Dark

NVDA20261218C94
NVDA Dec 18 2026 94.00 Call (NVDA261218C00094000)
option OPRA

EOD

Aug 14, 2026

132.73+1.166%(+1.53)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	133.1300	133.1300	132.7300	132.7300	+1.166%	4	1,347	0.000%
2026-08-13	133.3200	133.3200	131.2000	131.2000	+19.708%	2	1,347	+1.166%
2026-07-17	109.6000	109.6000	109.6000	109.6000	-5.517%	1	1,347	+21.104%
2026-06-17	116.5000	116.5000	116.0000	116.0000	-12.762%	3	1,351	+14.422%
2026-06-01	125.0200	133.0200	125.0200	132.9700	+9.234%	212	1,351	-0.180%
2026-05-29	122.3900	125.1800	121.6600	121.7300	-0.815%	25	1,351	+9.036%
2026-05-28	121.3100	123.2900	120.4900	122.7300	+1.455%	55	1,351	+8.148%
2026-05-27	119.7000	121.2500	117.8700	120.9700	-1.698%	67	1,358	+9.721%
2026-05-26	124.1200	126.1900	120.8500	123.0600	-0.838%	25	1,340	+7.858%
2026-05-22	124.5900	126.4000	123.8900	124.1000	-3.477%	20	1,343	+6.954%
2026-05-21	132.2200	132.2200	127.2000	128.5700	-2.871%	15	1,345	+3.236%
2026-05-20	131.7800	134.4300	131.7800	132.3700	+1.753%	13	1,345	+0.272%
2026-05-19	130.8200	132.0000	128.7300	130.0900	-0.550%	12	1,354	+2.029%
2026-05-18	135.0700	135.0700	128.8300	130.8100	-4.035%	26	1,354	+1.468%
2026-05-15	137.2900	139.9200	136.3100	136.3100	-5.458%	8	1,354	-2.626%
2026-05-14	141.4200	145.2700	140.0400	144.1800	+6.210%	41	1,360	-7.941%
2026-05-13	132.8900	136.0500	132.8900	135.7500	+4.439%	11	1,359	-2.225%
2026-05-12	131.1500	132.4200	124.3000	129.9800	+1.026%	22	1,359	+2.116%
2026-05-11	126.9400	130.8900	126.7700	128.6600	+6.033%	24	1,359	+3.163%
2026-05-07	120.4600	122.0400	120.4600	121.3400	+3.994%	5	1,355	+9.387%
2026-05-06	110.8500	116.6800	110.8500	116.6800	+9.827%	12	1,356	+13.756%
2026-05-05	107.9100	107.9100	106.0900	106.2400	-1.575%	9	1,354	+24.934%
2026-05-04	105.7000	107.9400	105.7000	107.9400	-13.772%	2	1,352	+22.966%
2026-04-27	118.0000	125.1800	118.0000	125.1800	+6.085%	4	1,351	+6.031%
2026-04-24	111.0000	118.0000	111.0000	118.0000	+8.108%	3	1,353	+12.483%
2026-04-23	110.9500	110.9500	109.1500	109.1500	-1.622%	2	1,353	+21.603%
2026-04-21	110.9500	110.9500	110.9500	110.9500	+0.864%	1	1,354	+19.630%
2026-04-17	110.1500	110.2900	110.0000	110.0000	+2.326%	3	1,354	+20.664%
2026-04-16	107.5000	107.5000	107.5000	107.5000	+3.774%	1	1,353	+23.470%
2026-04-14	103.5700	103.5900	103.5700	103.5900	+11.929%	6	1,353	+28.130%
2026-02-27	92.5500	92.5500	92.5500	92.5500	-4.469%	1	1,347	+43.414%
2026-02-26	99.1900	99.1900	96.8800	96.8800	-10.636%	31	1,346	+37.005%
