Dark

NVDA20261218C93
NVDA Dec 18 2026 93.00 Call (NVDA261218C00093000)
option OPRA

EOD

Sep 25, 2026

132.39-3.294%(-4.51)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	132.3900	132.3900	132.3900	132.3900	-3.294%	5	3,540	0.000%
2026-08-28	136.9000	136.9000	136.9000	136.9000	+7.415%	1	3,545	-3.294%
2026-08-19	127.0500	127.6200	127.0500	127.4500	-5.438%	4	3,545	+3.876%
2026-08-17	133.7100	134.7800	133.7000	134.7800	+0.785%	4	3,545	-1.773%
2026-08-14	133.6700	133.7300	133.6700	133.7300	+1.242%	2	3,545	-1.002%
2026-08-13	131.4900	132.0900	131.4900	132.0900	+12.897%	2	3,545	+0.227%
2026-08-03	117.0000	117.0000	117.0000	117.0000	+10.900%	3	3,545	+13.154%
2026-07-07	105.5000	105.5000	105.5000	105.5000	+2.927%	40	3,545	+25.488%
2026-06-29	102.5000	102.5000	102.5000	102.5000	-2.101%	40	3,505	+29.161%
2026-06-25	105.0000	105.0000	104.3000	104.7000	-9.858%	4	3,545	+26.447%
2026-06-09	116.1500	116.1500	116.1500	116.1500	-4.756%	20	3,545	+13.982%
2026-06-04	121.9500	121.9500	121.9500	121.9500	-7.022%	10	3,545	+8.561%
2026-06-02	132.0000	132.0000	131.0900	131.1600	-1.161%	7	3,545	+0.938%
2026-06-01	129.8500	134.0200	128.8000	132.7000	+8.176%	45	3,552	-0.234%
2026-05-29	123.3900	126.1700	122.6500	122.6700	-0.527%	56	3,567	+7.924%
2026-05-28	122.3000	124.1400	121.2300	123.3200	+1.032%	119	3,547	+7.355%
2026-05-27	120.5500	122.3600	118.7200	122.0600	-1.493%	107	3,551	+8.463%
2026-05-26	125.1100	127.0400	121.7000	123.9100	-0.943%	49	3,552	+6.844%
2026-05-22	128.7300	128.9000	124.7200	125.0900	-3.121%	41	3,554	+5.836%
2026-05-21	133.2600	133.3000	128.1700	129.1200	-2.932%	56	3,563	+2.533%
2026-05-20	132.2200	135.3500	132.2200	133.0200	+1.480%	32	3,563	-0.474%
2026-05-19	131.8100	133.7800	129.2500	131.0800	-0.441%	29	3,546	+0.999%
2026-05-18	135.9200	135.9200	129.6800	131.6600	-4.108%	34	3,546	+0.554%
2026-05-15	136.0300	140.9900	135.5800	137.3000	-4.917%	36	3,546	-3.576%
2026-05-14	142.4100	146.0900	141.2600	144.4000	+5.602%	59	3,569	-8.317%
2026-05-13	133.0700	137.2400	133.0700	136.7400	+4.406%	29	3,545	-3.181%
2026-05-12	133.2000	133.3400	127.5100	130.9700	+1.159%	20	3,545	+1.084%
2026-05-11	125.4000	131.9600	125.4000	129.4700	+3.427%	43	3,545	+2.255%
2026-05-08	127.0000	127.0000	125.1800	125.1800	+1.442%	8	3,546	+5.760%
2026-05-07	121.3000	123.4000	121.3000	123.4000	+6.591%	2	3,546	+7.285%
2026-05-06	111.8400	116.4300	111.8400	115.7700	+8.704%	23	3,546	+14.356%
2026-05-05	110.2100	110.2100	106.5000	106.5000	-2.087%	62	3,546	+24.310%
2026-05-04	106.5500	108.7700	106.5500	108.7700	-5.417%	5	3,507	+21.716%
2026-04-30	115.0000	115.0000	115.0000	115.0000	-3.321%	40	3,506	+15.122%
2026-04-24	118.9500	118.9500	118.9500	118.9500	+9.128%	40	3,546	+11.299%
2026-04-23	109.0000	109.0000	109.0000	109.0000	-3.540%	40	3,506	+21.459%
