Dark

NVDA20261218C101
NVDA Dec 18 2026 101.00 Call (NVDA261218C00101000)
option OPRA

EOD

May 15, 2025

50.71-3.262%(-1.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	50.71	50.71	50.71	50.71	-3.262%	1	12,707	0.000%
2025-05-14	50.50	52.42	50.50	52.42	+9.208%	101	12,708	-3.262%
2025-05-13	48.00	48.00	48.00	48.00	+17.073%	4	12,708	+5.646%
2025-05-12	41.95	41.95	41.00	41.00	+6.910%	5	12,704	+23.683%
2025-05-08	38.25	38.35	38.25	38.35	+8.272%	7	12,706	+32.229%
2025-05-06	35.42	35.42	35.42	35.42	-2.558%	5	12,711	+43.168%
2025-05-05	36.35	36.35	36.35	36.35	-0.411%	1	12,711	+39.505%
2025-05-02	36.50	36.50	36.50	36.50	+2.933%	20	12,711	+38.932%
2025-05-01	35.46	35.46	35.46	35.46	+17.223%	2	12,721	+43.006%
2025-04-30	29.95	30.25	29.95	30.25	-7.859%	19	12,721	+67.636%
2025-04-29	32.83	32.83	32.83	32.83	+5.903%	1	12,725	+54.462%
2025-04-28	31.00	31.00	31.00	31.00	-8.012%	1	12,724	+63.581%
2025-04-25	33.69	33.70	33.20	33.70	+11.221%	106	12,725	+50.475%
2025-04-24	30.40	30.40	30.30	30.30	+8.021%	3	12,776	+67.360%
2025-04-23	28.05	28.05	28.05	28.05	+13.747%	6	12,777	+80.784%
2025-04-21	26.85	26.85	24.30	24.66	-13.957%	46	12,783	+105.637%
2025-04-16	30.50	30.50	28.50	28.66	-21.112%	20	12,799	+76.936%
2025-04-14	36.33	36.33	36.33	36.33	+3.357%	2	12,795	+39.582%
2025-04-11	35.15	35.15	35.15	35.15	+3.933%	2	12,793	+44.267%
2025-04-10	33.66	33.82	33.66	33.82	-2.956%	2	12,794	+49.941%
2025-04-09	34.85	34.85	34.85	34.85	+32.409%	1	12,794	+45.509%
2025-04-08	26.40	26.40	26.32	26.32	-1.607%	4	12,795	+92.667%
2025-04-07	21.34	28.60	21.34	26.75	+8.961%	156	12,795	+89.570%
2025-04-04	26.37	26.37	24.25	24.55	-18.030%	20	12,736	+106.558%
2025-04-03	31.55	31.55	29.45	29.95	-9.925%	13	12,738	+69.316%
2025-03-31	31.15	33.25	31.15	33.25	-19.394%	3	12,740	+52.511%
2025-03-21	41.25	41.25	41.25	41.25	-2.251%	10	12,739	+22.933%
2025-03-18	42.20	42.20	42.20	42.20	-4.525%	1	12,744	+20.166%
2025-03-17	44.20	44.20	44.20	44.20	-0.495%	1	12,744	+14.729%
2025-03-14	43.50	44.60	43.50	44.42	+30.647%	22	12,743	+14.160%
2025-03-10	35.18	35.18	34.00	34.00	-11.917%	3	12,743	+49.147%
2025-03-07	35.84	38.60	35.84	38.60	+1.312%	6	12,744	+31.373%
2025-03-06	39.60	39.72	38.10	38.10	-9.069%	25	12,746	+33.097%
2025-03-05	42.35	42.35	41.90	41.90	+2.220%	4	12,746	+21.026%
2025-03-04	40.05	43.60	40.05	40.99	+2.964%	11,683	12,748	+23.713%
