Dark

NVDA20261218C91
NVDA Dec 18 2026 91.00 Call (NVDA261218C00091000)
option OPRA

EOD

Sep 22, 2026

139.70+7.885%(+10.21)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	139.7000	139.7000	139.7000	139.7000	+7.885%	50	2,421	0.000%
2026-09-18	129.4900	129.4900	129.4900	129.4900	+0.093%	2	2,471	+7.885%
2026-09-17	129.3700	129.3700	129.3700	129.3700	-3.282%	1	2,471	+7.985%
2026-08-28	133.7600	133.7600	133.7600	133.7600	+11.318%	30	2,472	+4.441%
2026-08-26	120.1500	120.5500	120.0200	120.1600	+1.187%	73	2,472	+16.262%
2026-08-24	118.7500	118.7500	118.7500	118.7500	-10.344%	1	2,543	+17.642%
2026-08-19	132.4500	132.4500	132.4500	132.4500	+1.378%	1	2,544	+5.474%
2026-08-18	130.6500	130.6500	130.6500	130.6500	-4.489%	1	2,545	+6.927%
2026-08-17	136.5700	136.7900	136.5700	136.7900	+0.655%	2	2,544	+2.127%
2026-08-14	136.9700	136.9700	135.7500	135.9000	+5.104%	3	2,544	+2.796%
2026-08-06	130.2200	130.2200	128.0000	129.3000	+1.603%	16	2,543	+8.043%
2026-08-05	127.2600	127.2600	127.2600	127.2600	+21.932%	1	2,543	+9.775%
2026-07-30	104.3700	104.3700	104.3700	104.3700	-0.524%	5	2,544	+33.851%
2026-06-26	104.9200	104.9200	104.9200	104.9200	-7.616%	1	2,539	+33.149%
2026-06-23	113.5700	113.5700	113.5700	113.5700	-11.037%	4	2,540	+23.008%
2026-05-29	127.6200	127.6600	127.1000	127.6600	+2.604%	14	2,540	+9.431%
2026-05-28	124.6100	125.0000	123.3000	124.4200	+3.014%	16	2,538	+12.281%
2026-05-27	122.6000	122.6000	120.7800	120.7800	-6.125%	7	2,538	+15.665%
2026-05-26	126.2300	128.6600	126.2300	128.6600	-0.264%	3	2,541	+8.581%
2026-05-22	129.7000	129.7000	128.0500	129.0000	-2.065%	26	2,542	+8.295%
2026-05-21	130.1700	131.7200	130.1700	131.7200	-2.869%	16	2,542	+6.058%
2026-05-20	134.7400	135.6100	134.7400	135.6100	+1.051%	2	2,542	+3.016%
2026-05-19	134.7300	134.7300	132.7500	134.2000	+2.318%	7	2,540	+4.098%
2026-05-18	137.0000	137.5100	131.1600	131.1600	-6.261%	6	2,540	+6.511%
2026-05-15	140.5500	140.5500	139.9200	139.9200	-4.887%	2	2,540	-0.157%
2026-05-14	143.5500	147.3300	143.5500	147.1100	+6.286%	4	2,540	-5.037%
2026-05-13	136.7800	139.2000	136.7800	138.4100	+4.013%	3	2,541	+0.932%
2026-05-12	129.8700	133.1700	128.1400	133.0700	+0.453%	9	2,541	+4.982%
2026-05-11	130.7200	133.5300	129.0500	132.4700	+4.110%	24	2,541	+5.458%
2026-05-08	128.7400	128.7400	126.8400	127.2400	+2.004%	36	2,535	+9.793%
2026-05-07	123.4300	124.7400	123.4300	124.7400	+14.189%	4	2,534	+11.993%
2026-05-05	110.0500	110.0500	109.1700	109.2400	-1.399%	5	2,535	+27.884%
2026-05-04	108.6200	110.7900	108.6200	110.7900	-1.607%	7	2,537	+26.094%
2026-04-30	112.6000	112.6000	112.6000	112.6000	+16.684%	3	2,531	+24.067%
