Dark

NVDA20261218C96
NVDA Dec 18 2026 96.00 Call (NVDA261218C00096000)
option OPRA

EOD

Aug 14, 2026

130.77+1.695%(+2.18)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	131.3800	131.5600	130.7000	130.7700	+1.695%	15	707	0.000%
2026-08-12	129.8700	130.0900	128.3800	128.5900	+4.485%	31	703	+1.695%
2026-08-11	125.4300	125.4700	122.8000	123.0700	+10.179%	39	702	+6.257%
2026-07-24	111.7000	111.7000	111.7000	111.7000	+1.545%	1	690	+17.073%
2026-06-11	110.0000	110.0000	110.0000	110.0000	-16.190%	6	690	+18.882%
2026-06-02	131.2500	131.2500	131.2500	131.2500	+1.492%	1	696	-0.366%
2026-06-01	126.2600	130.2700	126.0600	129.3200	+8.444%	34	696	+1.121%
2026-05-29	122.0500	123.5200	119.2100	119.2500	-1.242%	44	695	+9.660%
2026-05-28	119.4400	121.1000	118.3600	120.7500	+1.317%	117	695	+8.298%
2026-05-27	117.5400	119.1800	116.0400	119.1800	-0.931%	55	713	+9.725%
2026-05-26	121.9200	123.0400	119.8200	120.3000	-1.264%	34	694	+8.703%
2026-05-22	124.4200	124.4200	121.8400	121.8400	-3.577%	24	695	+7.329%
2026-05-21	130.3700	130.3700	125.4500	126.3600	-3.209%	43	698	+3.490%
2026-05-20	128.7900	132.5300	128.6700	130.5500	+1.202%	46	698	+0.169%
2026-05-19	128.5300	130.1500	126.0100	129.0000	+0.553%	35	702	+1.372%
2026-05-18	133.3100	133.3100	126.2500	128.2900	-4.503%	47	702	+1.933%
2026-05-15	133.6900	138.0500	132.9300	134.3400	-5.990%	38	702	-2.657%
2026-05-14	138.2400	143.1400	138.2400	142.9000	+7.516%	23	704	-8.488%
2026-05-13	132.0200	134.6100	129.0000	132.9100	+3.836%	41	713	-1.610%
2026-05-12	129.6400	130.4400	123.6900	128.0000	+0.851%	38	713	+2.164%
2026-05-11	122.0000	129.1600	122.0000	126.9200	+3.212%	56	713	+3.033%
2026-05-08	124.2900	124.2900	122.0000	122.9700	+6.357%	42	722	+6.343%
2026-05-07	115.1800	115.6200	115.1800	115.6200	+0.644%	2	726	+13.103%
2026-05-06	109.3700	114.8800	109.2000	114.8800	+9.556%	13	726	+13.832%
2026-05-05	105.9300	105.9300	104.7700	104.8600	-0.748%	5	726	+24.709%
2026-05-04	105.0100	105.6500	105.0100	105.6500	-9.515%	7	727	+23.777%
2026-04-29	116.7600	116.7600	116.7600	116.7600	-3.782%	1	727	+11.999%
2026-04-28	117.7400	121.3500	117.7400	121.3500	-1.589%	7	728	+7.763%
2026-04-27	121.6000	123.3100	121.6000	123.3100	+56.863%	4	726	+6.050%
2026-03-27	77.9200	78.6100	77.9200	78.6100	-8.540%	3	726	+66.353%
2026-03-23	86.0000	86.0000	85.9500	85.9500	-3.816%	21	727	+52.147%
2026-03-09	90.0700	90.0700	89.3600	89.3600	+1.258%	3	738	+46.341%
2026-03-06	88.2000	88.2500	88.2000	88.2500	-4.975%	2	815	+48.181%
2026-03-04	92.8700	92.8700	92.8700	92.8700	+3.223%	75	816	+40.810%
2026-03-03	89.9700	89.9700	89.9700	89.9700	-15.600%	10	741	+45.348%
2026-02-25	106.5800	106.6000	106.5800	106.6000	+24.722%	20	728	+22.674%