2025-03-03	39.81	39.81	39.81	39.81	-11.039%	1	1,259	+27.380%
2025-02-28	45.60	45.92	44.75	44.75	-8.487%	686	1,260	+13.318%
2025-02-27	49.41	49.41	48.90	48.90	-5.416%	2	1,501	+3.701%
2025-02-26	51.50	51.70	51.50	51.70	+4.656%	30	1,501	-1.915%
2025-02-25	49.40	49.40	49.40	49.40	-17.858%	9	1,539	+2.652%
2025-02-21	60.14	60.14	60.14	60.14	+5.103%	2	1,539	-15.680%
2025-02-13	57.22	57.22	57.22	57.22	+5.963%	2	1,538	-11.377%
2025-02-12	54.00	54.00	54.00	54.00	-4.425%	3	1,538	-6.093%
2025-02-10	56.70	56.70	56.50	56.50	+12.662%	2	1,541	-10.248%
2025-02-06	50.15	50.15	50.15	50.15	+17.063%	30	1,539	+1.117%
2025-02-03	42.30	42.84	42.30	42.84	-6.870%	5	1,539	+18.371%
2025-01-31	46.00	46.00	46.00	46.00	-3.158%	4	1,543	+10.239%
2025-01-30	47.50	47.50	47.50	47.50	+8.447%	5	1,548	+6.758%
2025-01-27	51.05	51.05	43.55	43.80	-32.976%	17	1,548	+15.776%
2025-01-23	65.35	65.35	65.35	65.35	-0.533%	1	1,542	-22.402%
2025-01-22	65.70	65.70	65.70	65.70	+19.847%	1,110	1,543	-22.816%
2025-01-14	54.82	54.82	54.82	54.82	+1.144%	2	2,116	-7.497%
2025-01-13	53.43	54.20	53.43	54.20	-6.471%	3	2,116	-6.439%
2025-01-10	57.66	57.95	57.55	57.95	-4.922%	6	2,116	-12.494%
2025-01-08	60.95	60.95	60.95	60.95	-8.894%	1	2,116	-16.801%
2025-01-07	66.90	66.90	66.90	66.90	+11.500%	5	2,116	-24.200%
2025-01-02	58.65	60.00	58.65	60.00	+4.348%	2	2,116	-15.483%
2024-12-31	57.50	57.50	57.50	57.50	-6.337%	6	2,116	-11.809%
2024-12-30	61.39	61.39	61.39	61.39	+4.583%	10	2,116	-17.397%
2024-12-27	58.70	58.70	58.70	58.70	+10.442%	10	2,126	-13.612%
2024-12-18	53.15	53.15	53.15	53.15	+0.340%	5	2,136	-4.591%
2024-12-17	52.97	52.97	52.97	52.97	-3.515%	1	2,136	-4.267%
2024-12-16	54.90	54.90	54.90	54.90	-3.684%	2	2,137	-7.632%
2024-12-13	57.00	57.00	57.00	57.00	-4.921%	2	2,137	-11.035%
2024-12-12	59.35	59.95	59.35	59.95	-1.430%	2	2,137	-15.413%
2024-12-09	60.82	60.82	60.82	60.82	-8.610%	10	2,137	-16.623%
2024-12-04	66.55	66.55	66.55	66.55	+19.479%	50	2,147	-23.802%
2024-11-27	55.70	55.70	55.70	55.70	-7.167%	14	2,097	-8.959%
2024-11-25	61.30	61.45	60.00	60.00	-13.295%	20	2,097	-15.483%
2024-11-21	69.20	69.20	69.20	69.20	+5.649%	1	2,117	-26.720%
2024-11-19	65.50	65.50	65.50	65.50	-0.758%	1	2,117	-22.580%
2024-11-15	66.30	66.30	66.00	66.00	-2.063%	8	2,117	-23.167%
2024-11-11	67.39	67.39	67.39	67.39	-3.577%	2	2,117	-24.751%
2024-11-07	70.37	70.37	69.44	69.89	+1.851%	111	2,119	-27.443%