2026-04-08	96.5000	96.5000	96.5000	96.5000	+8.978%	40	2,531	+44.767%
2026-03-24	88.5500	88.5500	88.5500	88.5500	+1.899%	34	2,571	+57.764%
2026-03-20	86.9000	86.9000	86.9000	86.9000	-6.459%	40	2,605	+60.759%
2026-03-19	92.9000	92.9000	92.9000	92.9000	-5.781%	40	2,605	+50.377%
2026-03-16	98.3500	98.6000	98.3500	98.6000	+3.789%	2	2,645	+41.684%
2026-03-13	95.0000	95.0000	95.0000	95.0000	-1.758%	40	2,647	+47.053%
2026-03-12	96.7000	96.7000	96.7000	96.7000	-1.827%	40	2,647	+44.467%
2026-03-10	98.5000	98.5000	98.5000	98.5000	+0.964%	40	2,687	+41.827%
2026-03-05	97.8300	97.8300	97.5600	97.5600	+0.577%	8	2,647	+43.194%
2026-03-02	93.3500	97.0000	93.3500	97.0000	+4.301%	2	2,651	+44.021%
2026-02-27	93.5800	93.5800	93.0000	93.0000	-10.577%	4	2,652	+50.215%
2026-02-26	104.0000	104.0000	104.0000	104.0000	-5.669%	40	2,653	+34.327%
2026-02-25	108.5000	111.5000	108.5000	110.2500	+6.163%	42	2,693	+26.712%
2026-02-24	105.9500	105.9500	103.8500	103.8500	-1.142%	2	2,693	+34.521%
2026-02-23	106.0000	106.0000	105.0000	105.0500	+10.929%	3	2,693	+32.984%
2026-02-04	94.7000	94.7000	94.7000	94.7000	+1.938%	1	2,693	+47.518%
2026-02-03	93.8800	93.8800	92.9000	92.9000	-11.868%	41	2,694	+50.377%
2026-01-30	107.7900	107.7900	105.4100	105.4100	+4.459%	8	2,734	+32.530%
2026-01-29	100.9100	100.9100	100.9100	100.9100	-4.487%	1	2,738	+38.440%
2026-01-28	105.6500	105.6500	105.6500	105.6500	+4.459%	1	2,739	+32.229%
2026-01-26	101.1400	101.1400	101.1400	101.1400	+8.753%	1	2,739	+38.125%
2026-01-20	93.0000	93.0000	93.0000	93.0000	-3.926%	40	2,739	+50.215%
2026-01-14	96.8000	96.8000	96.8000	96.8000	-4.206%	30	2,699	+44.318%
2026-01-13	101.0500	101.0500	101.0500	101.0500	+1.435%	30	2,699	+38.248%
2026-01-08	102.4000	102.4000	99.6200	99.6200	-3.795%	41	2,669	+40.233%
2026-01-07	103.5500	103.5500	103.5500	103.5500	+1.271%	40	2,671	+34.911%
2026-01-05	102.2500	102.2500	102.2500	102.2500	-1.208%	30	2,671	+36.626%
2026-01-02	103.5000	103.5000	103.5000	103.5000	+7.902%	30	2,671	+34.976%
2025-12-19	94.5700	95.9200	94.5700	95.9200	+6.779%	8	2,671	+45.642%
2025-12-18	90.7300	91.2400	89.8300	89.8300	+2.933%	19	2,672	+55.516%
2025-12-17	88.0200	88.0200	87.2700	87.2700	-4.831%	4	2,678	+60.078%
2025-12-16	92.2300	92.4000	91.7000	91.7000	-1.345%	18	2,678	+52.345%
2025-12-15	92.8500	92.9500	92.8500	92.9500	-7.328%	2	2,676	+50.296%
2025-12-09	100.6000	100.7500	100.3000	100.3000	-0.427%	3	2,676	+39.282%
2025-12-08	100.7300	100.7300	100.7300	100.7300	+4.275%	1	2,677	+38.688%
2025-12-03	96.6000	96.6000	96.6000	96.6000	+0.520%	40	2,676	+44.617%
