Dark

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

EOD

Sep 28, 2026

133.15+1.409%(+1.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	133.1500	133.1500	133.1500	133.1500	+1.409%	1	697	0.000%
2026-09-22	131.3000	131.3000	131.3000	131.3000	+2.642%	2	697	+1.409%
2026-09-09	127.4900	127.9200	127.4900	127.9200	-0.914%	10	697	+4.088%
2026-09-02	129.1000	129.1000	129.1000	129.1000	+4.780%	20	703	+3.137%
2026-08-19	122.8900	123.2200	122.5900	123.2100	-0.194%	4	723	+8.068%
2026-08-18	123.1100	123.4500	123.1100	123.4500	-5.184%	2	723	+7.857%
2026-08-17	130.1400	130.2000	130.0900	130.2000	+0.308%	4	724	+2.266%
2026-08-14	130.2000	130.2000	129.6300	129.8000	+1.209%	19	723	+2.581%
2026-08-13	129.1300	129.6200	128.2500	128.2500	+1.472%	6	724	+3.821%
2026-08-12	128.0300	128.3400	126.3900	126.3900	+2.100%	26	730	+5.349%
2026-08-11	125.1500	125.1800	123.7900	123.7900	+2.179%	5	724	+7.561%
2026-08-10	124.3100	124.7200	121.1500	121.1500	+6.412%	11	723	+9.905%
2026-06-16	113.8500	113.8500	113.8500	113.8500	-1.760%	1	723	+16.952%
2026-06-15	115.8900	115.8900	115.8900	115.8900	+4.012%	1	724	+14.893%
2026-06-09	111.4200	111.4200	111.4200	111.4200	-4.196%	2	724	+19.503%
2026-06-04	116.3000	116.3000	116.3000	116.3000	-10.538%	1	726	+14.488%
2026-06-02	133.0000	133.0000	130.0000	130.0000	+1.785%	3	725	+2.423%
2026-06-01	123.9600	127.7200	123.9400	127.7200	+5.076%	9	725	+4.251%
2026-05-29	120.3800	121.5500	120.3300	121.5500	+2.461%	23	726	+9.543%
2026-05-28	117.9700	118.7600	116.9400	118.6300	+1.523%	37	736	+12.240%
2026-05-27	116.0000	116.8500	114.0700	116.8500	-1.417%	12	731	+13.950%
2026-05-26	120.2100	121.9400	117.7700	118.5300	-1.635%	32	732	+12.334%
2026-05-22	122.7500	122.8300	120.5000	120.5000	-3.422%	10	737	+10.498%
2026-05-21	129.0500	129.0500	123.9500	124.7700	-2.523%	14	732	+6.716%
2026-05-20	129.0500	130.9500	127.9600	128.0000	+2.556%	21	732	+4.023%
2026-05-19	126.2800	129.0700	124.8100	124.8100	-1.281%	34	722	+6.682%
2026-05-18	130.0100	130.0100	125.1600	126.4300	-3.562%	55	722	+5.315%
2026-05-15	131.9200	136.0000	131.1000	131.1000	-7.021%	29	722	+1.564%
2026-05-14	136.6600	141.4100	136.6600	141.0000	+6.528%	30	703	-5.567%
2026-05-13	130.2200	132.7000	129.2600	132.3600	+4.245%	25	704	+0.597%
2026-05-12	128.4300	128.4300	121.5300	126.9700	+1.584%	24	704	+4.867%
2026-05-11	120.9300	127.0900	120.9300	124.9900	+3.195%	46	704	+6.529%
2026-05-08	121.7900	121.7900	121.1200	121.1200	+2.479%	3	709	+9.932%
2026-05-07	113.3400	118.1900	113.3400	118.1900	+4.334%	15	708	+12.658%
2026-05-06	107.2800	113.2800	107.2700	113.2800	+10.496%	33	709	+17.541%
