Dark

NVDA20261218C1
NVDA Dec 18 2026 1.00 Call (NVDA261218C00001000)
option OPRA

EOD

Aug 17, 2026

224.23+17.762%(+33.82)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	224.2300	224.2300	224.2300	224.2300	+17.762%	10	42	0.000%
2026-07-29	190.4100	190.4100	190.4100	190.4100	-9.497%	1	32	+17.762%
2026-07-14	210.3900	210.3900	210.3900	210.3900	+6.274%	1	33	+6.578%
2026-06-30	198.1400	198.2800	197.9700	197.9700	-9.850%	27	32	+13.265%
2026-06-01	219.6000	219.6000	219.6000	219.6000	+3.526%	1	3,126	+2.108%
2026-05-28	212.3600	212.3600	212.1200	212.1200	-4.489%	40	3,126	+5.709%
2026-05-21	223.0700	223.0700	222.0900	222.0900	+0.598%	10	3,126	+0.964%
2026-05-12	220.7700	220.7700	220.7700	220.7700	+10.929%	1	3,259	+1.567%
2026-05-05	199.0200	199.0200	199.0200	199.0200	-4.064%	1	3,258	+12.667%
2026-04-29	207.4500	207.4500	207.4500	207.4500	+10.581%	1	3,258	+8.089%
2026-04-13	187.6000	187.6000	187.6000	187.6000	+6.864%	20	3,258	+19.526%
2026-03-23	175.5500	175.5500	175.5500	175.5500	+1.945%	4	3,274	+27.730%
2026-03-20	172.2000	172.2000	172.2000	172.2000	-5.618%	1	3,274	+30.215%
2026-03-17	182.4500	182.4500	182.4500	182.4500	-0.734%	1	3,275	+22.899%
2026-03-16	183.8000	183.8000	183.8000	183.8000	+0.191%	1	3,275	+21.997%
2026-03-10	183.4500	183.4500	183.4500	183.4500	+0.852%	1	3,275	+22.229%
2026-03-04	181.9000	181.9000	181.9000	181.9000	+1.660%	1	3,275	+23.271%
2026-03-03	179.2000	179.2000	178.9300	178.9300	-4.576%	35	3,275	+25.317%
2026-02-26	187.5100	187.5100	187.5100	187.5100	+0.709%	10	3,275	+19.583%
2026-02-19	186.1900	186.1900	186.1900	186.1900	+0.021%	1	3,275	+20.431%
2026-02-12	186.3100	186.3100	186.1500	186.1500	-2.283%	2	3,274	+20.457%
2026-02-11	190.6400	190.7900	188.8000	190.5000	+11.079%	51	3,274	+17.706%
2026-02-05	172.3000	172.3000	171.4100	171.5000	-8.338%	22	3,275	+30.746%
2026-01-23	186.8300	187.1000	186.8300	187.1000	+1.735%	54	3,275	+19.845%
2026-01-22	184.6500	184.6500	183.9100	183.9100	+0.596%	16	3,223	+21.924%
2026-01-21	181.1100	184.1500	181.1100	182.8200	+1.341%	21	3,229	+22.651%
2026-01-20	180.4000	180.4000	180.4000	180.4000	-3.193%	1	3,242	+24.296%
2026-01-16	186.9900	186.9900	186.3500	186.3500	-0.587%	24	3,247	+20.327%
2026-01-15	187.8500	187.8500	186.2600	187.4500	-0.935%	10	3,247	+19.621%
2026-01-07	189.2200	189.2200	189.2200	189.2200	+0.670%	1	3,257	+18.502%
2026-01-06	190.9200	190.9200	187.9100	187.9600	+2.767%	90	3,258	+19.297%
2025-12-23	182.9000	182.9000	182.9000	182.9000	+0.373%	5	3,348	+22.597%
2025-12-10	182.0500	182.2700	181.8600	182.2200	-0.285%	116	3,348	+23.055%
2025-12-08	182.7400	182.7400	182.7400	182.7400	+0.296%	2	3,352	+22.704%
2025-12-05	182.2000	182.2000	182.2000	182.2000	+0.088%	1	3,352	+23.068%
2025-12-04	182.0400	182.0400	182.0400	182.0400	+1.246%	19	3,351	+23.176%
2025-12-03	179.8000	179.8000	179.8000	179.8000	-2.521%	1	3,351	+24.711%
2025-12-02	184.4500	184.4500	184.4500	184.4500	+3.045%	1	3,350	+21.567%
2025-12-01	177.8000	179.0000	177.7200	179.0000	+1.618%	206	3,351	+25.268%
2025-11-28	176.2000	176.2000	176.1500	176.1500	-2.112%	10	3,245	+27.295%