2026-04-22	113.0000	113.0000	113.0000	113.0000	+2.961%	40	3,508	+17.159%
2026-04-21	109.7500	109.7500	109.7500	109.7500	-2.444%	40	3,508	+20.629%
2026-04-20	112.5000	112.5000	112.5000	112.5000	+0.942%	40	3,508	+17.680%
2026-04-17	111.3500	111.4500	111.1200	111.4500	+3.723%	3	3,468	+18.789%
2026-04-16	107.4500	107.4500	107.4500	107.4500	-0.518%	1	3,471	+23.211%
2026-04-15	108.6800	110.5000	108.0100	108.0100	+3.319%	4	3,472	+22.572%
2026-04-14	104.5200	104.5400	104.5200	104.5400	+4.540%	6	3,468	+26.641%
2026-04-13	100.0000	100.0000	100.0000	100.0000	+0.725%	1	3,473	+32.390%
2026-04-10	95.7000	99.2800	95.7000	99.2800	+6.695%	41	3,472	+33.350%
2026-04-08	95.4000	95.4000	93.0500	93.0500	+5.439%	2	3,431	+42.278%
2026-04-06	88.2500	88.2500	88.2500	88.2500	+9.356%	2	3,429	+50.017%
2026-03-27	80.7000	80.7000	80.7000	80.7000	-10.433%	9	3,429	+64.052%
2026-03-25	90.1000	90.1000	90.1000	90.1000	-6.380%	1	3,429	+46.937%
2026-03-13	96.2400	96.2400	96.2400	96.2400	+4.609%	1	3,428	+37.562%
2026-03-09	92.0000	92.0000	92.0000	92.0000	-4.207%	2	3,427	+43.902%
2026-03-04	96.0400	96.0400	96.0400	96.0400	+1.127%	1	3,427	+37.849%
2026-03-02	94.9700	94.9700	94.9700	94.9700	-6.709%	10	3,428	+39.402%
2026-02-12	101.8000	101.8000	101.8000	101.8000	-1.737%	1	3,438	+30.049%
2026-02-09	104.1100	104.1100	103.6000	103.6000	+4.058%	20	3,438	+27.790%
2026-01-29	99.5600	99.5600	99.5600	99.5600	-4.361%	1	3,431	+32.975%
2026-01-28	104.1000	104.1000	104.1000	104.1000	+6.311%	1	3,431	+27.176%
2026-01-13	97.9200	97.9200	97.9200	97.9200	-5.070%	4	3,431	+35.202%
2026-01-07	102.9500	103.1500	102.9500	103.1500	+1.526%	13	3,431	+28.347%
2026-01-06	101.6000	101.6000	101.6000	101.6000	+1.125%	3	3,431	+30.305%
2025-12-31	101.9500	102.1700	100.4700	100.4700	-0.623%	5	3,431	+31.771%
2025-12-30	101.1000	101.1000	101.1000	101.1000	+10.710%	1	3,431	+30.950%
2025-12-15	91.3200	91.3200	91.3200	91.3200	+0.951%	1	3,430	+44.974%
2025-12-12	90.4600	90.4600	90.4600	90.4600	-4.829%	5	3,430	+46.352%
2025-12-03	95.0500	95.0500	95.0500	95.0500	+3.755%	1	3,435	+39.285%
2025-11-28	91.6100	91.6100	91.6100	91.6100	-10.036%	9	3,435	+44.515%
2025-11-14	101.8300	101.8300	101.8300	101.8300	-6.303%	1	3,426	+30.011%
2025-11-11	106.8300	108.6800	106.8300	108.6800	+3.554%	3	3,427	+21.816%
2025-11-06	104.9500	104.9500	104.9500	104.9500	-10.146%	25	3,427	+26.146%
2025-11-05	116.8000	116.8000	116.8000	116.8000	-6.560%	1	3,427	+13.348%
2025-10-29	125.0000	125.0000	125.0000	125.0000	+7.759%	1	3,427	+5.912%
2025-10-28	116.0000	116.0000	116.0000	116.0000	+16.000%	1	3,427	+14.129%
2025-10-24	99.7100	100.0000	99.7100	100.0000	+2.638%	2	3,427	+32.390%
2025-10-23	97.4000	97.4400	97.1700	97.4300	+3.484%	4	3,427	+35.882%
2025-10-22	93.9300	94.1500	93.9300	94.1500	-3.237%	2	3,427	+40.616%
2025-10-16	97.3000	97.3000	97.3000	97.3000	+2.421%	1	3,427	+36.064%
