Dark

NVDA20261218C98
NVDA Dec 18 2026 98.00 Call (NVDA261218C00098000)
option OPRA

EOD

Aug 14, 2026

129.80+1.209%(+1.55)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	130.2000	130.2000	129.6300	129.8000	+1.209%	19	723	0.000%
2026-08-13	129.1300	129.6200	128.2500	128.2500	+1.472%	6	724	+1.209%
2026-08-12	128.0300	128.3400	126.3900	126.3900	+2.100%	26	730	+2.698%
2026-08-11	125.1500	125.1800	123.7900	123.7900	+2.179%	5	724	+4.855%
2026-08-10	124.3100	124.7200	121.1500	121.1500	+6.412%	11	723	+7.140%
2026-06-16	113.8500	113.8500	113.8500	113.8500	-1.760%	1	723	+14.010%
2026-06-15	115.8900	115.8900	115.8900	115.8900	+4.012%	1	724	+12.003%
2026-06-09	111.4200	111.4200	111.4200	111.4200	-4.196%	2	724	+16.496%
2026-06-04	116.3000	116.3000	116.3000	116.3000	-10.538%	1	726	+11.608%
2026-06-02	133.0000	133.0000	130.0000	130.0000	+1.785%	3	725	-0.154%
2026-06-01	123.9600	127.7200	123.9400	127.7200	+5.076%	9	725	+1.629%
2026-05-29	120.3800	121.5500	120.3300	121.5500	+2.461%	23	726	+6.787%
2026-05-28	117.9700	118.7600	116.9400	118.6300	+1.523%	37	736	+9.416%
2026-05-27	116.0000	116.8500	114.0700	116.8500	-1.417%	12	731	+11.083%
2026-05-26	120.2100	121.9400	117.7700	118.5300	-1.635%	32	732	+9.508%
2026-05-22	122.7500	122.8300	120.5000	120.5000	-3.422%	10	737	+7.718%
2026-05-21	129.0500	129.0500	123.9500	124.7700	-2.523%	14	732	+4.031%
2026-05-20	129.0500	130.9500	127.9600	128.0000	+2.556%	21	732	+1.406%
2026-05-19	126.2800	129.0700	124.8100	124.8100	-1.281%	34	722	+3.998%
2026-05-18	130.0100	130.0100	125.1600	126.4300	-3.562%	55	722	+2.666%
2026-05-15	131.9200	136.0000	131.1000	131.1000	-7.021%	29	722	-0.992%
2026-05-14	136.6600	141.4100	136.6600	141.0000	+6.528%	30	703	-7.943%
2026-05-13	130.2200	132.7000	129.2600	132.3600	+4.245%	25	704	-1.934%
2026-05-12	128.4300	128.4300	121.5300	126.9700	+1.584%	24	704	+2.229%
2026-05-11	120.9300	127.0900	120.9300	124.9900	+3.195%	46	704	+3.848%
2026-05-08	121.7900	121.7900	121.1200	121.1200	+2.479%	3	709	+7.166%
2026-05-07	113.3400	118.1900	113.3400	118.1900	+4.334%	15	708	+9.823%
2026-05-06	107.2800	113.2800	107.2700	113.2800	+10.496%	33	709	+14.583%
2026-05-05	105.5700	105.5700	102.4800	102.5200	-0.755%	14	705	+26.609%
2026-05-04	101.3900	103.3000	101.3900	103.3000	-1.337%	42	715	+25.653%
2026-04-16	104.7000	104.7000	104.7000	104.7000	+24.717%	1	706	+23.973%
2026-04-06	83.9500	83.9500	83.9500	83.9500	+9.026%	3	706	+54.616%
2026-03-27	77.0000	77.0000	77.0000	77.0000	-7.674%	10	706	+68.571%