2025-11-26	179.4000	180.4000	178.6100	179.9500	+1.655%	403	3,166	+24.607%
2025-11-25	176.0000	177.3000	175.8800	177.0200	-2.619%	447	3,166	+26.669%
2025-11-24	182.0000	182.0000	181.7800	181.7800	+1.361%	8	3,002	+23.352%
2025-11-21	178.2000	183.1500	174.7700	179.3400	-1.261%	7	3,002	+25.031%
2025-11-20	193.2000	193.2000	181.6300	181.6300	-0.943%	12	3,005	+23.454%
2025-11-18	181.5000	183.3600	180.3500	183.3600	-2.130%	338	2,995	+22.289%
2025-11-17	187.3500	187.3500	187.3500	187.3500	-2.802%	2	3,004	+19.685%
2025-11-11	193.6000	196.1900	191.2000	192.7500	-3.116%	3,184	4,467	+16.332%
2025-11-10	193.5500	198.9500	193.5500	198.9500	+10.528%	244	2,230	+12.707%
2025-11-07	183.2000	183.2000	179.7500	180.0000	-4.230%	80	2,063	+24.572%
2025-11-06	192.5600	192.5600	186.2500	187.9500	-4.107%	1,965	2,018	+19.303%
2025-11-05	199.0000	202.8500	196.0000	196.0000	-1.060%	1,884	1,520	+14.403%
2025-11-04	201.5500	201.7500	198.1000	198.1000	-5.329%	901	1,429	+13.190%
2025-11-03	210.9000	210.9000	209.2500	209.2500	+2.574%	23	848	+7.159%
2025-10-31	204.0000	204.0000	204.0000	204.0000	-2.857%	1	848	+9.917%
2025-10-29	210.0000	210.0000	210.0000	210.0000	+17.529%	14	847	+6.776%
2025-10-22	178.6800	178.6800	178.6800	178.6800	-1.107%	25	833	+25.493%
2025-10-21	180.6800	180.6800	180.6800	180.6800	-0.840%	1	838	+24.103%
2025-10-20	182.9500	182.9500	182.1500	182.2100	+0.502%	20	839	+23.061%
2025-10-16	180.2500	181.4000	179.5800	181.3000	+0.778%	126	842	+23.679%
2025-10-15	182.0000	182.0000	177.6500	179.9000	-4.895%	113	759	+24.641%
2025-10-10	189.1600	189.1600	189.1600	189.1600	+2.304%	1	663	+18.540%
2025-10-01	184.9000	184.9000	184.9000	184.9000	-0.484%	1	664	+21.271%
2025-09-30	185.8000	185.8000	185.8000	185.8000	+6.135%	1	664	+20.684%
2025-09-22	175.0600	175.0600	175.0600	175.0600	+4.858%	1	663	+28.088%
2025-09-09	166.9500	166.9500	166.9500	166.9500	-1.910%	1	663	+34.310%
2025-09-04	170.2000	170.2000	170.2000	170.2000	+1.691%	1	663	+31.745%
2025-09-02	169.4500	169.4500	166.6000	167.3700	-3.689%	12	664	+33.973%
2025-08-21	173.7800	173.7800	173.7800	173.7800	-3.477%	1	664	+29.031%
2025-08-12	180.0400	180.0400	180.0400	180.0400	+7.116%	1	665	+24.545%
2025-07-23	168.9500	168.9500	168.0800	168.0800	+18.701%	5	665	+33.407%
2025-06-11	141.6000	141.6000	141.6000	141.6000	+0.783%	1	661	+58.355%
2025-06-03	140.5000	140.5000	140.5000	140.5000	+3.767%	3	662	+59.594%
2025-05-30	135.4000	135.4000	135.4000	135.4000	+1.234%	6	662	+65.606%
2025-05-16	133.7500	133.7500	133.7500	133.7500	+9.847%	10	659	+67.649%
2025-05-12	120.4200	121.7600	120.4200	121.7600	+4.515%	3	1,313	+84.157%
2025-05-09	116.5000	116.5000	116.5000	116.5000	+2.283%	2	1,315	+92.472%
2025-05-05	113.8700	113.9000	113.8700	113.9000	+1.669%	4	1,314	+96.866%
2025-05-01	112.0300	112.0300	112.0300	112.0300	+7.206%	11	1,314	+100.152%
2025-04-16	104.5000	104.5000	104.5000	104.5000	-1.415%	2	1,304	+114.574%
2025-04-10	107.0000	107.0000	104.0000	106.0000	-7.018%	20	1,304	+111.538%
2025-04-09	100.1000	114.0000	100.1000	114.0000	+18.750%	19	1,293	+96.693%