2026-02-04	85.4700	85.4700	85.4700	85.4700	-13.518%	2	728	+53.001%
2026-01-06	98.8300	98.8300	98.8300	98.8300	-0.823%	5	728	+32.318%
2025-12-31	99.6300	99.6500	99.6300	99.6500	+1.477%	4	726	+31.229%
2025-12-30	98.2000	98.2000	98.2000	98.2000	+10.635%	4	726	+33.167%
2025-12-15	88.7000	88.7600	88.7000	88.7600	-4.866%	2	722	+47.330%
2025-11-26	93.3000	93.3000	93.3000	93.3000	-0.618%	1	720	+40.161%
2025-11-21	93.8800	93.8800	93.8800	93.8800	-4.057%	1	720	+39.295%
2025-11-20	97.9500	97.9500	97.8500	97.8500	-18.438%	2	720	+33.643%
2025-11-03	118.7000	119.9700	118.7000	119.9700	+3.780%	2	720	+9.002%
2025-10-30	115.6000	115.6000	115.6000	115.6000	+13.333%	1	720	+13.123%
2025-10-27	102.0000	102.0000	102.0000	102.0000	+4.723%	10	720	+28.206%
2025-10-24	97.1900	97.4000	97.1900	97.4000	+2.667%	2	720	+34.261%
2025-10-23	94.8200	94.9100	94.6700	94.8700	+3.468%	4	720	+37.841%
2025-10-22	91.3900	91.6900	91.3900	91.6900	-1.249%	2	719	+42.622%
2025-10-21	92.8500	92.8500	92.8500	92.8500	-13.580%	1	719	+40.840%
2025-10-10	107.4400	107.4400	107.4400	107.4400	+8.525%	10	718	+21.714%
2025-09-30	99.0000	99.0000	99.0000	99.0000	+11.738%	3	728	+32.091%
2025-09-19	88.6000	88.6000	88.6000	88.6000	-3.517%	10	728	+47.596%
2025-09-11	91.9500	91.9500	91.8300	91.8300	+12.125%	2	728	+42.404%
2025-09-08	81.9000	81.9000	81.9000	81.9000	+2.889%	20	728	+59.670%
2025-09-05	79.6000	79.6000	79.6000	79.6000	-5.999%	1	728	+64.284%
2025-09-03	84.3600	84.6800	84.3600	84.6800	-2.890%	2	728	+54.428%
2025-08-29	87.2000	87.2000	87.2000	87.2000	-6.688%	1	729	+49.966%
2025-08-28	93.4500	93.4500	93.4500	93.4500	-1.528%	1	729	+39.936%
2025-08-27	94.9100	94.9300	94.9000	94.9000	+0.232%	100	730	+37.798%
2025-08-26	94.6800	94.6800	94.6800	94.6800	+3.645%	10	769	+38.118%
2025-08-19	91.3500	91.3500	91.3500	91.3500	-4.575%	3	769	+43.153%
2025-08-12	95.7300	95.7300	95.7300	95.7300	+3.806%	4	769	+36.603%
2025-07-31	92.2200	92.2200	92.2200	92.2200	+0.589%	10	769	+41.802%
2025-07-30	91.9400	91.9900	90.9900	91.6800	+7.165%	100	779	+42.637%
2025-07-15	86.1000	86.1000	85.5500	85.5500	+8.195%	2	679	+52.858%
2025-07-10	78.7600	79.0700	78.7600	79.0700	+1.372%	11	678	+65.385%
2025-07-09	78.0000	78.0000	78.0000	78.0000	+3.586%	1	668	+67.654%
2025-07-08	75.3000	75.3000	75.3000	75.3000	+3.491%	1	668	+73.665%
2025-07-02	72.7600	72.7600	72.7600	72.7600	-1.569%	10	668	+79.728%
2025-06-27	73.9200	73.9200	73.9200	73.9200	+2.043%	75	819	+76.907%
2025-06-26	72.4400	72.4400	72.4400	72.4400	+18.463%	1	819	+80.522%
2025-06-13	61.1500	61.1500	61.1500	61.1500	+0.493%	2	819	+113.851%
2025-06-06	60.8500	60.8500	60.8500	60.8500	+9.246%	60	819	+114.906%