2026-02-25	108.4100	108.4100	108.4100	108.4100	+4.010%	10	1,345	+22.433%
2026-02-24	104.4600	104.4600	104.2300	104.2300	+12.305%	2	1,345	+27.343%
2026-02-17	92.8100	92.8100	92.8100	92.8100	-7.255%	1	1,345	+43.013%
2026-02-10	100.0700	100.0700	100.0700	100.0700	-3.547%	10	1,346	+32.637%
2026-01-28	103.4000	103.7500	103.4000	103.7500	+2.307%	11	1,345	+27.933%
2026-01-27	101.4100	101.4100	101.4100	101.4100	+10.529%	1	1,347	+30.885%
2026-01-20	91.7500	91.7500	91.7500	91.7500	-5.607%	1	1,346	+44.665%
2026-01-09	97.2000	97.2000	97.2000	97.2000	-2.693%	1	1,346	+36.553%
2025-12-31	101.1500	101.3200	99.8900	99.8900	-0.220%	14	1,346	+32.876%
2025-12-30	100.1100	100.1100	100.1100	100.1100	+0.907%	1	1,346	+32.584%
2025-12-29	99.2100	99.2100	99.2100	99.2100	-4.477%	1	1,345	+33.787%
2025-12-26	103.8600	103.8600	103.8600	103.8600	+8.244%	1	1,345	+27.797%
2025-12-22	96.0000	96.0000	95.9500	95.9500	+5.964%	20	1,344	+38.332%
2025-12-15	90.5300	90.5500	90.5300	90.5500	-1.469%	2	1,356	+46.582%
2025-12-11	91.9000	91.9000	91.9000	91.9000	-2.338%	4	1,356	+44.429%
2025-12-03	94.1000	94.1000	94.1000	94.1000	-12.237%	4	1,360	+41.052%
2025-11-11	107.2200	107.2200	107.2200	107.2200	+2.819%	1	1,356	+23.792%
2025-11-06	103.9500	104.2800	103.9500	104.2800	-13.382%	11	1,357	+27.282%
2025-10-29	120.3900	120.3900	120.3900	120.3900	+14.964%	100	1,356	+10.250%
2025-10-27	104.7200	104.7200	104.7200	104.7200	+5.639%	10	1,416	+26.748%
2025-10-24	98.9300	99.1300	98.9300	99.1300	+2.577%	2	1,416	+33.895%
2025-10-23	96.5200	96.8100	96.3700	96.6400	+3.558%	4	1,416	+37.345%
2025-10-22	93.0800	93.3200	93.0800	93.3200	-2.579%	2	1,418	+42.231%
2025-10-14	95.7900	95.7900	95.7900	95.7900	-5.950%	1	1,418	+38.564%
2025-10-13	101.8500	101.8500	101.8500	101.8500	+1.394%	40	1,418	+30.319%
2025-10-07	100.4500	100.4500	100.4500	100.4500	+3.771%	1	1,378	+32.135%
2025-09-22	96.8000	96.8000	96.8000	96.8000	+14.394%	10	1,378	+37.118%
2025-09-17	84.6200	84.6200	84.6200	84.6200	-6.290%	1	1,383	+56.854%
2025-09-15	90.3000	90.3000	90.3000	90.3000	-1.688%	20	1,384	+46.988%
2025-09-11	91.8500	91.8500	91.8500	91.8500	+6.468%	10	1,404	+44.507%
2025-09-03	86.1200	86.4200	86.1100	86.2700	-10.060%	8	1,394	+53.854%
2025-08-27	95.9200	95.9200	95.9200	95.9200	+0.073%	5	1,393	+38.376%
2025-08-11	95.8500	95.8500	95.8500	95.8500	+2.678%	1	1,393	+38.477%
2025-07-30	93.6100	93.6600	92.6600	93.3500	+3.607%	100	1,393	+42.185%
2025-07-17	90.1000	90.1000	90.1000	90.1000	+3.551%	2	1,407	+47.314%