2025-12-01	96.1000	96.1000	96.1000	96.1000	+1.052%	40	2,676	+45.369%
2025-11-28	95.1000	95.1000	95.1000	95.1000	-1.451%	40	2,676	+46.898%
2025-11-26	96.5000	96.5000	96.5000	96.5000	+7.044%	40	2,716	+44.767%
2025-11-25	90.1500	90.1500	90.1500	90.1500	-8.524%	30	2,716	+54.964%
2025-11-24	94.2200	98.5500	94.2200	98.5500	-1.911%	32	2,716	+41.755%
2025-11-20	100.0700	100.4700	100.0700	100.4700	-1.064%	2	2,687	+39.046%
2025-11-17	103.5700	103.5700	101.5500	101.5500	-1.168%	41	2,687	+37.568%
2025-11-13	102.7500	102.7500	102.7500	102.7500	+6.366%	40	2,727	+35.961%
2025-11-07	99.0000	99.0000	96.6000	96.6000	-17.471%	2	2,727	+44.617%
2025-10-28	118.6800	118.6800	117.0500	117.0500	+15.093%	5	2,728	+19.351%
2025-10-24	101.4800	101.7000	101.4800	101.7000	+3.165%	2	2,730	+37.365%
2025-10-23	99.1000	99.3800	98.4000	98.5800	+2.688%	4	2,729	+41.712%
2025-10-22	95.7000	96.0000	95.7000	96.0000	-1.680%	2	2,730	+45.521%
2025-10-21	97.6400	97.6400	97.6400	97.6400	-2.262%	1	2,730	+43.077%
2025-10-17	99.9000	99.9000	99.9000	99.9000	-9.699%	2	2,730	+39.840%
2025-10-09	108.9000	110.9800	108.9000	110.6300	+9.502%	16	2,730	+26.277%
2025-10-06	101.0300	101.0300	101.0300	101.0300	-4.698%	1	2,736	+38.276%
2025-10-02	106.0100	106.0100	106.0100	106.0100	+11.192%	10	2,736	+31.780%
2025-09-23	95.3400	95.3400	95.3400	95.3400	+3.271%	2	2,731	+46.528%
2025-09-18	92.3200	92.3200	92.3200	92.3200	-2.317%	1	2,729	+51.321%
2025-09-15	94.5100	94.5100	94.5100	94.5100	+0.918%	2	2,730	+47.815%
2025-09-11	93.6500	93.6500	93.6500	93.6500	+10.567%	1	2,731	+49.172%
2025-09-09	84.7000	84.7000	84.7000	84.7000	-7.229%	31	2,730	+64.935%
2025-08-29	91.3000	91.3000	91.3000	91.3000	-3.386%	1	2,745	+53.012%
2025-08-28	94.5000	94.5000	94.5000	94.5000	-4.545%	31	2,745	+47.831%
2025-08-18	99.0000	99.0000	99.0000	99.0000	+0.051%	1	2,745	+41.111%
2025-08-13	97.8300	98.9500	97.8300	98.9500	-1.188%	2	2,746	+41.182%
2025-08-11	100.1400	100.1400	100.1400	100.1400	+0.140%	1	2,747	+39.505%
2025-08-08	100.0000	100.0000	100.0000	100.0000	-0.020%	10	2,748	+39.700%
2025-08-07	100.0200	100.0200	100.0200	100.0200	+9.575%	2	2,758	+39.672%
2025-08-01	91.2800	91.2800	91.2800	91.2800	-6.206%	10	2,759	+53.046%
2025-07-30	97.3200	97.3200	97.3200	97.3200	+2.227%	4	2,749	+43.547%
2025-07-29	95.2000	95.2000	95.2000	95.2000	+1.633%	1	2,753	+46.744%
2025-07-28	93.6700	93.6700	93.6700	93.6700	+3.161%	9	2,752	+49.141%
2025-07-24	90.8000	90.8000	90.8000	90.8000	+1.509%	8	2,761	+53.855%
2025-07-15	88.9000	89.5000	88.9000	89.4500	+14.386%	6	2,761	+56.177%
2025-07-07	78.2000	78.2000	78.2000	78.2000	-1.635%	1	2,758	+78.645%
2025-07-03	80.0000	80.0000	79.5000	79.5000	+3.556%	7	2,765	+75.723%