2024-11-06	68.50	68.62	68.50	68.62	+14.405%	330	2,009	-26.100%
2024-11-01	59.98	59.98	59.98	59.98	+2.007%	4	1,742	-15.455%
2024-10-31	59.14	59.14	58.80	58.80	-9.885%	3	1,742	-13.759%
2024-10-29	65.10	65.25	65.02	65.25	-2.437%	8	1,743	-22.284%
2024-10-25	65.95	66.88	65.95	66.88	+4.288%	22	1,746	-24.178%
2024-10-24	64.40	64.40	64.13	64.13	-4.069%	2	1,737	-20.926%
2024-10-22	66.85	66.85	66.85	66.85	-0.447%	1	1,737	-24.144%
2024-10-21	62.20	67.15	62.20	67.15	+8.587%	101	1,737	-24.483%
2024-10-18	62.39	62.44	61.84	61.84	-3.072%	84	1,660	-17.998%
2024-10-17	63.64	64.05	63.64	63.80	+14.132%	203	1,618	-20.517%
2024-10-15	59.87	59.87	55.90	55.90	-10.760%	101	1,417	-9.284%
2024-10-14	62.65	62.92	62.64	62.64	+4.226%	712	1,317	-19.045%
2024-10-11	60.22	60.22	60.10	60.10	+0.670%	22	815	-15.624%
2024-10-10	58.60	59.70	58.60	59.70	+2.825%	4	816	-15.059%
2024-10-09	59.30	59.30	58.06	58.06	+0.659%	33	815	-12.659%
2024-10-08	57.68	57.68	57.68	57.68	+5.121%	1	840	-12.084%
2024-10-07	53.93	55.00	53.93	54.87	+8.761%	159	840	-7.582%
2024-10-04	49.94	50.45	49.94	50.45	+1.570%	4	994	+0.515%
2024-10-03	49.67	49.67	49.67	49.67	+11.593%	2	994	+2.094%
2024-10-01	44.51	44.51	44.51	44.51	-10.980%	3	992	+13.929%
2024-09-27	50.00	50.00	50.00	50.00	-1.575%	2	995	+1.420%
2024-09-26	53.05	53.05	50.80	50.80	+4.742%	9	996	-0.177%
2024-09-24	44.76	48.50	44.76	48.50	+10.227%	5	1,001	+4.557%
2024-09-23	44.00	44.00	44.00	44.00	-6.183%	5	1,006	+15.250%
2024-09-19	47.34	47.34	46.90	46.90	+1.735%	251	1,006	+8.124%
2024-09-17	46.10	46.10	46.10	46.10	-7.800%	1	944	+10.000%
2024-09-12	47.75	50.00	47.75	50.00	+11.235%	16	945	+1.420%
2024-09-11	43.40	45.15	43.40	44.95	+16.180%	4	954	+12.814%
2024-09-10	38.69	38.69	38.69	38.69	+1.256%	3	954	+31.067%
2024-09-09	38.10	38.21	37.76	38.21	+3.916%	30	951	+32.714%
2024-09-06	37.75	38.70	35.50	36.77	-8.304%	510	949	+37.911%
2024-09-05	40.00	40.70	40.00	40.10	+0.881%	10	851	+26.459%
2024-09-04	38.78	39.75	37.75	39.75	-1.242%	33	856	+27.572%
2024-09-03	44.54	44.54	40.25	40.25	-19.014%	48	854	+25.988%
2024-08-30	49.70	49.70	49.70	49.70	+3.434%	2	859	+2.032%
2024-08-29	48.05	48.05	48.05	48.05	-12.397%	1	859	+5.536%
2024-08-28	55.32	55.32	53.82	54.85	-4.343%	6	860	-7.548%
2024-08-27	56.02	57.35	55.86	57.34	+1.649%	368	856	-11.563%
2024-08-26	58.00	58.00	55.75	56.41	+5.400%	8	699	-10.105%
2024-08-22	55.30	55.30	53.52	53.52	-6.597%	4	705	-5.250%