2025-04-04	96.0000	96.0000	96.0000	96.0000	-4.096%	10	1,285	+133.573%
2025-04-03	100.1000	100.1000	100.1000	100.1000	-16.929%	5	1,288	+124.006%
2025-03-25	120.5000	120.5000	120.5000	120.5000	+1.465%	1	1,285	+86.083%
2025-03-17	118.9000	119.1500	118.7600	118.7600	-0.202%	22	1,285	+88.809%
2025-03-14	119.0000	119.0000	119.0000	119.0000	+5.628%	2	1,285	+88.429%
2025-03-12	115.0000	115.0000	112.6600	112.6600	+2.614%	2	1,285	+99.032%
2025-03-10	109.7500	109.9000	109.6700	109.7900	-0.191%	22	1,286	+104.235%
2025-03-06	113.5000	113.5000	110.0000	110.0000	-12.871%	2	1,285	+103.845%
2025-02-27	131.0000	131.0000	126.2500	126.2500	-2.472%	2	1,285	+77.608%
2025-02-26	129.4500	129.4500	129.4500	129.4500	-5.109%	1	1,285	+73.217%
2025-02-21	136.4200	136.4200	136.4200	136.4200	+14.870%	2	1,284	+64.367%
2025-01-30	118.9500	118.9500	118.7600	118.7600	-5.746%	4	1,325	+88.809%
2025-01-28	126.0000	126.0000	126.0000	126.0000	+8.062%	1	1,325	+77.960%
2025-01-27	120.0000	120.0000	116.6000	116.6000	-22.241%	5	1,325	+92.307%
2025-01-06	149.9500	149.9500	149.9500	149.9500	+11.903%	20	1,327	+49.537%
2024-12-20	134.0500	134.0500	134.0000	134.0000	-0.372%	2	1,327	+67.336%
2024-12-12	136.6000	136.6000	134.5000	134.5000	+0.433%	2	1,328	+66.714%
2024-12-10	133.9200	133.9200	133.9200	133.9200	-2.497%	1	1,327	+67.436%
2024-11-25	137.1500	137.5500	136.5100	137.3500	-6.787%	60	1,327	+63.254%
2024-11-21	144.4000	147.3500	144.1000	147.3500	+4.973%	42	1,297	+52.175%
2024-11-18	138.3500	140.6500	138.3500	140.3700	-0.623%	60	1,276	+59.742%
2024-11-15	140.8500	141.2500	139.7200	141.2500	-3.253%	80	1,256	+58.747%
2024-11-14	148.2500	148.2500	146.0000	146.0000	-0.552%	40	1,236	+53.582%
2024-11-08	146.8000	146.9000	146.7900	146.8100	-0.333%	80	1,236	+52.735%
2024-11-07	147.3000	147.3000	147.3000	147.3000	+1.057%	10	1,216	+52.227%
2024-11-06	142.3600	145.7600	142.2300	145.7600	+4.750%	172	1,252	+53.835%
2024-11-05	139.3000	139.3000	138.5100	139.1500	+2.656%	170	1,187	+61.143%
2024-11-01	135.5500	135.5500	135.5500	135.5500	-0.979%	40	1,028	+65.422%
2024-10-30	136.8900	136.8900	136.8900	136.8900	-2.708%	1	1,008	+63.803%
2024-10-29	140.6500	140.7000	140.5700	140.7000	-0.411%	12	1,007	+59.367%
2024-10-25	141.5000	141.5000	141.2700	141.2800	+0.699%	40	996	+58.713%
2024-10-21	140.3000	140.3000	140.3000	140.3000	+7.534%	1	996	+59.822%
2024-10-15	130.3300	130.4700	130.0600	130.4700	-1.888%	40	997	+71.863%
2024-10-10	132.9800	132.9800	132.9800	132.9800	+0.385%	10	997	+68.619%
2024-10-09	131.5000	132.6800	131.4400	132.4700	+0.546%	73	997	+69.269%
2024-10-08	131.3000	131.8500	131.3000	131.7500	+7.245%	12	1,024	+70.194%
2024-10-07	122.8500	122.8500	122.8500	122.8500	+0.130%	1	1,030	+82.523%
2024-10-04	122.7500	122.7500	122.6900	122.6900	+0.033%	4	1,030	+82.761%
2024-10-03	122.6500	122.6500	122.6500	122.6500	+3.415%	1	1,030	+82.821%
2024-10-02	118.7000	118.7000	118.6000	118.6000	+1.585%	5	1,030	+89.064%
2024-10-01	116.7500	116.7500	116.7500	116.7500	-2.383%	1	1,025	+92.060%