2025-05-30	55.7000	55.7000	55.7000	55.7000	-6.387%	4	819	+134.776%
2025-05-29	60.2500	60.3900	59.5000	59.5000	+6.212%	52	819	+119.782%
2025-05-27	56.0200	56.0200	56.0200	56.0200	+0.937%	2	869	+133.434%
2025-05-19	55.5000	55.5000	55.5000	55.5000	-0.609%	2	869	+135.622%
2025-05-16	55.8400	55.8400	55.8400	55.8400	+4.374%	2	871	+134.187%
2025-05-14	53.5000	53.5000	53.5000	53.5000	+2.885%	2	871	+144.430%
2025-05-13	52.0000	52.0000	52.0000	52.0000	+35.417%	1	873	+151.481%
2025-05-06	38.4000	38.4000	38.4000	38.4000	+0.261%	5	874	+240.547%
2025-05-05	38.3000	38.3000	38.3000	38.3000	+16.413%	8	874	+241.436%
2025-04-24	32.1000	32.9100	32.1000	32.9000	+7.166%	14	882	+297.477%
2025-04-23	30.7000	30.7000	30.7000	30.7000	+7.757%	6	883	+325.961%
2025-04-22	28.4900	28.4900	28.4900	28.4900	+5.714%	3	877	+359.003%
2025-04-21	27.6000	27.6000	26.8000	26.9500	-9.866%	28	880	+385.232%
2025-04-17	29.9000	29.9000	29.9000	29.9000	-2.764%	1	858	+337.358%
2025-04-16	34.0000	34.0000	30.7500	30.7500	-19.418%	11	858	+325.268%
2025-04-11	38.1600	38.1600	38.1600	38.1600	-5.591%	6	858	+242.689%
2025-04-09	30.7500	40.4400	30.0000	40.4200	+42.827%	444	855	+223.528%
2025-04-08	33.3000	33.3000	28.3000	28.3000	-0.176%	17	650	+362.085%
2025-04-07	28.9000	28.9000	28.2300	28.3500	+6.100%	166	656	+361.270%
2025-04-04	28.2000	29.0000	25.7200	26.7200	-28.936%	2,072	655	+389.409%
2025-04-02	37.6000	37.6000	37.6000	37.6000	-2.842%	10	757	+247.793%
2025-03-27	38.7000	38.7000	38.7000	38.7000	-14.926%	1	757	+237.907%
2025-03-24	45.4900	45.4900	45.4900	45.4900	+2.156%	1	757	+187.470%
2025-03-20	44.5300	44.5300	44.5300	44.5300	-0.045%	1	756	+193.667%
2025-03-13	44.5500	44.5500	44.5500	44.5500	+13.272%	1	757	+193.535%
2025-03-11	37.4000	39.4500	37.4000	39.3300	+7.665%	51	757	+232.494%
2025-03-10	36.5300	36.5300	36.5300	36.5300	-9.016%	1	781	+257.980%
2025-03-07	40.1500	40.1500	40.1500	40.1500	-28.150%	2	781	+225.704%
2025-02-26	55.8800	55.8800	55.8800	55.8800	-12.756%	5	780	+134.019%
2025-02-18	64.0500	64.0500	64.0500	64.0500	+25.514%	10	780	+104.169%
2025-02-05	51.0300	51.0300	51.0300	51.0300	+4.784%	5	780	+156.261%
2025-01-31	48.7000	48.7000	48.7000	48.7000	+0.206%	4	785	+168.522%
2025-01-30	48.6000	48.6000	48.6000	48.6000	-3.284%	10	793	+169.074%
2025-01-29	50.2500	50.2500	50.2500	50.2500	-6.893%	10	793	+160.239%
2025-01-28	48.4200	53.9700	48.4200	53.9700	+17.710%	20	803	+142.301%
2025-01-27	45.8600	45.8600	45.8500	45.8500	-33.637%	10	808	+185.213%
2025-01-24	69.0900	69.0900	69.0900	69.0900	+0.261%	20	818	+89.275%
2025-01-23	68.9100	68.9100	68.9100	68.9100	-1.346%	10	818	+89.769%
2025-01-22	69.8500	69.8500	69.8500	69.8500	+11.421%	10	818	+87.215%
2025-01-21	62.6700	62.7100	62.6700	62.6900	+1.375%	10	807	+108.598%