2025-10-15	97.4000	97.4000	95.0000	95.0000	-1.042%	2	3,427	+39.358%
2025-10-14	96.0000	96.0000	96.0000	96.0000	-11.111%	1	3,427	+37.906%
2025-10-09	108.0000	108.0000	108.0000	108.0000	+17.099%	5	3,427	+22.583%
2025-09-24	92.2300	92.2300	92.2300	92.2300	+5.611%	1	3,427	+43.543%
2025-09-03	87.0800	87.3300	87.0800	87.3300	-10.108%	2	3,427	+51.597%
2025-08-25	97.1500	97.1500	97.1500	97.1500	+7.789%	2	3,427	+36.274%
2025-08-22	90.1300	90.1300	90.1300	90.1300	-8.692%	1	3,429	+46.888%
2025-08-07	97.7500	98.7100	97.7500	98.7100	+9.678%	11	3,429	+34.120%
2025-07-24	90.0000	90.0000	90.0000	90.0000	-0.717%	1	3,439	+47.100%
2025-07-17	90.6500	90.6500	90.6500	90.6500	+18.497%	1	3,440	+46.045%
2025-07-07	76.5000	76.5000	76.5000	76.5000	+6.280%	3	3,439	+73.059%
2025-07-01	71.9800	71.9800	71.9800	71.9800	-3.383%	1	3,439	+83.926%
2025-06-26	74.5000	74.5000	74.5000	74.5000	+13.862%	2	3,439	+77.705%
2025-06-17	65.4300	65.4300	65.4300	65.4300	+0.584%	4	3,439	+102.338%
2025-06-12	65.0500	65.0500	65.0500	65.0500	+2.087%	1	3,443	+103.520%
2025-06-10	63.7200	63.7200	63.7200	63.7200	+3.576%	3	3,443	+107.768%
2025-06-05	61.5200	61.5200	61.5200	61.5200	-1.410%	1	3,443	+115.198%
2025-06-03	62.4000	62.4000	62.4000	62.4000	+11.230%	1	3,444	+112.163%
2025-05-22	56.1000	56.1000	56.1000	56.1000	+36.663%	1	3,443	+135.989%
2025-05-02	41.0500	41.0500	41.0500	41.0500	+29.291%	2	3,443	+222.509%
2025-04-23	32.1500	32.1500	31.7500	31.7500	+7.264%	6	3,443	+316.976%
2025-04-22	29.6000	29.6000	29.6000	29.6000	+5.226%	1	3,443	+347.264%
2025-04-21	28.3700	28.3700	27.8600	28.1300	-11.513%	5	3,443	+370.636%
2025-04-17	31.7900	31.7900	31.7900	31.7900	-6.500%	1	3,444	+316.452%
2025-04-16	34.0000	34.0000	34.0000	34.0000	-12.145%	40	3,444	+289.382%
2025-04-10	38.7000	38.7000	38.7000	38.7000	-2.642%	1	3,484	+242.093%
2025-04-09	39.5000	39.7500	39.5000	39.7500	+24.025%	13	3,484	+233.057%
2025-04-08	33.6000	33.6000	32.0500	32.0500	+1.908%	21	3,484	+313.073%
2025-04-07	27.5700	31.4500	27.5000	31.4500	+14.364%	25	3,484	+320.954%
2025-04-04	28.5500	28.5500	27.0000	27.5000	-17.094%	90	3,484	+381.418%
2025-04-03	33.1700	33.1700	33.1700	33.1700	-10.351%	20	3,499	+299.126%
2025-03-31	37.0000	37.3000	36.9500	37.0000	-26.000%	1,689	3,479	+257.811%
2025-03-17	50.0000	50.0000	50.0000	50.0000	+2.775%	1	1,900	+164.780%
2025-03-14	48.5600	48.6500	48.5600	48.6500	+12.877%	84	1,901	+172.127%
2025-03-12	44.8000	44.8000	43.1000	43.1000	+8.291%	2	1,921	+207.169%
2025-03-11	39.5400	39.8000	39.5400	39.8000	+7.191%	50	1,922	+232.638%
2025-03-10	37.8000	37.8000	37.1300	37.1300	-7.175%	20	1,913	+256.558%
2025-03-07	40.0000	40.0000	40.0000	40.0000	-4.762%	2	1,914	+230.975%
2025-03-04	42.0000	42.0000	42.0000	42.0000	-5.618%	60	1,931	+215.214%
2025-03-03	44.5000	44.5000	44.5000	44.5000	-11.496%	1	1,931	+197.506%