2024-08-21	57.37	57.37	57.30	57.30	+0.615%	2	704	-11.501%
2024-08-20	55.92	56.95	55.92	56.95	+1.696%	38	704	-10.957%
2024-08-19	53.65	56.00	53.65	56.00	+5.660%	7	704	-9.446%
2024-08-16	54.30	54.30	53.00	53.00	+1.943%	6	709	-4.321%
2024-08-15	51.70	51.99	51.70	51.99	+13.022%	4	708	-2.462%
2024-08-14	46.00	46.00	46.00	46.00	-0.217%	1	709	+10.239%
2024-08-13	45.45	46.10	45.45	46.10	+11.299%	2	709	+10.000%
2024-08-12	41.10	41.93	41.10	41.42	+4.332%	18	709	+22.429%
2024-08-09	38.95	39.70	38.95	39.70	+4.063%	12	702	+27.733%
2024-08-08	37.30	39.07	34.70	38.15	+3.810%	223	708	+32.923%
2024-08-07	40.75	40.75	36.00	36.75	-10.562%	186	743	+37.986%
2024-08-06	40.25	41.09	37.88	41.09	+11.204%	53	697	+23.412%
2024-08-05	32.00	39.81	32.00	36.95	-8.313%	171	722	+37.240%
2024-08-02	38.75	40.80	38.20	40.30	-3.796%	78	684	+25.831%
2024-08-01	42.90	42.90	41.89	41.89	-11.080%	7	650	+21.055%
2024-07-31	44.71	47.12	44.71	47.11	+19.873%	4	644	+7.642%
2024-07-30	39.08	39.30	37.70	39.30	-9.759%	39	644	+29.033%
2024-07-29	43.55	43.55	43.55	43.55	-2.485%	3	661	+16.441%
2024-07-26	46.00	46.00	44.66	44.66	+11.650%	12	661	+13.547%
2024-07-25	42.01	42.01	40.00	40.00	-16.580%	201	666	+26.775%
2024-07-24	48.84	48.84	47.95	47.95	-6.621%	10	809	+5.756%
2024-07-23	51.35	51.35	51.35	51.35	+2.291%	1	814	-1.246%
2024-07-19	50.20	50.20	50.20	50.20	-14.115%	2	815	+1.016%
2024-07-12	56.60	58.45	56.60	58.45	+3.323%	180	814	-13.242%
2024-07-11	57.20	57.20	56.57	56.57	-3.382%	40	824	-10.359%
2024-07-09	58.55	58.55	58.55	58.55	+13.140%	1	797	-13.390%
2024-07-02	51.75	51.75	51.75	51.75	-3.361%	20	797	-2.010%
2024-06-28	53.55	53.55	53.55	53.55	+0.469%	2	797	-5.303%
2024-06-27	53.70	53.70	53.30	53.30	-0.615%	41	796	-4.859%
2024-06-26	54.00	54.00	53.63	53.63	+4.746%	4	836	-5.445%
2024-06-24	51.67	51.67	50.23	51.20	-10.175%	12	834	-0.957%
2024-06-21	57.00	57.00	57.00	57.00	-15.267%	20	836	-11.035%
2024-06-20	67.54	67.54	67.27	67.27	+8.221%	3	845	-24.617%
2024-06-18	61.53	62.16	61.22	62.16	+2.744%	22	848	-18.420%
2024-06-17	60.30	60.50	60.30	60.50	+1.357%	2	848	-16.182%
2024-06-14	59.35	59.69	59.35	59.69	+3.990%	6	847	-15.044%
2024-06-13	56.58	57.55	55.62	57.40	+6.990%	24	847	-11.655%
2024-06-12	54.00	54.00	53.43	53.65	+7.731%	15	851	-5.480%
2024-06-11	49.90	50.00	49.53	49.80	-2.257%	17	842	+1.827%
2024-06-10	50.92	50.95	50.92	50.95	0.000%	2	839	-0.471%