2025-01-17	61.8000	61.8400	61.8000	61.8400	+3.828%	20	807	+111.465%
2025-01-16	59.5600	59.5600	59.5600	59.5600	+1.121%	10	807	+119.560%
2025-01-15	58.9000	58.9000	58.9000	58.9000	+0.512%	10	807	+122.020%
2025-01-13	58.6000	58.6000	58.6000	58.6000	-5.514%	1	807	+123.157%
2025-01-10	61.5800	62.0200	61.5800	62.0200	-6.172%	40	806	+110.851%
2025-01-07	69.2000	69.2000	66.1000	66.1000	-9.576%	3	811	+97.837%
2025-01-06	73.1000	73.1000	73.1000	73.1000	+16.960%	45	811	+78.892%
2025-01-02	62.5000	62.5000	62.5000	62.5000	+10.035%	1	811	+109.232%
2024-12-18	61.8000	62.3400	56.8000	56.8000	+3.273%	12	811	+130.229%
2024-12-17	55.0000	55.0000	55.0000	55.0000	-3.846%	1	818	+137.764%
2024-12-16	57.2000	57.2000	57.2000	57.2000	-14.114%	1	819	+128.619%
2024-12-06	66.6000	66.6000	66.6000	66.6000	-8.391%	2	819	+96.351%
2024-11-21	72.7000	72.7000	72.7000	72.7000	0.000%	5	820	+79.876%
2024-11-12	73.8500	73.8500	72.7000	72.7000	+1.964%	3	815	+79.876%
2024-11-11	71.3000	71.3000	71.3000	71.3000	-0.280%	1	818	+83.408%
2024-11-08	71.5000	71.5000	71.5000	71.5000	+8.235%	2	818	+82.895%
2024-11-05	65.6400	66.0600	65.6400	66.0600	+7.765%	2	819	+97.956%
2024-10-31	61.3000	61.3000	61.3000	61.3000	-9.707%	1	819	+113.328%
2024-10-23	67.8900	67.8900	67.8900	67.8900	+4.752%	1	819	+92.620%
2024-10-18	64.8100	64.8100	64.8100	64.8100	-2.761%	12	820	+101.774%
2024-10-17	66.6500	66.6500	66.6500	66.6500	+1.446%	1	826	+96.204%
2024-10-14	65.7000	65.7000	65.7000	65.7000	+4.801%	2	827	+99.041%
2024-10-11	61.8000	62.6900	61.8000	62.6900	+2.770%	22	827	+108.598%
2024-10-09	61.0000	61.0000	61.0000	61.0000	+28.367%	75	828	+114.377%
2024-10-01	47.5200	47.5200	47.5200	47.5200	-5.055%	10	903	+175.189%
2024-09-30	50.0500	50.0500	50.0500	50.0500	-0.556%	1	903	+161.279%
2024-09-24	50.3300	50.3300	50.3300	50.3300	+7.704%	4	903	+159.825%
2024-09-23	46.7300	46.7300	46.7300	46.7300	-2.848%	1	903	+179.842%
2024-09-17	48.1000	48.1000	48.1000	48.1000	-0.414%	2	904	+171.871%
2024-09-16	49.9800	49.9800	48.3000	48.3000	-6.667%	3	904	+170.745%
2024-09-12	51.7500	51.7500	51.7500	51.7500	+16.292%	1	901	+152.696%
2024-09-11	44.5000	44.5000	44.5000	44.5000	+7.332%	1	901	+193.865%
2024-09-10	42.5000	42.5000	41.4600	41.4600	+3.469%	2	901	+215.412%
2024-09-09	40.0700	40.0700	40.0700	40.0700	+5.865%	5	900	+226.354%
2024-09-06	38.0700	38.9100	37.6900	37.8500	-12.038%	46	900	+245.495%
2024-09-05	43.0300	43.0300	43.0300	43.0300	+2.943%	1	899	+203.904%
2024-09-04	41.8000	41.8000	41.8000	41.8000	-2.222%	1	898	+212.847%
2024-09-03	42.7500	42.7500	42.7500	42.7500	-16.504%	1	899	+205.895%
2024-08-30	51.2000	51.2000	51.2000	51.2000	+1.587%	6	900	+155.410%