2025-07-02	76.7600	76.7700	76.7600	76.7700	-0.891%	10	2,765	+81.972%
2025-06-30	77.4600	77.4600	77.4600	77.4600	-0.180%	1	2,775	+80.351%
2025-06-27	77.6000	77.6000	77.6000	77.6000	+3.467%	1	2,775	+80.026%
2025-06-26	75.7500	75.7500	75.0000	75.0000	+22.329%	2	2,774	+86.267%
2025-06-03	61.1500	61.3100	61.1500	61.3100	+3.599%	20	2,773	+127.858%
2025-05-15	59.1800	59.1800	59.1800	59.1800	+45.227%	1	2,773	+136.059%
2025-05-01	40.7500	40.7500	40.7500	40.7500	+14.306%	1	2,774	+242.822%
2025-04-28	35.6500	35.6500	35.6500	35.6500	-7.451%	1	2,775	+291.865%
2025-04-25	38.5200	38.5200	38.5200	38.5200	+9.744%	8	2,775	+262.669%
2025-04-24	35.1000	35.1000	35.1000	35.1000	+5.405%	1	2,777	+298.006%
2025-04-23	33.3000	33.3000	33.3000	33.3000	+8.646%	18	2,777	+319.520%
2025-04-22	30.4900	30.6500	30.4900	30.6500	+3.898%	3	2,795	+355.791%
2025-04-21	28.9500	29.5000	28.9500	29.5000	-8.810%	6	2,795	+373.559%
2025-04-17	32.3500	32.3500	32.3500	32.3500	-3.144%	1	2,795	+331.839%
2025-04-16	33.4000	33.4000	33.4000	33.4000	-19.846%	6	2,795	+318.263%
2025-04-15	41.6700	41.6700	41.6700	41.6700	+1.634%	70	2,798	+235.253%
2025-04-09	41.0000	41.0000	41.0000	41.0000	+30.781%	20	2,740	+240.732%
2025-04-07	25.1000	31.3500	25.1000	31.3500	+7.179%	110	2,740	+345.614%
2025-04-04	30.9300	30.9300	27.6000	29.2500	-21.053%	96	2,740	+377.607%
2025-03-31	37.0500	37.0500	37.0500	37.0500	-7.444%	15	2,738	+277.058%
2025-03-28	40.0300	40.0300	40.0300	40.0300	-15.726%	10	2,738	+248.988%
2025-03-20	47.5000	47.5000	47.5000	47.5000	+1.713%	5	2,738	+194.105%
2025-03-19	46.7500	46.7500	46.6500	46.7000	+3.778%	6	2,738	+199.143%
2025-03-18	46.5500	46.5500	45.0000	45.0000	-7.975%	11	2,738	+210.444%
2025-03-14	48.9000	48.9000	48.9000	48.9000	+4.936%	20	2,739	+185.685%
2025-03-13	46.4000	46.6000	46.4000	46.6000	+19.334%	2	2,727	+199.785%
2025-03-11	40.2000	40.2000	39.0000	39.0500	-1.364%	20	2,727	+257.746%
2025-03-10	39.5900	39.5900	39.5900	39.5900	-6.296%	20	2,708	+252.867%
2025-03-06	42.2500	42.2500	42.2500	42.2500	-11.611%	10	2,728	+230.651%
2025-03-05	47.8000	47.8000	47.8000	47.8000	+3.351%	10	2,728	+192.259%
2025-03-04	46.1500	46.2500	46.1500	46.2500	-8.052%	4	2,728	+202.054%
2025-02-27	53.9700	54.7000	50.3000	50.3000	-12.385%	3	2,728	+177.734%
2025-02-26	59.9000	60.1500	57.3600	57.4100	-7.552%	24	2,728	+143.337%
2025-02-10	62.1000	62.1000	62.1000	62.1000	+14.787%	5	2,746	+124.960%
2025-01-31	54.1000	54.1000	54.1000	54.1000	-25.533%	50	2,746	+158.226%
2025-01-22	71.7300	72.6500	71.6900	72.6500	+17.824%	732	2,771	+92.292%
2025-01-16	61.6600	61.6600	61.6600	61.6600	-12.165%	1	2,770	+126.565%