2025-02-28	46.1400	50.2800	46.1400	50.2800	-1.528%	4	1,931	+163.305%
2025-02-27	53.7500	53.8700	51.0600	51.0600	-19.906%	22	1,931	+159.283%
2025-02-14	63.7500	63.7500	63.7500	63.7500	+2.823%	2	1,950	+107.671%
2025-02-13	62.0000	62.0000	62.0000	62.0000	+14.815%	1	1,950	+113.532%
2025-02-06	54.0000	54.0000	54.0000	54.0000	-3.000%	1	1,950	+145.167%
2025-01-31	55.6700	55.6700	55.6700	55.6700	+7.471%	2	1,950	+137.812%
2025-01-30	51.8000	51.8000	51.8000	51.8000	+4.880%	1	1,950	+155.579%
2025-01-28	49.9500	49.9500	49.3900	49.3900	+4.089%	2	1,950	+168.050%
2025-01-27	51.6500	51.7300	47.3500	47.4500	-34.289%	4	1,950	+179.009%
2025-01-22	71.9100	72.2100	71.9100	72.2100	+9.277%	261	1,950	+83.340%
2025-01-21	66.0800	66.0800	66.0800	66.0800	+4.640%	1	2,064	+100.348%
2025-01-17	63.1500	63.1500	63.1500	63.1500	+7.489%	4	2,064	+109.644%
2025-01-14	58.7500	58.7500	58.7500	58.7500	-5.089%	250	2,064	+125.345%
2025-01-10	61.9000	61.9000	61.9000	61.9000	-8.810%	2	1,910	+113.877%
2025-01-08	67.8800	67.8800	67.8800	67.8800	-11.291%	1	1,910	+95.035%
2025-01-06	76.4700	76.5200	76.4700	76.5200	+10.514%	10	1,920	+73.014%
2025-01-03	69.2400	69.2400	69.2400	69.2400	+7.432%	20	1,920	+91.205%
2025-01-02	64.4500	64.4500	64.4500	64.4500	-0.371%	10	1,930	+105.415%
2024-12-30	64.6900	64.6900	64.6900	64.6900	+2.552%	10	1,930	+104.653%
2024-12-27	63.0800	63.0800	63.0800	63.0800	-5.541%	20	1,940	+109.876%
2024-12-26	66.7800	66.7800	66.7800	66.7800	-1.678%	10	1,950	+98.248%
2024-12-24	67.9200	67.9200	67.9200	67.9200	+5.466%	10	1,930	+94.920%
2024-12-23	64.4000	64.4000	64.4000	64.4000	+5.574%	10	1,930	+105.575%
2024-12-20	61.0000	61.0000	61.0000	61.0000	+2.728%	10	1,930	+117.033%
2024-12-19	59.3800	59.3800	59.3800	59.3800	-9.149%	10	1,920	+122.954%
2024-12-09	65.3600	65.3600	65.3600	65.3600	+2.045%	1	1,910	+102.555%
2024-11-25	64.0500	64.0500	64.0500	64.0500	-8.826%	3	1,910	+106.698%
2024-11-15	70.2500	70.2500	70.2500	70.2500	-4.161%	2	1,910	+88.456%
2024-11-14	75.6500	75.6500	73.3000	73.3000	-2.565%	26	1,909	+80.614%
2024-11-07	75.2300	75.2300	75.2300	75.2300	+10.959%	2	1,909	+75.980%
2024-11-05	67.8000	67.8000	67.8000	67.8000	+8.151%	2	1,911	+95.265%
2024-10-31	62.6900	62.6900	62.6900	62.6900	-8.147%	2	1,911	+111.182%
2024-10-30	68.2500	68.2500	68.2500	68.2500	-1.259%	1	1,911	+93.978%
2024-10-21	69.1200	69.1200	69.1200	69.1200	+1.572%	4	1,911	+91.536%
2024-10-14	66.5900	68.0500	66.5900	68.0500	+6.829%	23	1,915	+94.548%
2024-10-10	63.7000	63.7000	63.7000	63.7000	+1.514%	4	1,921	+107.834%
2024-10-09	62.7500	62.7500	62.7500	62.7500	+4.583%	1	1,917	+110.980%
2024-10-08	60.0000	60.0000	60.0000	60.0000	0.000%	10	1,917	+120.650%
2024-10-07	60.0000	60.0000	60.0000	60.0000	+11.836%	1	1,917	+120.650%
2024-10-04	53.6500	53.6500	53.6500	53.6500	-2.366%	6	1,918	+146.766%