2026-05-05	105.5700	105.5700	102.4800	102.5200	-0.755%	14	705	+29.877%
2026-05-04	101.3900	103.3000	101.3900	103.3000	-1.337%	42	715	+28.896%
2026-04-16	104.7000	104.7000	104.7000	104.7000	+24.717%	1	706	+27.173%
2026-04-06	83.9500	83.9500	83.9500	83.9500	+9.026%	3	706	+58.606%
2026-03-27	77.0000	77.0000	77.0000	77.0000	-7.674%	10	706	+72.922%
2026-03-23	83.4000	83.4000	83.4000	83.4000	-1.185%	2	706	+59.652%
2026-03-06	84.4000	84.4000	84.4000	84.4000	-16.831%	1	706	+57.761%
2026-02-24	101.4800	101.4800	101.4800	101.4800	+21.170%	10	706	+31.208%
2026-02-04	83.7500	83.7500	83.7500	83.7500	-16.375%	2	709	+58.985%
2026-01-28	100.1500	100.1500	100.1500	100.1500	+2.319%	5	709	+32.951%
2025-12-31	97.8900	97.8900	97.8800	97.8800	+13.156%	2	709	+36.034%
2025-12-16	86.5000	86.5000	86.5000	86.5000	-7.773%	20	709	+53.931%
2025-12-10	93.7900	93.7900	93.7900	93.7900	+5.406%	3	689	+41.966%
2025-12-01	88.9800	88.9800	88.9800	88.9800	+0.486%	1	689	+49.640%
2025-11-28	88.4500	88.5500	88.3600	88.5500	+2.822%	3	688	+50.367%
2025-11-21	86.1200	86.1200	86.1200	86.1200	-8.655%	1	688	+54.610%
2025-11-14	94.2800	94.2800	94.2800	94.2800	-0.841%	1	688	+41.228%
2025-11-13	95.0800	95.0800	95.0800	95.0800	-0.803%	1	689	+40.040%
2025-11-07	94.0000	95.8500	94.0000	95.8500	+0.052%	2	688	+38.915%
2025-10-24	95.4300	95.8000	95.4300	95.8000	+2.625%	2	688	+38.987%
2025-10-23	93.1700	93.4000	93.0100	93.3500	+3.688%	4	688	+42.635%
2025-10-22	89.7300	90.0300	89.7300	90.0300	-4.396%	2	688	+47.895%
2025-10-20	94.8800	94.8800	94.1700	94.1700	-4.153%	2	688	+41.393%
2025-10-10	98.2500	98.2500	98.2500	98.2500	-6.366%	1	688	+35.522%
2025-10-09	104.9300	104.9300	104.9300	104.9300	+6.258%	1	689	+26.894%
2025-10-08	98.7500	98.7500	98.7500	98.7500	+2.215%	2	690	+34.835%
2025-10-06	96.6100	96.6100	96.6100	96.6100	-0.933%	1	691	+37.822%
2025-09-30	97.5200	97.5200	97.5200	97.5200	+4.288%	2	691	+36.536%
2025-09-29	93.5900	93.5900	93.5100	93.5100	+0.011%	5	691	+42.391%
2025-09-22	93.5000	93.5000	93.5000	93.5000	+5.697%	1	693	+42.406%
2025-09-15	88.7900	88.9100	88.3900	88.4600	+1.271%	80	693	+50.520%
2025-09-10	87.3500	87.3500	87.3500	87.3500	+5.610%	20	732	+52.433%
2025-09-03	82.4800	82.7900	82.4500	82.7100	-10.487%	4	752	+60.984%
2025-08-28	92.4000	92.4000	92.4000	92.4000	+3.984%	1	752	+44.102%
2025-08-19	88.8600	88.8600	88.8600	88.8600	-2.470%	1	752	+49.842%
2025-08-15	90.8500	91.1100	90.8500	91.1100	+0.752%	4	753	+46.142%
2025-08-04	90.4300	90.4300	90.4300	90.4300	-2.026%	1	753	+47.241%
2025-07-31	92.3000	92.3000	92.3000	92.3000	+1.876%	2	753	+44.258%