2026-03-23	83.4000	83.4000	83.4000	83.4000	-1.185%	2	706	+55.635%
2026-03-06	84.4000	84.4000	84.4000	84.4000	-16.831%	1	706	+53.791%
2026-02-24	101.4800	101.4800	101.4800	101.4800	+21.170%	10	706	+27.907%
2026-02-04	83.7500	83.7500	83.7500	83.7500	-16.375%	2	709	+54.985%
2026-01-28	100.1500	100.1500	100.1500	100.1500	+2.319%	5	709	+29.606%
2025-12-31	97.8900	97.8900	97.8800	97.8800	+13.156%	2	709	+32.611%
2025-12-16	86.5000	86.5000	86.5000	86.5000	-7.773%	20	709	+50.058%
2025-12-10	93.7900	93.7900	93.7900	93.7900	+5.406%	3	689	+38.394%
2025-12-01	88.9800	88.9800	88.9800	88.9800	+0.486%	1	689	+45.875%
2025-11-28	88.4500	88.5500	88.3600	88.5500	+2.822%	3	688	+46.584%
2025-11-21	86.1200	86.1200	86.1200	86.1200	-8.655%	1	688	+50.720%
2025-11-14	94.2800	94.2800	94.2800	94.2800	-0.841%	1	688	+37.675%
2025-11-13	95.0800	95.0800	95.0800	95.0800	-0.803%	1	689	+36.517%
2025-11-07	94.0000	95.8500	94.0000	95.8500	+0.052%	2	688	+35.420%
2025-10-24	95.4300	95.8000	95.4300	95.8000	+2.625%	2	688	+35.491%
2025-10-23	93.1700	93.4000	93.0100	93.3500	+3.688%	4	688	+39.047%
2025-10-22	89.7300	90.0300	89.7300	90.0300	-4.396%	2	688	+44.174%
2025-10-20	94.8800	94.8800	94.1700	94.1700	-4.153%	2	688	+37.836%
2025-10-10	98.2500	98.2500	98.2500	98.2500	-6.366%	1	688	+32.112%
2025-10-09	104.9300	104.9300	104.9300	104.9300	+6.258%	1	689	+23.702%
2025-10-08	98.7500	98.7500	98.7500	98.7500	+2.215%	2	690	+31.443%
2025-10-06	96.6100	96.6100	96.6100	96.6100	-0.933%	1	691	+34.355%
2025-09-30	97.5200	97.5200	97.5200	97.5200	+4.288%	2	691	+33.101%
2025-09-29	93.5900	93.5900	93.5100	93.5100	+0.011%	5	691	+38.809%
2025-09-22	93.5000	93.5000	93.5000	93.5000	+5.697%	1	693	+38.824%
2025-09-15	88.7900	88.9100	88.3900	88.4600	+1.271%	80	693	+46.733%
2025-09-10	87.3500	87.3500	87.3500	87.3500	+5.610%	20	732	+48.598%
2025-09-03	82.4800	82.7900	82.4500	82.7100	-10.487%	4	752	+56.934%
2025-08-28	92.4000	92.4000	92.4000	92.4000	+3.984%	1	752	+40.476%
2025-08-19	88.8600	88.8600	88.8600	88.8600	-2.470%	1	752	+46.072%
2025-08-15	90.8500	91.1100	90.8500	91.1100	+0.752%	4	753	+42.465%
2025-08-04	90.4300	90.4300	90.4300	90.4300	-2.026%	1	753	+43.536%
2025-07-31	92.3000	92.3000	92.3000	92.3000	+1.876%	2	753	+40.628%
2025-07-30	90.7500	90.8500	90.6000	90.6000	+6.538%	5	755	+43.267%
2025-07-18	85.0400	85.0400	85.0400	85.0400	+1.214%	1	755	+52.634%
2025-07-16	83.9800	84.0200	83.9800	84.0200	0.000%	17	755	+54.487%
2025-07-15	84.1500	84.4000	83.2900	84.0200	+18.572%	22	760	+54.487%
2025-06-30	70.8600	70.8600	70.8600	70.8600	+1.373%	1	761	+83.178%