2024-09-26	54.9500	54.9500	54.9500	54.9500	+14.646%	10	1,918	+140.928%
2024-09-23	47.9300	47.9300	47.9300	47.9300	-1.318%	1	1,928	+176.215%
2024-09-18	48.5700	48.5700	48.5700	48.5700	+0.186%	1	1,928	+172.576%
2024-09-17	48.4800	48.4800	48.4800	48.4800	-2.376%	1	1,929	+173.082%
2024-09-16	49.5000	49.6600	49.5000	49.6600	+4.109%	2	1,928	+166.593%
2024-09-11	47.7000	47.7000	47.7000	47.7000	+17.199%	1	1,928	+177.547%
2024-09-09	41.0000	41.0000	40.7000	40.7000	+1.244%	4	1,928	+225.283%
2024-09-06	42.0000	42.0000	39.1000	40.2000	-7.266%	20	1,932	+229.328%
2024-09-04	43.0900	43.6500	43.0900	43.3500	-2.584%	12	1,932	+205.398%
2024-09-03	49.9000	49.9000	44.2400	44.5000	-24.255%	15	1,932	+197.506%
2024-08-22	58.7500	58.7500	58.7500	58.7500	-3.689%	3	1,942	+125.345%
2024-08-21	60.2000	61.0000	60.2000	61.0000	0.000%	2	1,944	+117.033%
2024-08-19	60.1000	61.0000	60.1000	61.0000	+9.950%	62	1,944	+117.033%
2024-08-15	55.4800	55.4800	55.4800	55.4800	+24.674%	1	1,946	+138.627%
2024-08-06	44.5000	44.5000	44.5000	44.5000	+9.877%	1	1,946	+197.506%
2024-08-05	35.8500	41.0100	34.0000	40.5000	-19.291%	51	1,946	+226.889%
2024-07-31	50.1800	50.1800	50.1800	50.1800	+7.337%	1	1,918	+163.830%
2024-07-25	46.7500	46.7600	46.7500	46.7500	-6.162%	80	1,917	+183.187%
2024-07-24	49.6000	49.8200	49.6000	49.8200	-9.468%	81	1,956	+165.737%
2024-07-22	54.9400	55.0300	54.9400	55.0300	+4.322%	7	1,876	+140.578%
2024-07-18	53.0400	53.0400	52.7500	52.7500	-1.769%	3	1,882	+150.976%
2024-07-17	53.7000	53.7000	53.7000	53.7000	-8.048%	1	1,884	+146.536%
2024-07-16	57.6000	58.4000	57.6000	58.4000	-3.694%	4	1,884	+126.695%
2024-07-11	61.4500	61.4500	60.6400	60.6400	-7.377%	6	1,882	+118.321%
2024-07-10	65.1900	65.4700	65.1900	65.4700	+17.646%	15	1,881	+102.215%
2024-07-02	55.6500	55.6500	55.6500	55.6500	+0.980%	1	1,881	+137.898%
2024-07-01	55.0900	55.1100	55.0900	55.1100	-7.534%	10	1,891	+140.229%
2024-06-28	59.6000	59.6000	59.6000	59.6000	+4.397%	20	1,891	+122.131%
2024-06-27	57.0900	57.0900	57.0900	57.0900	-1.823%	1	1,881	+131.897%
2024-06-26	60.0000	60.0000	57.0800	58.1500	-1.105%	191	1,882	+127.670%
2024-06-25	58.8000	58.8000	58.8000	58.8000	+9.599%	1	1,947	+125.153%
2024-06-24	53.6500	53.6500	53.6500	53.6500	-11.760%	1	1,947	+146.766%
2024-06-21	62.0000	62.0000	60.8000	60.8000	-3.492%	300	1,947	+117.747%
2024-06-20	70.2000	72.0000	63.0000	63.0000	-3.699%	144	1,941	+110.143%
2024-06-18	65.4200	65.4200	65.4200	65.4200	+3.024%	1	1,998	+102.369%
2024-06-17	62.3000	64.6900	62.3000	63.5000	+5.816%	23	1,998	+108.488%
2024-06-13	60.0100	60.0100	59.9900	60.0100	+5.651%	5	2,009	+120.613%
2024-06-12	57.4600	57.4600	56.8000	56.8000	+6.168%	40	2,004	+133.081%
2024-06-11	53.5000	53.5000	53.5000	53.5000	-1.292%	50	2,034	+147.458%
2024-06-10	55.0000	55.4700	54.2000	54.2000	0.000%	14	2,084	+144.262%