2025-07-30	90.7500	90.8500	90.6000	90.6000	+6.538%	5	755	+46.965%
2025-07-18	85.0400	85.0400	85.0400	85.0400	+1.214%	1	755	+56.573%
2025-07-16	83.9800	84.0200	83.9800	84.0200	0.000%	17	755	+58.474%
2025-07-15	84.1500	84.4000	83.2900	84.0200	+18.572%	22	760	+58.474%
2025-06-30	70.8600	70.8600	70.8600	70.8600	+1.373%	1	761	+87.906%
2025-06-26	71.0200	71.0200	69.9000	69.9000	+15.537%	16	761	+90.486%
2025-06-23	60.5000	60.5000	60.5000	60.5000	+2.979%	3	761	+120.083%
2025-06-13	58.7500	58.7500	58.7500	58.7500	-0.844%	2	761	+126.638%
2025-06-05	59.2500	59.2500	59.2500	59.2500	+8.318%	1	762	+124.726%
2025-05-30	54.7000	54.7000	54.5500	54.7000	-5.690%	66	762	+143.419%
2025-05-29	60.5300	60.5300	58.0000	58.0000	+3.757%	4	777	+129.569%
2025-05-21	53.8000	55.9000	53.8000	55.9000	+2.475%	2	777	+138.193%
2025-05-19	54.5500	54.5500	54.5500	54.5500	-0.128%	3	779	+144.088%
2025-05-16	54.6200	54.6200	54.6200	54.6200	+34.201%	2	777	+143.775%
2025-05-09	40.7000	40.7000	40.7000	40.7000	+0.025%	14	777	+227.150%
2025-05-08	40.6900	40.6900	40.6900	40.6900	+9.030%	1	777	+227.230%
2025-05-06	37.3200	37.3200	37.3200	37.3200	-1.789%	1	777	+256.779%
2025-05-05	37.4000	38.0000	37.4000	38.0000	+1.877%	4	777	+250.395%
2025-05-01	37.3000	37.3000	37.3000	37.3000	+14.593%	2	776	+256.971%
2025-04-30	32.5500	32.5500	32.5500	32.5500	-3.897%	1	776	+309.063%
2025-04-29	33.7500	33.8700	33.7500	33.8700	-4.457%	2	776	+293.121%
2025-04-25	33.5000	35.4500	33.5000	35.4500	+12.540%	30	777	+275.599%
2025-04-24	30.7000	31.5000	30.7000	31.5000	+3.211%	12	777	+322.698%
2025-04-23	30.5000	30.5200	30.5000	30.5200	+9.391%	2	780	+336.271%
2025-04-22	27.7500	27.9000	27.7500	27.9000	+3.911%	3	780	+377.240%
2025-04-21	27.5000	27.5000	26.0000	26.8500	-13.247%	5	780	+395.903%
2025-04-17	30.9500	30.9500	30.9500	30.9500	+2.995%	1	778	+330.210%
2025-04-16	32.1000	32.1000	30.0500	30.0500	-20.921%	6	778	+343.095%
2025-04-14	38.0000	38.0000	38.0000	38.0000	+10.787%	1	778	+250.395%
2025-04-10	34.7900	34.7900	34.3000	34.3000	-9.499%	3	779	+288.192%
2025-04-09	30.4000	37.9000	29.8000	37.9000	+20.013%	819	780	+251.319%
2025-04-08	31.9800	33.1500	31.5800	31.5800	+12.786%	23	657	+321.628%
2025-04-07	22.2900	28.9600	22.2900	28.0000	+8.150%	58	659	+375.536%
2025-04-04	28.1500	28.2000	25.0000	25.8900	-28.678%	38	674	+414.291%
2025-03-28	36.3000	36.3000	36.3000	36.3000	-10.855%	2	667	+266.804%
2025-03-26	40.7200	40.7200	40.7200	40.7200	-4.726%	1	666	+226.989%
2025-03-21	42.7400	42.7400	42.7400	42.7400	-0.489%	2	666	+211.535%
2025-03-13	42.9500	42.9500	42.9500	42.9500	+13.325%	1	665	+210.012%