2025-07-16	87.0100	87.0100	87.0100	87.0100	+0.300%	14	1,409	+52.546%
2025-07-15	86.9000	88.5700	86.7500	86.7500	+6.690%	103	1,416	+53.003%
2025-07-11	81.3100	81.3100	81.3100	81.3100	+2.290%	1	1,379	+63.239%
2025-07-09	79.4900	79.4900	79.4900	79.4900	+11.847%	10	1,379	+66.977%
2025-07-01	71.0700	71.0700	71.0700	71.0700	-5.139%	1	1,405	+86.760%
2025-06-27	73.4000	74.9200	73.4000	74.9200	+2.771%	5	1,405	+77.162%
2025-06-26	72.9000	72.9000	72.9000	72.9000	+1.250%	1	1,408	+82.071%
2025-06-25	71.6000	72.0000	71.6000	72.0000	+11.888%	20	1,409	+84.347%
2025-06-16	64.3500	64.3500	64.3500	64.3500	+1.339%	1	1,429	+106.263%
2025-06-10	63.5000	63.5000	63.5000	63.5000	+3.758%	1	1,428	+109.024%
2025-06-03	61.2000	61.2000	61.2000	61.2000	+5.882%	2	1,428	+116.879%
2025-06-02	58.1000	58.1000	57.8000	57.8000	+4.521%	2	1,430	+129.637%
2025-05-30	57.1500	57.1500	55.3000	55.3000	-9.121%	8	1,429	+140.018%
2025-05-29	60.8500	60.8500	60.8500	60.8500	+32.139%	1	1,431	+118.127%
2025-05-12	45.2500	46.0700	45.2500	46.0500	+31.797%	18	1,432	+188.230%
2025-04-29	34.9400	34.9400	34.9400	34.9400	-1.439%	1	1,417	+279.880%
2025-04-28	35.6000	35.6000	35.4500	35.4500	+3.052%	21	1,418	+274.415%
2025-04-25	34.4000	34.4000	34.4000	34.4000	+8.689%	2	1,437	+285.843%
2025-04-23	32.2500	32.5000	31.6500	31.6500	+15.427%	33	1,438	+319.368%
2025-04-21	28.0500	28.0500	27.4200	27.4200	-20.866%	32	1,453	+384.063%
2025-04-16	35.0800	35.0800	34.6500	34.6500	-17.006%	2	1,459	+283.059%
2025-04-09	32.5000	41.7500	32.5000	41.7500	+40.572%	3	1,460	+217.916%
2025-04-08	33.3000	34.4300	28.4500	29.7000	-2.782%	43	1,462	+346.902%
2025-04-07	24.3500	31.1000	23.5000	30.5500	+10.249%	62	1,483	+334.468%
2025-04-04	29.5000	29.8500	26.7500	27.7100	-15.208%	204	1,528	+378.997%
2025-04-03	32.7500	32.7500	32.6800	32.6800	-11.676%	2	1,511	+306.151%
2025-04-01	36.0000	37.0000	36.0000	37.0000	+4.608%	3	1,511	+258.730%
2025-03-31	34.8000	35.3700	34.7500	35.3700	-8.010%	25	1,513	+275.262%
2025-03-28	38.2900	38.4500	38.2900	38.4500	-14.308%	80	1,534	+245.202%
2025-03-18	44.8700	44.8700	44.8700	44.8700	+1.059%	6	1,534	+195.810%
2025-03-12	44.4000	44.4000	44.4000	44.4000	+15.776%	1	1,537	+198.941%
2025-03-11	37.2000	38.3500	37.2000	38.3500	+2.267%	41	1,537	+246.102%
2025-03-10	37.5000	37.5000	37.5000	37.5000	-15.636%	40	1,567	+253.947%
2025-03-05	44.4500	44.4500	44.4500	44.4500	-2.607%	2	1,527	+198.605%
2025-03-04	45.6400	45.6400	45.6400	45.6400	+6.486%	4	1,529	+190.819%