2025-01-07	70.2000	70.2000	70.2000	70.2000	-1.127%	1	2,770	+99.003%
2025-01-03	70.8600	71.0000	70.8600	71.0000	+18.848%	4	2,771	+96.761%
2024-12-19	59.7400	59.7400	59.7400	59.7400	-7.766%	10	2,772	+133.847%
2024-12-18	64.7700	64.7700	64.7700	64.7700	+7.770%	10	2,772	+115.686%
2024-12-17	60.1000	60.1000	60.1000	60.1000	-1.135%	10	2,782	+132.446%
2024-12-16	61.2000	61.2000	60.7800	60.7900	-7.992%	15	2,802	+129.808%
2024-12-13	66.1700	66.1700	66.0700	66.0700	+0.182%	20	2,802	+111.442%
2024-12-12	65.9500	65.9500	65.9500	65.9500	+0.687%	10	2,792	+111.827%
2024-12-11	65.5000	65.5000	65.5000	65.5000	+1.080%	10	2,802	+113.282%
2024-12-10	64.8000	64.8000	64.8000	64.8000	-1.639%	10	2,792	+115.586%
2024-12-09	66.5800	66.5800	65.8800	65.8800	-8.053%	12	2,788	+112.052%
2024-12-06	71.6500	71.6500	71.6500	71.6500	-0.445%	20	2,790	+94.976%
2024-11-22	71.9700	71.9700	71.9700	71.9700	-4.536%	2	2,785	+94.109%
2024-11-21	75.3900	75.3900	75.3900	75.3900	-1.836%	1	2,786	+85.303%
2024-11-14	76.8000	76.8000	76.8000	76.8000	+1.453%	7	2,786	+81.901%
2024-11-13	75.7000	75.7000	75.7000	75.7000	+3.063%	5	2,786	+84.544%
2024-11-11	73.4500	73.4500	73.4500	73.4500	-3.584%	1	2,781	+90.197%
2024-11-07	76.1800	76.1800	76.1800	76.1800	+2.241%	7	2,781	+83.381%
2024-11-06	72.4800	74.5100	72.4800	74.5100	+16.714%	51	2,781	+87.492%
2024-10-31	63.8400	63.8400	63.8400	63.8400	-12.560%	2	2,831	+118.828%
2024-10-22	73.0100	73.0100	73.0100	73.0100	+0.014%	1	2,833	+91.344%
2024-10-21	71.5900	73.0000	71.5900	73.0000	+7.290%	3	2,834	+91.370%
2024-10-18	68.0400	68.0400	68.0400	68.0400	-2.157%	6	2,836	+105.320%
2024-10-17	69.5400	69.5400	69.5400	69.5400	+1.296%	1	2,836	+100.892%
2024-10-14	68.6500	68.6500	68.6400	68.6500	+9.840%	10	2,836	+103.496%
2024-10-09	63.7500	64.0500	62.5000	62.5000	-1.884%	42	2,836	+123.520%
2024-10-08	61.5800	64.0500	61.5800	63.7000	+19.624%	46	2,853	+119.309%
2024-09-24	53.2500	53.2500	53.2500	53.2500	+7.925%	1	2,811	+162.347%
2024-09-23	49.1200	49.3400	49.1200	49.3400	-1.201%	3	2,811	+183.137%
2024-09-20	49.9400	49.9400	49.9400	49.9400	-2.746%	6	2,814	+179.736%
2024-09-19	52.2000	52.4500	51.3500	51.3500	+1.282%	3	2,817	+172.055%
2024-09-16	50.4800	50.7000	50.4800	50.7000	-5.145%	2	2,818	+175.542%
2024-09-13	53.2500	53.4500	53.2500	53.4500	+9.754%	4	2,819	+161.366%
2024-09-11	48.7000	48.7000	48.7000	48.7000	+20.994%	1	2,819	+186.858%
2024-09-06	40.2500	40.2500	40.2500	40.2500	-8.751%	4	2,818	+247.081%
2024-09-05	44.7500	44.7500	42.8200	44.1100	+2.510%	5	2,818	+216.708%
2024-09-04	44.8500	44.8500	43.0300	43.0300	-6.355%	3	2,817	+224.657%