2025-03-07	37.8900	37.9000	37.8900	37.9000	-2.168%	6	665	+251.319%
2025-03-06	38.7400	38.7400	38.7400	38.7400	-12.154%	1	665	+243.702%
2025-03-05	44.1000	44.1000	44.1000	44.1000	-4.151%	1	665	+201.927%
2025-03-03	46.0100	46.0100	46.0100	46.0100	-3.157%	5	665	+189.394%
2025-02-28	47.7500	47.7500	47.3500	47.5100	-5.865%	162	665	+180.257%
2025-02-27	51.0200	51.0200	50.4700	50.4700	-3.591%	11	608	+163.820%
2025-02-25	52.3500	52.3500	52.3500	52.3500	-8.543%	7	618	+154.346%
2025-02-21	57.2400	57.2400	57.2400	57.2400	-9.402%	2	625	+132.617%
2025-02-18	63.7800	63.7800	63.1800	63.1800	+5.511%	20	625	+110.747%
2025-02-14	59.8800	59.8800	59.8800	59.8800	+2.622%	20	625	+122.361%
2025-02-13	58.3500	58.3500	58.3500	58.3500	+5.154%	10	635	+128.192%
2025-02-12	55.4900	55.4900	55.4600	55.4900	-4.328%	10	635	+139.953%
2025-02-10	58.0000	58.0000	58.0000	58.0000	+7.667%	10	645	+129.569%
2025-02-07	53.8700	53.8700	53.8700	53.8700	+1.795%	20	655	+147.169%
2025-02-06	52.4500	52.9200	52.4500	52.9200	+6.780%	11	655	+151.606%
2025-02-05	49.5600	49.5600	49.5600	49.5600	+8.732%	10	645	+168.664%
2025-02-04	45.5700	45.5800	45.5700	45.5800	-13.181%	10	640	+192.124%
2025-01-31	52.2500	52.9600	52.2500	52.5000	+10.294%	444	630	+153.619%
2025-01-30	47.7500	47.8000	47.5000	47.6000	0.000%	111	668	+179.727%
2025-01-28	47.4200	47.6000	47.3800	47.6000	+5.848%	20	668	+179.727%
2025-01-27	50.0000	50.0000	44.9700	44.9700	-32.700%	10	668	+196.086%
2025-01-24	66.8200	66.8200	66.8200	66.8200	-1.387%	2	673	+99.267%
2025-01-22	67.8800	67.8800	67.7600	67.7600	+6.207%	2	673	+96.502%
2025-01-21	63.5500	63.8000	63.5500	63.8000	+8.522%	100	673	+108.699%
2025-01-15	58.7900	58.7900	58.7900	58.7900	+3.924%	9	597	+126.484%
2025-01-14	56.5800	56.5800	56.5700	56.5700	+0.802%	2	597	+135.372%
2025-01-13	56.1200	56.1200	56.1200	56.1200	-13.966%	5	596	+137.259%
2025-01-07	65.2300	65.2300	65.2300	65.2300	-10.985%	2	596	+104.124%
2025-01-06	70.4300	74.0000	70.4300	73.2800	+9.080%	15	598	+81.700%
2025-01-03	65.4600	67.2900	65.4600	67.1800	+14.936%	28	593	+98.199%
2024-12-31	58.4200	58.4500	58.4200	58.4500	-2.225%	30	598	+127.802%
2024-12-27	59.7800	59.7800	59.7800	59.7800	-8.383%	2	598	+122.733%
2024-12-24	65.0800	65.2500	64.8700	65.2500	+2.514%	8	596	+104.061%
2024-12-23	61.9100	63.6500	61.9100	63.6500	+5.294%	16	596	+109.191%
2024-12-18	60.4500	60.4500	60.4500	60.4500	+11.800%	1	590	+120.265%
2024-12-17	53.9500	54.0700	53.9500	54.0700	-21.581%	5	589	+146.255%
2024-12-05	69.0400	69.0400	68.9500	68.9500	+0.804%	2	592	+93.111%
2024-12-04	66.1500	68.4900	66.1500	68.4000	+7.395%	7	592	+94.664%