2024-09-30	119.1000	119.6000	119.1000	119.6000	0.000%	15	1,026	+87.483%
2024-09-27	119.6000	119.6000	119.6000	119.6000	-7.638%	40	1,015	+87.483%
2024-09-26	129.4900	129.4900	129.4900	129.4900	+5.542%	10	1,035	+73.164%
2024-09-25	123.7400	123.7400	122.6500	122.6900	+5.503%	34	1,025	+82.761%
2024-09-24	116.2900	116.2900	116.2900	116.2900	+1.078%	10	991	+92.820%
2024-09-23	118.3400	118.3400	115.0500	115.0500	-2.110%	44	981	+94.898%
2024-09-19	117.5300	117.5300	117.5300	117.5300	+1.855%	10	941	+90.785%
2024-09-18	114.9000	115.6000	114.8100	115.3900	-1.879%	14	931	+94.324%
2024-09-17	118.0000	118.0000	117.3700	117.6000	+0.599%	5	924	+90.672%
2024-09-16	116.3000	116.9000	114.9500	116.9000	-1.383%	22	922	+91.814%
2024-09-13	118.8000	119.7000	118.0000	118.5400	-0.604%	208	900	+89.160%
2024-09-12	117.7000	120.5000	117.7000	119.2600	+2.872%	73	828	+88.018%
2024-09-11	114.7300	116.0000	114.7300	115.9300	+6.799%	4	765	+93.418%
2024-09-10	107.0000	108.5500	106.0000	108.5500	+8.986%	14	765	+106.568%
2024-09-06	99.6000	99.6000	99.6000	99.6000	-5.807%	6	767	+125.131%
2024-09-05	108.5500	108.5500	105.7400	105.7400	-2.580%	2	767	+112.058%
2024-09-04	108.8000	108.8300	108.5400	108.5400	-0.193%	3	767	+106.587%
2024-09-03	108.7500	108.7500	108.7500	108.7500	-7.067%	1	767	+106.189%
2024-08-29	119.0000	120.4000	117.0200	117.0200	-7.348%	25	766	+91.617%
2024-08-28	126.3000	126.3000	126.3000	126.3000	-3.330%	2	754	+77.538%
2024-08-27	130.6500	130.6500	130.6500	130.6500	+2.015%	1	754	+71.626%
2024-08-21	128.0700	128.0700	128.0700	128.0700	+1.643%	1	753	+75.084%
2024-08-19	129.0000	129.0000	126.0000	126.0000	+3.909%	2	753	+77.960%
2024-08-15	121.4900	121.4900	121.2600	121.2600	+11.452%	2	752	+84.917%
2024-08-12	110.4500	110.4500	108.8000	108.8000	+4.787%	5	752	+106.094%
2024-08-08	102.7700	103.8300	102.6200	103.8300	-0.451%	698	751	+115.959%
2024-08-06	104.3000	104.3000	104.3000	104.3000	+3.729%	1	752	+114.986%
2024-08-05	97.4900	103.0000	97.4900	100.5500	-3.317%	36	751	+123.003%
2024-08-02	103.7000	106.6000	103.7000	104.0000	-3.355%	673	715	+115.606%
2024-08-01	107.4400	107.6100	107.4400	107.6100	-6.629%	2	57	+108.373%
2024-07-31	115.2000	115.2500	115.2000	115.2500	+10.562%	4	57	+94.560%
2024-07-30	106.9000	106.9000	104.2400	104.2400	-5.133%	3	55	+115.109%
2024-07-29	109.8800	109.8800	109.8800	109.8800	-4.244%	1	55	+104.068%
2024-07-25	107.2800	114.7500	107.2800	114.7500	-14.366%	3	54	+95.407%
2024-07-09	134.0000	134.0000	134.0000	134.0000	+3.900%	1	53	+67.336%
2024-07-08	128.9700	128.9700	128.9700	128.9700	+3.217%	1	54	+73.862%
2024-07-05	124.9500	124.9500	124.9500	124.9500	+1.297%	1	53	+79.456%
2024-06-24	122.2600	123.3500	122.2600	123.3500	-7.975%	21	53	+81.784%
2024-06-18	134.0400	134.0400	134.0400	134.0400	+2.219%	3	33	+67.286%
2024-06-14	130.7600	131.1300	130.7600	131.1300	+7.001%	6	33	+70.998%
2024-06-13	122.5500	122.5500	122.5500	122.5500	-3.237%	1	30	+82.970%
2024-06-12	126.6500	126.6500	126.6500	126.6500	+4.669%	1	30	+77.047%
2024-06-10	121.0000	121.0000	121.0000	121.0000	0.000%	1	30	+85.314%