2025-03-03	42.8600	42.8600	42.8600	42.8600	-13.239%	8	1,537	+209.683%
2025-02-28	45.6000	49.4000	45.6000	49.4000	+2.066%	84	1,537	+168.684%
2025-02-27	49.6200	49.6200	48.4000	48.4000	-11.404%	3	1,579	+174.236%
2025-02-25	54.6300	54.6300	54.6300	54.6300	-15.105%	40	1,578	+142.962%
2025-02-18	64.3500	64.3500	64.3500	64.3500	+4.464%	3	1,618	+106.263%
2025-02-13	61.6000	61.6000	61.6000	61.6000	+5.030%	1	1,618	+115.471%
2025-02-11	58.6500	58.6500	58.6500	58.6500	+12.810%	10	1,618	+126.309%
2025-02-05	51.9900	51.9900	51.9900	51.9900	+9.776%	4	1,628	+155.299%
2025-02-03	44.5000	47.3600	44.5000	47.3600	-6.496%	15	1,632	+180.258%
2025-01-31	54.4000	54.4000	50.6500	50.6500	-2.615%	4	1,637	+162.053%
2025-01-29	52.0100	52.0100	52.0100	52.0100	+6.512%	1	1,636	+155.201%
2025-01-28	48.8300	48.8300	48.8300	48.8300	+2.476%	3	1,637	+171.821%
2025-01-27	54.4700	54.4700	47.0000	47.6500	-31.997%	20	1,637	+178.552%
2025-01-23	70.0900	70.0900	70.0700	70.0700	+11.933%	2	1,647	+89.425%
2025-01-17	62.6500	62.6500	62.6000	62.6000	-0.871%	4	1,646	+112.029%
2025-01-16	63.1500	63.1500	63.1500	63.1500	+9.256%	1	1,646	+110.182%
2025-01-14	57.8000	57.8000	57.8000	57.8000	-0.035%	10	1,647	+129.637%
2025-01-13	57.8200	57.8200	57.8200	57.8200	-7.146%	10	1,657	+129.557%
2025-01-10	61.9000	62.2700	61.9000	62.2700	-6.935%	32	1,657	+113.152%
2025-01-08	66.9100	66.9100	66.9100	66.9100	-1.254%	10	1,678	+98.371%
2025-01-07	67.5500	67.7600	67.5500	67.7600	-10.678%	13	1,678	+95.883%
2025-01-06	75.8100	75.8600	75.8100	75.8600	+9.308%	10	1,680	+74.967%
2025-01-03	68.6200	69.4000	68.6200	69.4000	+8.863%	40	1,680	+91.254%
2025-01-02	63.7500	63.7500	63.7500	63.7500	-0.375%	11	1,680	+108.204%
2024-12-30	63.9900	63.9900	63.9900	63.9900	+1.571%	10	1,675	+107.423%
2024-12-27	62.4800	63.0000	62.4800	63.0000	+1.531%	36	1,665	+110.683%
2024-12-20	62.0500	62.0500	62.0500	62.0500	+3.399%	1	1,665	+113.908%
2024-12-19	60.0100	60.0100	60.0100	60.0100	-4.427%	1	1,665	+121.180%
2024-12-18	62.7900	62.7900	62.7900	62.7900	+11.172%	1	1,666	+111.387%
2024-12-17	56.4800	56.4800	56.4800	56.4800	-4.916%	1	1,667	+135.004%
2024-12-16	59.1300	59.4600	58.0100	59.4000	-3.946%	401	1,667	+123.451%
2024-12-10	61.8400	61.8400	61.8400	61.8400	-11.531%	5	1,727	+114.635%
2024-12-06	69.7500	69.9000	69.7500	69.9000	+13.107%	20	1,729	+89.886%
2024-11-27	61.1500	61.8000	60.0500	61.8000	-3.873%	206	1,744	+114.773%
2024-11-26	64.2900	64.2900	64.2900	64.2900	+1.372%	1	1,744	+106.455%
