68.0000	68.0000	+0.890%	5	1,497	+66.176%
2024-12-09	67.2100	67.4000	67.2000	67.4000	-8.461%	30	1,497	+67.656%
2024-12-05	73.6300	73.6300	73.6300	73.6300	+3.763%	10	1,487	+53.470%
2024-12-04	70.9600	70.9600	70.9600	70.9600	+3.986%	10	1,497	+59.245%
2024-12-03	68.2400	68.2400	68.2400	68.2400	-0.292%	10	1,507	+65.592%
2024-12-02	68.4400	68.4400	68.4400	68.4400	+0.411%	10	1,517	+65.108%
2024-11-29	68.1600	68.1600	68.1600	68.1600	+5.658%	20	1,517	+65.786%
2024-11-27	62.5400	64.5100	62.2000	64.5100	-3.716%	12	1,519	+75.167%
2024-11-26	67.0000	67.0000	67.0000	67.0000	+0.075%	10	1,519	+68.657%
2024-11-25	68.3800	68.4200	66.9500	66.9500	-7.233%	15	1,509	+68.783%
2024-11-22	73.6300	73.6300	72.1700	72.1700	-7.308%	22	1,497	+56.575%
2024-11-21	77.3200	77.8600	74.0700	77.8600	+4.651%	22	1,488	+45.132%
2024-11-20	74.7000	74.7000	74.4000	74.4000	-3.752%	100	1,472	+51.882%
2024-11-14	77.0000	77.3000	77.0000	77.3000	+0.677%	32	1,472	+46.184%
2024-11-08	76.7800	76.7800	76.7800	76.7800	-0.814%	2	1,475	+47.174%
2024-11-07	76.5000	77.4100	76.5000	77.4100	+4.608%	8	1,476	+45.976%
2024-11-06	73.1000	74.0000	73.1000	74.0000	+8.888%	101	1,476	+52.703%
2024-11-01	67.9600	67.9600	67.9600	67.9600	+4.169%	2	1,377	+66.274%
2024-10-31	65.2400	65.2400	65.2400	65.2400	-10.076%	1	1,378	+73.207%
2024-10-28	72.5500	72.5500	72.5500	72.5500	-2.158%	12	1,378	+55.755%
2024-10-22	74.1500	74.1500	74.1500	74.1500	+1.506%	9	1,390	+52.394%
2024-10-21	72.7000	73.0500	72.7000	73.0500	+3.470%	10	1,390	+54.689%
2024-10-17	70.5100	70.6000	70.4800	70.6000	+5.263%	3	1,390	+60.057%
2024-10-16	67.0700	67.0700	67.0700	67.0700	+1.467%	10	1,390	+68.481%
2024-10-10	66.1000	66.1000	66.1000	66.1000	+1.692%	20	1,390	+70.953%
2024-10-08	65.0000	65.0000	65.0000	65.0000	+5.519%	5	1,390	+73.846%
2024-10-07	61.6000	61.6000	61.6000	61.6000	+10.831%	8	1,390	+83.442%
2024-10-03	55.1200	55.5800	55.1200	55.5800	+7.401%	4	1,398	+103.311%
2024-10-02	51.7500	51.7500	51.7500	51.7500	-4.078%	1	1,401	+118.357%
2024-09-27	53.9500	53.9500	53.9500	53.9500	-8.945%	2	1,402	+109.453%
2024-09-26	59.2900	59.2900	59.1200	59.2500	+8.279%	25	1,401	+90.717%
2024-09-24	54.6800	54.7200	54.6800	54.7200	+8.722%	10	1,407	+106.506%
2024-09-18	50.3300	50.3300	50.3300	50.3300	-2.329%	5	1,409	+124.518%
2024-09-16	51.5300	51.5300	51.5300	51.5300	+19.200%	1	1,414	+119.290%
2024-09-09	43.0000	43.2500	43.0000	43.2300	+4.724%	11	1,415	+161.393%
2024-09-06	41.3500	41.3500	41.2600	41.2800	-8.673%	400	1,411	+173.740%