2025-06-26	71.0200	71.0200	69.9000	69.9000	+15.537%	16	761	+85.694%
2025-06-23	60.5000	60.5000	60.5000	60.5000	+2.979%	3	761	+114.545%
2025-06-13	58.7500	58.7500	58.7500	58.7500	-0.844%	2	761	+120.936%
2025-06-05	59.2500	59.2500	59.2500	59.2500	+8.318%	1	762	+119.072%
2025-05-30	54.7000	54.7000	54.5500	54.7000	-5.690%	66	762	+137.294%
2025-05-29	60.5300	60.5300	58.0000	58.0000	+3.757%	4	777	+123.793%
2025-05-21	53.8000	55.9000	53.8000	55.9000	+2.475%	2	777	+132.200%
2025-05-19	54.5500	54.5500	54.5500	54.5500	-0.128%	3	779	+137.947%
2025-05-16	54.6200	54.6200	54.6200	54.6200	+34.201%	2	777	+137.642%
2025-05-09	40.7000	40.7000	40.7000	40.7000	+0.025%	14	777	+218.919%
2025-05-08	40.6900	40.6900	40.6900	40.6900	+9.030%	1	777	+218.997%
2025-05-06	37.3200	37.3200	37.3200	37.3200	-1.789%	1	777	+247.803%
2025-05-05	37.4000	38.0000	37.4000	38.0000	+1.877%	4	777	+241.579%
2025-05-01	37.3000	37.3000	37.3000	37.3000	+14.593%	2	776	+247.989%
2025-04-30	32.5500	32.5500	32.5500	32.5500	-3.897%	1	776	+298.771%
2025-04-29	33.7500	33.8700	33.7500	33.8700	-4.457%	2	776	+283.230%
2025-04-25	33.5000	35.4500	33.5000	35.4500	+12.540%	30	777	+266.150%
2025-04-24	30.7000	31.5000	30.7000	31.5000	+3.211%	12	777	+312.063%
2025-04-23	30.5000	30.5200	30.5000	30.5200	+9.391%	2	780	+325.295%
2025-04-22	27.7500	27.9000	27.7500	27.9000	+3.911%	3	780	+365.233%
2025-04-21	27.5000	27.5000	26.0000	26.8500	-13.247%	5	780	+383.426%
2025-04-17	30.9500	30.9500	30.9500	30.9500	+2.995%	1	778	+319.386%
2025-04-16	32.1000	32.1000	30.0500	30.0500	-20.921%	6	778	+331.947%
2025-04-14	38.0000	38.0000	38.0000	38.0000	+10.787%	1	778	+241.579%
2025-04-10	34.7900	34.7900	34.3000	34.3000	-9.499%	3	779	+278.426%
2025-04-09	30.4000	37.9000	29.8000	37.9000	+20.013%	819	780	+242.480%
2025-04-08	31.9800	33.1500	31.5800	31.5800	+12.786%	23	657	+311.020%
2025-04-07	22.2900	28.9600	22.2900	28.0000	+8.150%	58	659	+363.571%
2025-04-04	28.1500	28.2000	25.0000	25.8900	-28.678%	38	674	+401.352%
2025-03-28	36.3000	36.3000	36.3000	36.3000	-10.855%	2	667	+257.576%
2025-03-26	40.7200	40.7200	40.7200	40.7200	-4.726%	1	666	+218.762%
2025-03-21	42.7400	42.7400	42.7400	42.7400	-0.489%	2	666	+203.697%
2025-03-13	42.9500	42.9500	42.9500	42.9500	+13.325%	1	665	+202.212%
2025-03-07	37.8900	37.9000	37.8900	37.9000	-2.168%	6	665	+242.480%
2025-03-06	38.7400	38.7400	38.7400	38.7400	-12.154%	1	665	+235.054%
2025-03-05	44.1000	44.1000	44.1000	44.1000	-4.151%	1	665	+194.331%
2025-03-03	46.0100	46.0100	46.0100	46.0100	-3.157%	5	665	+182.113%