2024-12-02	63.6900	63.6900	63.6900	63.6900	+2.395%	1	591	+109.060%
2024-11-29	62.2000	62.2000	62.2000	62.2000	+0.355%	10	591	+114.068%
2024-11-26	61.9800	61.9800	61.9800	61.9800	-0.434%	1	586	+114.827%
2024-11-25	62.2500	62.2500	62.2500	62.2500	-6.532%	2	585	+113.896%
2024-11-22	66.9500	66.9500	66.6000	66.6000	-7.178%	6	585	+99.925%
2024-11-21	71.4200	71.7500	71.4200	71.7500	+1.629%	10	591	+85.575%
2024-11-12	70.6000	70.6000	70.6000	70.6000	+1.817%	1	591	+88.598%
2024-11-11	69.3400	69.3400	69.3400	69.3400	-2.844%	1	590	+92.025%
2024-11-07	71.3700	71.3700	71.3700	71.3700	+9.396%	2	590	+86.563%
2024-11-05	65.2400	65.2400	65.2400	65.2400	+8.103%	1	592	+104.093%
2024-10-31	62.0000	62.3500	59.6600	60.3500	-7.424%	11	592	+120.630%
2024-10-29	65.1900	65.1900	65.1900	65.1900	-0.852%	1	592	+104.249%
2024-10-23	65.7500	65.7500	65.7500	65.7500	-0.454%	1	592	+102.510%
2024-10-21	66.5000	66.7500	66.0500	66.0500	+0.045%	9	591	+101.590%
2024-10-17	66.0200	66.0200	66.0200	66.0200	+12.470%	1	595	+101.681%
2024-10-15	61.6800	61.6800	58.7000	58.7000	-9.914%	4	595	+126.831%
2024-10-14	65.1600	65.1600	65.1600	65.1600	+5.951%	18	593	+104.343%
2024-10-11	60.6500	61.5000	60.6500	61.5000	+4.859%	4	611	+116.504%
2024-10-08	58.6500	58.6500	58.6500	58.6500	+11.821%	6	610	+127.025%
2024-10-04	52.4500	52.4500	52.4500	52.4500	+5.810%	4	615	+153.861%
2024-09-30	49.8200	49.8200	49.5700	49.5700	+1.163%	51	617	+168.610%
2024-09-27	49.7000	49.8000	49.0000	49.0000	-6.040%	10	600	+171.735%
2024-09-26	51.8700	52.1500	51.8700	52.1500	+4.467%	2	601	+155.321%
2024-09-24	49.9200	49.9200	49.9200	49.9200	+7.982%	130	601	+166.727%
2024-09-20	46.2300	46.2300	46.2300	46.2300	-5.692%	2	679	+188.016%
2024-09-19	49.0200	49.0200	49.0200	49.0200	+1.365%	12	680	+171.624%
2024-09-17	48.3600	48.3600	48.3600	48.3600	-2.303%	1	680	+175.331%
2024-09-13	50.2500	50.2500	49.5000	49.5000	-2.750%	12	680	+168.990%
2024-09-12	50.9400	51.0900	50.4500	50.9000	+7.953%	15	680	+161.591%
2024-09-11	43.8500	47.1500	43.8500	47.1500	+16.276%	124	683	+182.397%
2024-09-10	40.0500	40.5500	40.0500	40.5500	+4.997%	2	707	+228.360%
2024-09-09	38.6200	38.6200	38.6200	38.6200	+2.850%	7	707	+244.770%
2024-09-06	39.0500	39.0500	37.0500	37.5500	-7.353%	110	714	+254.594%
2024-09-05	40.2500	40.5300	40.2500	40.5300	-2.101%	133	704	+228.522%
2024-09-04	39.8000	41.4500	39.2000	41.4000	-0.719%	4	575	+221.618%
2024-09-03	45.8000	45.9500	41.7000	41.7000	-16.533%	15	575	+219.305%
2024-08-30	49.8500	50.0000	49.8500	49.9600	+1.772%	6	580	+166.513%
2024-08-29	52.3000	52.7500	49.0900	49.0900	-9.177%	12	580	+171.237%