2024-11-25	63.9000	63.9000	63.4200	63.4200	-8.590%	4	1,744	+109.287%
2024-11-22	71.6100	71.6100	69.3800	69.3800	-6.872%	6	1,741	+91.309%
2024-11-21	69.9500	74.5000	69.9500	74.5000	+4.342%	11	1,740	+78.161%
2024-11-20	71.4000	71.4000	71.4000	71.4000	-0.084%	5	1,740	+85.896%
2024-11-19	70.3000	71.4600	70.3000	71.4600	+6.150%	400	1,740	+85.740%
2024-11-18	67.2000	67.3200	67.2000	67.3200	-7.591%	30	1,816	+97.163%
2024-11-06	69.8500	72.8500	69.8500	72.8500	+15.598%	12	1,816	+82.196%
2024-10-31	62.7500	63.0200	62.7500	63.0200	-10.926%	3	1,826	+110.616%
2024-10-22	70.9500	70.9500	70.7500	70.7500	+3.891%	3	1,826	+87.604%
2024-10-17	68.1000	68.1000	68.1000	68.1000	+11.347%	1	1,828	+94.905%
2024-10-16	61.1600	61.1600	61.1600	61.1600	+2.274%	1	1,829	+117.021%
2024-10-15	59.8000	59.8000	59.8000	59.8000	-5.975%	1	1,830	+121.957%
2024-10-11	63.7500	63.7500	63.6000	63.6000	+4.262%	14	1,831	+108.695%
2024-10-09	61.0000	61.0000	61.0000	61.0000	-1.486%	2	1,828	+117.590%
2024-10-08	61.9200	61.9200	61.9200	61.9200	+13.552%	2	1,830	+114.357%
2024-10-04	54.4500	54.5300	54.4500	54.5300	+4.264%	6	1,830	+143.407%
2024-09-27	52.3000	52.3000	52.3000	52.3000	-8.678%	2	1,830	+153.786%
2024-09-26	57.2700	57.2700	57.2700	57.2700	+20.038%	11	1,829	+131.762%
2024-09-23	47.7100	47.7100	47.7100	47.7100	-6.469%	4	1,829	+178.202%
2024-09-19	51.0100	51.0100	51.0100	51.0100	+6.094%	1	1,829	+160.204%
2024-09-18	47.8500	48.0800	47.8500	48.0800	-2.711%	2	1,829	+176.061%
2024-09-17	49.2500	49.4200	49.2500	49.4200	+0.898%	2	1,828	+168.575%
2024-09-16	49.5500	49.5500	48.9800	48.9800	-5.169%	2	1,829	+170.988%
2024-09-13	51.6500	51.6500	51.6500	51.6500	-2.547%	2	1,829	+156.980%
2024-09-12	53.0000	53.0000	53.0000	53.0000	+6.533%	2	1,829	+150.434%
2024-09-11	49.7500	49.7500	49.7500	49.7500	+20.082%	1	1,829	+166.794%
2024-09-10	43.0000	43.0000	41.4300	41.4300	+3.575%	4	1,830	+220.372%
2024-09-09	41.6000	41.6000	40.0000	40.0000	+2.828%	4	1,830	+231.825%
2024-09-06	38.9000	38.9000	38.9000	38.9000	-6.938%	2	1,833	+241.208%
2024-09-05	41.0000	41.8000	41.0000	41.8000	+0.264%	7	1,833	+217.536%
2024-09-04	43.6000	43.6000	41.5500	41.6900	-9.859%	5	1,833	+218.374%
2024-09-03	46.2500	46.2500	46.2500	46.2500	-13.713%	1	1,833	+186.984%
2024-08-29	54.2000	54.5000	53.6000	53.6000	-10.696%	103	1,833	+147.631%
2024-08-27	60.0200	60.0200	60.0200	60.0200	-0.843%	1	1,735	+121.143%
2024-08-23	60.5800	60.6300	60.5300	60.5300	+1.731%	500	1,735	+119.280%
2024-08-19	59.7000	59.8800	59.5000	59.5000	+8.577%	6	1,874	+123.076%