2025-02-28	47.7500	47.7500	47.3500	47.5100	-5.865%	162	665	+173.206%
2025-02-27	51.0200	51.0200	50.4700	50.4700	-3.591%	11	608	+157.182%
2025-02-25	52.3500	52.3500	52.3500	52.3500	-8.543%	7	618	+147.947%
2025-02-21	57.2400	57.2400	57.2400	57.2400	-9.402%	2	625	+126.765%
2025-02-18	63.7800	63.7800	63.1800	63.1800	+5.511%	20	625	+105.445%
2025-02-14	59.8800	59.8800	59.8800	59.8800	+2.622%	20	625	+116.767%
2025-02-13	58.3500	58.3500	58.3500	58.3500	+5.154%	10	635	+122.451%
2025-02-12	55.4900	55.4900	55.4600	55.4900	-4.328%	10	635	+133.916%
2025-02-10	58.0000	58.0000	58.0000	58.0000	+7.667%	10	645	+123.793%
2025-02-07	53.8700	53.8700	53.8700	53.8700	+1.795%	20	655	+140.950%
2025-02-06	52.4500	52.9200	52.4500	52.9200	+6.780%	11	655	+145.276%
2025-02-05	49.5600	49.5600	49.5600	49.5600	+8.732%	10	645	+161.905%
2025-02-04	45.5700	45.5800	45.5700	45.5800	-13.181%	10	640	+184.774%
2025-01-31	52.2500	52.9600	52.2500	52.5000	+10.294%	444	630	+147.238%
2025-01-30	47.7500	47.8000	47.5000	47.6000	0.000%	111	668	+172.689%
2025-01-28	47.4200	47.6000	47.3800	47.6000	+5.848%	20	668	+172.689%
2025-01-27	50.0000	50.0000	44.9700	44.9700	-32.700%	10	668	+188.637%
2025-01-24	66.8200	66.8200	66.8200	66.8200	-1.387%	2	673	+94.253%
2025-01-22	67.8800	67.8800	67.7600	67.7600	+6.207%	2	673	+91.558%
2025-01-21	63.5500	63.8000	63.5500	63.8000	+8.522%	100	673	+103.448%
2025-01-15	58.7900	58.7900	58.7900	58.7900	+3.924%	9	597	+120.786%
2025-01-14	56.5800	56.5800	56.5700	56.5700	+0.802%	2	597	+129.450%
2025-01-13	56.1200	56.1200	56.1200	56.1200	-13.966%	5	596	+131.290%
2025-01-07	65.2300	65.2300	65.2300	65.2300	-10.985%	2	596	+98.988%
2025-01-06	70.4300	74.0000	70.4300	73.2800	+9.080%	15	598	+77.129%
2025-01-03	65.4600	67.2900	65.4600	67.1800	+14.936%	28	593	+93.212%
2024-12-31	58.4200	58.4500	58.4200	58.4500	-2.225%	30	598	+122.070%
2024-12-27	59.7800	59.7800	59.7800	59.7800	-8.383%	2	598	+117.129%
2024-12-24	65.0800	65.2500	64.8700	65.2500	+2.514%	8	596	+98.927%
2024-12-23	61.9100	63.6500	61.9100	63.6500	+5.294%	16	596	+103.928%
2024-12-18	60.4500	60.4500	60.4500	60.4500	+11.800%	1	590	+114.723%
2024-12-17	53.9500	54.0700	53.9500	54.0700	-21.581%	5	589	+140.059%
2024-12-05	69.0400	69.0400	68.9500	68.9500	+0.804%	2	592	+88.252%
2024-12-04	66.1500	68.4900	66.1500	68.4000	+7.395%	7	592	+89.766%
2024-12-02	63.6900	63.6900	63.6900	63.6900	+2.395%	1	591	+103.800%
2024-11-29	62.2000	62.2000	62.2000	62.2000	+0.355%	10	591	+108.682%