2024-08-28	54.1500	54.1500	54.0500	54.0500	-5.308%	2	575	+146.346%
2024-08-27	55.7500	57.2500	55.7500	57.0800	-1.126%	6	575	+133.269%
2024-08-23	57.8000	57.8000	57.7300	57.7300	-3.927%	20	577	+130.643%
2024-08-22	60.0900	60.0900	60.0900	60.0900	+2.894%	10	581	+121.584%
2024-08-21	59.2500	59.3500	58.4000	58.4000	+1.108%	8	572	+127.997%
2024-08-20	59.4900	59.4900	57.7600	57.7600	-3.653%	59	571	+130.523%
2024-08-19	59.6500	59.9500	59.6500	59.9500	+8.057%	6	579	+122.102%
2024-08-16	55.3500	55.4800	55.3000	55.4800	+12.081%	10	581	+139.996%
2024-08-14	47.9000	49.5000	47.9000	49.5000	+3.125%	2	577	+168.990%
2024-08-13	46.5500	48.0000	46.5500	48.0000	+10.472%	3	576	+177.396%
2024-08-12	42.0000	43.4500	42.0000	43.4500	+10.000%	3	578	+206.444%
2024-08-09	39.5000	39.5000	39.5000	39.5000	-1.250%	2	581	+237.089%
2024-08-08	36.3000	40.0000	36.3000	40.0000	+6.101%	5	580	+232.875%
2024-08-07	41.7000	41.7000	37.1000	37.7000	-12.366%	24	582	+253.183%
2024-08-06	40.6400	43.0200	40.6400	43.0200	+11.886%	11	582	+209.507%
2024-08-05	38.6500	40.3500	33.2700	38.4500	-11.406%	578	582	+246.294%
2024-08-02	41.6100	43.4000	41.6100	43.4000	-0.845%	24	550	+206.797%
2024-08-01	48.9000	48.9000	43.7700	43.7700	-7.561%	25	541	+204.204%
2024-07-31	45.0300	48.3100	45.0300	47.3500	+17.552%	16	553	+181.204%
2024-07-30	40.8100	40.8100	40.2800	40.2800	-13.747%	12	544	+230.561%
2024-07-24	49.6500	49.7300	46.7000	46.7000	-12.416%	18	544	+185.118%
2024-07-23	53.5700	53.5900	53.3200	53.3200	+5.899%	20	552	+149.719%
2024-07-17	50.3500	50.3500	50.3500	50.3500	-9.735%	9	570	+164.449%
2024-07-16	55.7800	55.7800	55.7800	55.7800	-5.857%	30	579	+138.706%
2024-07-15	59.2000	59.2500	59.2000	59.2500	+1.682%	6	579	+124.726%
2024-07-12	60.1500	60.1500	58.2700	58.2700	+0.970%	32	577	+128.505%
2024-07-11	60.0000	60.3200	57.7100	57.7100	-6.193%	33	547	+130.723%
2024-07-09	61.5200	61.5200	61.5200	61.5200	+6.676%	10	567	+116.434%
2024-07-08	57.6700	57.6700	57.6700	57.6700	+1.621%	10	577	+130.883%
2024-07-05	56.7500	56.7500	56.7500	56.7500	+3.558%	10	567	+134.626%
2024-06-28	54.9700	54.9700	54.8000	54.8000	+0.550%	2	567	+142.974%
2024-06-26	54.8500	54.8500	54.5000	54.5000	+5.416%	7	569	+144.312%
2024-06-24	54.2200	54.2200	51.7000	51.7000	-19.420%	28	569	+157.544%
2024-06-18	64.1600	64.1600	64.1600	64.1600	+3.819%	10	577	+107.528%
2024-06-17	61.8000	61.8000	61.8000	61.8000	+2.149%	3	577	+115.453%
2024-06-14	60.5000	60.5000	60.5000	60.5000	+17.636%	56	580	+120.083%
2024-06-11	52.5000	52.5900	51.1400	51.4300	-1.701%	53	552	+158.896%
2024-06-10	51.3500	52.3200	50.8000	52.3200	0.000%	13	599	+154.492%