2024-08-29	50.4000	50.4000	50.4000	50.4000	-13.148%	1	900	+159.464%
2024-08-28	58.0300	58.0300	58.0300	58.0300	+0.225%	1	899	+125.349%
2024-08-26	58.8000	58.8000	57.9000	57.9000	+1.847%	4	898	+125.855%
2024-08-19	56.8500	56.8500	56.8500	56.8500	+0.655%	1	902	+130.026%
2024-08-16	55.8000	56.4800	55.7000	56.4800	+2.972%	330	902	+131.533%
2024-08-15	54.8500	54.8500	54.8500	54.8500	+9.986%	1	1,064	+138.414%
2024-08-14	48.7500	50.6500	48.7500	49.8700	+4.549%	30	1,065	+162.222%
2024-08-13	47.3300	47.7000	47.3300	47.7000	+7.894%	5	1,073	+174.151%
2024-08-12	44.3500	44.3500	44.1000	44.2100	+8.225%	3	1,073	+195.793%
2024-08-09	40.8500	40.8500	40.8500	40.8500	+5.966%	2	1,073	+220.122%
2024-08-08	38.5500	38.5500	38.5500	38.5500	+1.608%	15	1,073	+239.222%
2024-08-07	37.9000	37.9400	37.9000	37.9400	-11.972%	12	1,058	+244.676%
2024-08-06	41.0000	43.2500	41.0000	43.1000	+11.948%	14	1,056	+203.411%
2024-08-05	36.7600	40.5000	36.7600	38.5000	-8.983%	136	1,065	+239.662%
2024-08-02	42.3000	42.3000	42.3000	42.3000	-16.781%	4	1,016	+209.149%
2024-08-01	50.8300	50.8300	50.8300	50.8300	+23.224%	2	1,018	+157.269%
2024-07-30	40.3500	41.2500	40.3500	41.2500	-15.782%	5	1,016	+217.018%
2024-07-24	48.9900	48.9900	48.9800	48.9800	-8.705%	140	1,016	+166.987%
2024-07-23	53.6500	53.6500	53.6500	53.6500	+8.735%	1	904	+143.747%
2024-07-18	49.3400	49.3400	49.3400	49.3400	-2.586%	5	905	+165.039%
2024-07-17	53.0500	53.0500	49.4300	50.6500	-16.858%	44	905	+158.184%
2024-07-12	60.9200	60.9200	60.9200	60.9200	-1.742%	40	929	+114.659%
2024-07-09	62.0000	62.0000	62.0000	62.0000	+5.085%	2	909	+110.919%
2024-07-08	59.0000	59.0000	59.0000	59.0000	+2.609%	1	911	+121.644%
2024-07-05	57.5000	57.5000	57.5000	57.5000	-1.203%	20	912	+127.426%
2024-07-03	56.3800	58.2000	56.3800	58.2000	+2.105%	40	912	+124.691%
2024-06-27	57.0000	57.0000	57.0000	57.0000	-0.870%	1	912	+129.421%
2024-06-26	57.5000	57.5000	57.5000	57.5000	+5.601%	1	911	+127.426%
2024-06-25	54.4500	54.4500	54.4500	54.4500	+4.310%	2	911	+140.165%
2024-06-24	55.6500	55.6500	52.2000	52.2000	-9.532%	78	911	+150.517%
2024-06-21	58.4500	58.4500	57.7000	57.7000	-6.026%	4	912	+126.638%
2024-06-20	69.9000	69.9000	61.4000	61.4000	-6.402%	3	911	+112.980%
2024-06-18	64.6500	65.6000	64.6500	65.6000	+4.011%	9	911	+99.345%
2024-06-17	61.8900	63.0700	61.6200	63.0700	+1.285%	72	911	+107.341%
2024-06-14	61.1300	62.2700	61.1300	62.2700	+6.627%	90	906	+110.005%
2024-06-13	58.4000	58.4000	58.4000	58.4000	+3.675%	35	931	+123.921%
2024-06-12	56.3300	56.3300	56.3300	56.3300	+4.026%	10	896	+132.150%
2024-06-11	54.1500	54.1500	54.1500	54.1500	+1.977%	1	891	+141.496%
2024-06-10	51.4700	54.0000	51.4700	53.1000	0.000%	23	890	+146.271%