2024-11-26	61.9800	61.9800	61.9800	61.9800	-0.434%	1	586	+109.422%
2024-11-25	62.2500	62.2500	62.2500	62.2500	-6.532%	2	585	+108.514%
2024-11-22	66.9500	66.9500	66.6000	66.6000	-7.178%	6	585	+94.895%
2024-11-21	71.4200	71.7500	71.4200	71.7500	+1.629%	10	591	+80.906%
2024-11-12	70.6000	70.6000	70.6000	70.6000	+1.817%	1	591	+83.853%
2024-11-11	69.3400	69.3400	69.3400	69.3400	-2.844%	1	590	+87.194%
2024-11-07	71.3700	71.3700	71.3700	71.3700	+9.396%	2	590	+81.869%
2024-11-05	65.2400	65.2400	65.2400	65.2400	+8.103%	1	592	+98.958%
2024-10-31	62.0000	62.3500	59.6600	60.3500	-7.424%	11	592	+115.079%
2024-10-29	65.1900	65.1900	65.1900	65.1900	-0.852%	1	592	+99.110%
2024-10-23	65.7500	65.7500	65.7500	65.7500	-0.454%	1	592	+97.414%
2024-10-21	66.5000	66.7500	66.0500	66.0500	+0.045%	9	591	+96.518%
2024-10-17	66.0200	66.0200	66.0200	66.0200	+12.470%	1	595	+96.607%
2024-10-15	61.6800	61.6800	58.7000	58.7000	-9.914%	4	595	+121.124%
2024-10-14	65.1600	65.1600	65.1600	65.1600	+5.951%	18	593	+99.202%
2024-10-11	60.6500	61.5000	60.6500	61.5000	+4.859%	4	611	+111.057%
2024-10-08	58.6500	58.6500	58.6500	58.6500	+11.821%	6	610	+121.313%
2024-10-04	52.4500	52.4500	52.4500	52.4500	+5.810%	4	615	+147.474%
2024-09-30	49.8200	49.8200	49.5700	49.5700	+1.163%	51	617	+161.852%
2024-09-27	49.7000	49.8000	49.0000	49.0000	-6.040%	10	600	+164.898%
2024-09-26	51.8700	52.1500	51.8700	52.1500	+4.467%	2	601	+148.897%
2024-09-24	49.9200	49.9200	49.9200	49.9200	+7.982%	130	601	+160.016%
2024-09-20	46.2300	46.2300	46.2300	46.2300	-5.692%	2	679	+180.770%
2024-09-19	49.0200	49.0200	49.0200	49.0200	+1.365%	12	680	+164.790%
2024-09-17	48.3600	48.3600	48.3600	48.3600	-2.303%	1	680	+168.404%
2024-09-13	50.2500	50.2500	49.5000	49.5000	-2.750%	12	680	+162.222%
2024-09-12	50.9400	51.0900	50.4500	50.9000	+7.953%	15	680	+155.010%
2024-09-11	43.8500	47.1500	43.8500	47.1500	+16.276%	124	683	+175.292%
2024-09-10	40.0500	40.5500	40.0500	40.5500	+4.997%	2	707	+220.099%
2024-09-09	38.6200	38.6200	38.6200	38.6200	+2.850%	7	707	+236.095%
2024-09-06	39.0500	39.0500	37.0500	37.5500	-7.353%	110	714	+245.672%
2024-09-05	40.2500	40.5300	40.2500	40.5300	-2.101%	133	704	+220.257%
2024-09-04	39.8000	41.4500	39.2000	41.4000	-0.719%	4	575	+213.527%
2024-09-03	45.8000	45.9500	41.7000	41.7000	-16.533%	15	575	+211.271%
2024-08-30	49.8500	50.0000	49.8500	49.9600	+1.772%	6	580	+159.808%
2024-08-29	52.3000	52.7500	49.0900	49.0900	-9.177%	12	580	+164.412%
2024-08-28	54.1500	54.1500	54.0500	54.0500	-5.308%	2	575	+140.148%