2024-09-05	45.2000	45.2000	45.2000	45.2000	+0.915%	1	1,571	+150.000%
2024-09-04	45.4000	46.1200	44.7900	44.7900	-9.988%	220	1,571	+152.288%
2024-09-03	49.7600	49.7600	49.7600	49.7600	-7.008%	4	1,386	+127.090%
2024-08-29	57.7000	57.7000	53.5100	53.5100	-12.408%	3	1,382	+111.175%
2024-08-28	60.9700	61.0900	60.9700	61.0900	-3.185%	2	1,379	+84.973%
2024-08-27	63.1000	63.1000	63.1000	63.1000	-0.473%	10	1,379	+79.081%
2024-08-21	63.4000	63.4000	63.4000	63.4000	+7.330%	1	1,384	+78.233%
2024-08-16	58.2500	59.0700	58.2500	59.0700	+3.632%	6	1,383	+91.298%
2024-08-15	57.0000	57.0000	57.0000	57.0000	+9.932%	12	1,384	+98.246%
2024-08-13	50.3500	51.8500	50.3500	51.8500	+9.828%	2	1,372	+117.936%
2024-08-06	47.0200	47.2100	47.0200	47.2100	+11.528%	10	1,371	+139.356%
2024-08-05	40.0000	42.3300	40.0000	42.3300	-5.829%	3	1,370	+166.950%
2024-08-02	44.4500	44.9500	44.4500	44.9500	-11.166%	22	1,370	+151.390%
2024-07-26	50.6000	50.6000	50.6000	50.6000	-3.028%	2	1,359	+123.320%
2024-07-25	48.5500	52.1800	46.2100	52.1800	-6.185%	169	1,359	+116.558%
2024-07-22	55.6200	55.6200	55.6200	55.6200	+1.924%	1	1,371	+103.164%
2024-07-18	55.4600	55.4700	54.5700	54.5700	+0.571%	3	1,371	+107.073%
2024-07-17	56.2600	56.2600	54.2600	54.2600	-14.739%	181	1,373	+108.257%
2024-07-09	65.9000	65.9000	63.6400	63.6400	+1.824%	31	1,392	+77.561%
2024-07-08	64.1400	64.1400	62.5000	62.5000	+3.306%	11	1,373	+80.800%
2024-07-05	60.5000	60.5000	60.5000	60.5000	+2.856%	20	1,372	+86.777%
2024-07-01	58.8200	58.8200	58.8200	58.8200	-1.556%	3	1,372	+92.112%
2024-06-28	59.2900	59.7500	59.2900	59.7500	+0.235%	4	1,370	+89.121%
2024-06-26	59.3700	59.6100	59.0300	59.6100	-0.101%	3	1,369	+89.566%
2024-06-25	59.6700	59.6700	59.6700	59.6700	+6.744%	1	1,368	+89.375%
2024-06-24	59.2500	59.2500	55.3000	55.9000	-11.270%	20	1,369	+102.147%
2024-06-21	61.7800	64.5000	61.7800	63.0000	-4.618%	51	1,383	+79.365%
2024-06-20	73.9400	73.9400	66.0500	66.0500	-4.950%	31	1,373	+71.083%
2024-06-18	67.4600	69.4900	67.4600	69.4900	+4.418%	30	1,392	+62.613%
2024-06-17	65.7500	66.6300	64.9900	66.5500	+0.377%	31	1,392	+69.797%
2024-06-14	65.1900	66.3000	65.1900	66.3000	+4.163%	35	1,388	+70.437%
2024-06-13	62.6000	63.6500	62.6000	63.6500	+8.322%	16	1,383	+77.533%
2024-06-12	58.8500	59.6800	58.7600	58.7600	+5.607%	18	1,393	+92.308%
2024-06-11	55.4700	55.8000	55.4700	55.6400	-1.435%	65	1,407	+103.091%
2024-06-10	56.2000	57.3700	56.1900	56.4500	0.000%	22	1,460	+100.177%