2024-08-16	54.8000	54.8000	54.8000	54.8000	-0.814%	8	1,878	+142.208%
2024-08-15	55.2500	55.2500	55.2500	55.2500	+11.616%	4	1,874	+140.235%
2024-08-14	50.5500	50.5500	49.5000	49.5000	+21.324%	8	1,878	+168.141%
2024-08-08	40.8000	40.8000	40.8000	40.8000	-1.091%	1	1,874	+225.319%
2024-08-07	43.9100	43.9100	41.2500	41.2500	+3.904%	11	1,875	+221.770%
2024-08-05	34.5000	41.3000	34.5000	39.7000	-11.876%	45	1,885	+234.332%
2024-08-02	42.0600	45.0500	41.5000	45.0500	+1.009%	35	1,887	+194.628%
2024-08-01	50.7000	50.7000	44.6000	44.6000	-11.244%	7	1,880	+197.601%
2024-07-31	48.8500	50.2500	48.8500	50.2500	+21.524%	7	1,885	+164.139%
2024-07-30	41.3500	41.3500	41.3500	41.3500	-13.854%	4	1,882	+220.992%
2024-07-26	48.0000	48.0000	48.0000	48.0000	-1.153%	2	1,882	+176.521%
2024-07-25	47.8000	48.5600	43.9600	48.5600	-4.315%	18	1,882	+173.332%
2024-07-24	50.8000	50.8000	50.7500	50.7500	-2.479%	3	1,887	+161.537%
2024-07-19	52.0400	52.0400	52.0400	52.0400	-1.121%	1	1,884	+155.054%
2024-07-18	52.0100	52.6300	52.0100	52.6300	+2.914%	6	1,884	+152.195%
2024-07-17	53.3000	53.3000	51.1400	51.1400	-10.438%	29	1,889	+159.542%
2024-07-16	57.1000	57.1000	57.1000	57.1000	-8.126%	1	1,898	+132.452%
2024-07-12	62.1500	62.1500	62.1500	62.1500	-0.161%	30	1,898	+113.564%
2024-07-11	62.2500	62.2500	62.2500	62.2500	-0.797%	2	1,913	+113.221%
2024-07-09	62.5000	63.8500	62.5000	62.7500	+6.991%	9	1,915	+111.522%
2024-07-05	58.5000	58.6500	58.5000	58.6500	-0.357%	20	1,911	+126.309%
2024-07-03	57.8500	58.8600	57.8500	58.8600	+7.018%	11	1,905	+125.501%
2024-07-02	54.3000	55.0000	54.0000	55.0000	-2.396%	166	1,905	+141.327%
2024-07-01	54.5500	56.4000	54.5500	56.3500	-1.140%	29	1,907	+135.546%
2024-06-28	59.7500	59.7500	56.0000	57.0000	-0.870%	28	1,898	+132.860%
2024-06-27	58.0000	58.0000	56.9000	57.5000	-0.174%	20	1,897	+130.835%
2024-06-26	57.6000	57.6000	57.6000	57.6000	+3.690%	140	1,899	+130.434%
2024-06-25	55.5500	55.5500	55.5500	55.5500	+2.208%	1	1,899	+138.938%
2024-06-24	56.2800	56.2800	54.0000	54.3500	-8.347%	16	1,898	+144.213%
2024-06-21	60.4200	60.4200	59.3000	59.3000	-15.551%	72	1,899	+123.828%
2024-06-20	71.4100	71.4100	70.2200	70.2200	+4.650%	12	1,939	+89.020%
2024-06-18	67.3200	67.3200	67.1000	67.1000	+7.257%	21	1,942	+97.809%
2024-06-17	62.6000	62.6000	62.5600	62.5600	-0.698%	3	1,942	+112.164%
2024-06-14	62.6900	63.0500	62.6900	63.0000	+23.918%	52	1,941	+110.683%
2024-06-10	50.8400	50.8400	50.8400	50.8400	0.000%	1	1,970	+161.074%