2024-08-27	55.7500	57.2500	55.7500	57.0800	-1.126%	6	575	+127.400%
2024-08-23	57.8000	57.8000	57.7300	57.7300	-3.927%	20	577	+124.840%
2024-08-22	60.0900	60.0900	60.0900	60.0900	+2.894%	10	581	+116.009%
2024-08-21	59.2500	59.3500	58.4000	58.4000	+1.108%	8	572	+122.260%
2024-08-20	59.4900	59.4900	57.7600	57.7600	-3.653%	59	571	+124.723%
2024-08-19	59.6500	59.9500	59.6500	59.9500	+8.057%	6	579	+116.514%
2024-08-16	55.3500	55.4800	55.3000	55.4800	+12.081%	10	581	+133.958%
2024-08-14	47.9000	49.5000	47.9000	49.5000	+3.125%	2	577	+162.222%
2024-08-13	46.5500	48.0000	46.5500	48.0000	+10.472%	3	576	+170.417%
2024-08-12	42.0000	43.4500	42.0000	43.4500	+10.000%	3	578	+198.734%
2024-08-09	39.5000	39.5000	39.5000	39.5000	-1.250%	2	581	+228.608%
2024-08-08	36.3000	40.0000	36.3000	40.0000	+6.101%	5	580	+224.500%
2024-08-07	41.7000	41.7000	37.1000	37.7000	-12.366%	24	582	+244.297%
2024-08-06	40.6400	43.0200	40.6400	43.0200	+11.886%	11	582	+201.720%
2024-08-05	38.6500	40.3500	33.2700	38.4500	-11.406%	578	582	+237.581%
2024-08-02	41.6100	43.4000	41.6100	43.4000	-0.845%	24	550	+199.078%
2024-08-01	48.9000	48.9000	43.7700	43.7700	-7.561%	25	541	+196.550%
2024-07-31	45.0300	48.3100	45.0300	47.3500	+17.552%	16	553	+174.129%
2024-07-30	40.8100	40.8100	40.2800	40.2800	-13.747%	12	544	+222.244%
2024-07-24	49.6500	49.7300	46.7000	46.7000	-12.416%	18	544	+177.944%
2024-07-23	53.5700	53.5900	53.3200	53.3200	+5.899%	20	552	+143.436%
2024-07-17	50.3500	50.3500	50.3500	50.3500	-9.735%	9	570	+157.795%
2024-07-16	55.7800	55.7800	55.7800	55.7800	-5.857%	30	579	+132.700%
2024-07-15	59.2000	59.2500	59.2000	59.2500	+1.682%	6	579	+119.072%
2024-07-12	60.1500	60.1500	58.2700	58.2700	+0.970%	32	577	+122.756%
2024-07-11	60.0000	60.3200	57.7100	57.7100	-6.193%	33	547	+124.918%
2024-07-09	61.5200	61.5200	61.5200	61.5200	+6.676%	10	567	+110.988%
2024-07-08	57.6700	57.6700	57.6700	57.6700	+1.621%	10	577	+125.074%
2024-07-05	56.7500	56.7500	56.7500	56.7500	+3.558%	10	567	+128.722%
2024-06-28	54.9700	54.9700	54.8000	54.8000	+0.550%	2	567	+136.861%
2024-06-26	54.8500	54.8500	54.5000	54.5000	+5.416%	7	569	+138.165%
2024-06-24	54.2200	54.2200	51.7000	51.7000	-19.420%	28	569	+151.064%
2024-06-18	64.1600	64.1600	64.1600	64.1600	+3.819%	10	577	+102.307%
2024-06-17	61.8000	61.8000	61.8000	61.8000	+2.149%	3	577	+110.032%
2024-06-14	60.5000	60.5000	60.5000	60.5000	+17.636%	56	580	+114.545%
2024-06-11	52.5000	52.5900	51.1400	51.4300	-1.701%	53	552	+152.382%
2024-06-10	51.3500	52.3200	50.8000	52.3200	0.000%	13	599	+148.089%