2024-09-03	47.9200	47.9200	45.9500	45.9500	-23.006%	31	2,816	+204.026%
2024-08-28	59.6900	59.7500	59.6700	59.6800	-4.205%	20	2,817	+134.082%
2024-08-27	61.8100	62.3000	61.8100	62.3000	+1.631%	3	2,832	+124.238%
2024-08-23	60.3500	61.3000	60.3500	61.3000	-1.684%	6	2,832	+127.896%
2024-08-21	62.3500	62.3500	62.3500	62.3500	+0.890%	10	2,832	+124.058%
2024-08-19	61.0500	61.8000	61.0500	61.8000	+9.574%	10	2,842	+126.052%
2024-08-15	56.4000	56.4000	56.4000	56.4000	+7.408%	2	2,851	+147.695%
2024-08-14	52.5100	52.5100	52.5100	52.5100	+21.692%	5	2,849	+166.045%
2024-08-08	43.1500	43.1500	43.1500	43.1500	-2.043%	1	2,854	+223.754%
2024-08-07	44.0500	44.0500	44.0500	44.0500	+8.098%	2	2,855	+217.140%
2024-08-05	38.9500	41.3400	35.9500	40.7500	-5.671%	7	2,853	+242.822%
2024-07-30	43.2000	43.2000	43.2000	43.2000	-13.218%	2	2,855	+223.380%
2024-07-26	49.1000	49.9000	49.1000	49.7800	+5.132%	28	2,857	+180.635%
2024-07-25	49.2000	49.2000	47.3500	47.3500	-7.700%	5	2,855	+195.037%
2024-07-24	51.3200	51.3200	51.3000	51.3000	-10.063%	20	2,860	+172.320%
2024-07-22	57.0400	57.0400	57.0400	57.0400	+4.603%	20	2,840	+144.916%
2024-07-18	51.9000	54.5600	51.8300	54.5300	+3.316%	82	2,860	+156.189%
2024-07-17	53.1800	54.0000	52.7800	52.7800	-14.109%	106	2,942	+164.684%
2024-07-15	61.4500	61.4500	61.4500	61.4500	-2.538%	1	2,840	+127.339%
2024-07-12	63.0500	64.0500	63.0500	63.0500	-4.744%	7	2,840	+121.570%
2024-07-10	66.1900	66.1900	66.1900	66.1900	+5.063%	1	2,841	+111.059%
2024-07-08	63.0000	63.0000	63.0000	63.0000	+4.913%	10	2,842	+121.746%
2024-07-05	60.0500	60.0500	60.0500	60.0500	-0.695%	2	2,851	+132.639%
2024-07-03	59.6000	60.4700	59.6000	60.4700	+3.545%	12	2,842	+131.024%
2024-06-28	58.4000	58.4000	58.4000	58.4000	+0.120%	40	2,842	+139.212%
2024-06-27	58.7200	58.7200	58.3300	58.3300	+0.051%	122	2,882	+139.499%
2024-06-26	58.3000	58.3000	58.3000	58.3000	+1.994%	1	3,004	+139.623%
2024-06-25	57.1600	57.1600	57.1600	57.1600	+4.881%	10	3,005	+144.402%
2024-06-24	57.8500	58.4000	54.5000	54.5000	-10.700%	52	2,995	+156.330%
2024-06-21	61.7000	61.7000	60.0000	61.0300	-11.358%	35	3,035	+128.904%
2024-06-20	72.7500	72.7500	68.8500	68.8500	+1.864%	30	3,050	+102.905%
2024-06-18	68.4000	68.4500	67.5900	67.5900	+2.877%	30	3,071	+106.687%
2024-06-17	63.9700	65.7500	63.9700	65.7000	+2.656%	23	3,071	+112.633%
2024-06-14	64.0000	64.0000	64.0000	64.0000	+9.871%	42	3,090	+118.281%
2024-06-12	57.7000	58.2500	57.7000	58.2500	+6.257%	30	3,091	+139.828%
2024-06-11	55.6500	55.6500	54.8200	54.8200	-1.225%	7	3,116	+154.834%
2024-06-10	54.2000	56.9000	53.6900	55.5000	0.000%	43	3,120	+151.712%