Dark

NVDA20261218C110
NVDA Dec 18 2026 110.00 Call (NVDA261218C00110000)
option OPRA

EOD

May 15, 2025

47.80+1.293%(+0.61)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	46.50	47.93	45.63	47.80	+1.293%	11	15,290	0.000%
2025-05-14	46.00	47.19	44.95	47.19	+8.633%	48	15,293	+1.293%
2025-05-13	39.57	43.80	39.57	43.44	+15.225%	99	15,317	+10.037%
2025-05-12	36.48	37.70	36.12	37.70	+11.704%	127	15,340	+26.790%
2025-05-09	34.30	34.30	33.60	33.75	-2.457%	28	15,325	+41.630%
2025-05-08	34.00	34.75	33.30	34.60	+2.976%	53	15,331	+38.150%
2025-05-07	31.00	33.92	30.85	33.60	+5.000%	38	15,357	+42.262%
2025-05-06	30.00	32.40	29.97	32.00	-0.312%	606	15,364	+49.375%
2025-05-05	31.00	32.10	31.00	32.10	+0.943%	94	15,455	+48.910%
2025-05-02	32.00	32.52	31.65	31.80	+2.913%	118	15,445	+50.314%
2025-05-01	30.85	31.95	30.50	30.90	+10.160%	216	15,474	+54.693%
2025-04-30	25.43	28.54	25.43	28.05	-2.265%	423	15,576	+70.410%
2025-04-29	28.10	28.70	27.85	28.70	+2.354%	6	15,531	+66.551%
2025-04-28	28.87	28.87	26.77	28.04	-4.691%	233	15,528	+70.471%
2025-04-25	26.55	30.14	26.55	29.42	+11.397%	620	15,597	+62.475%
2025-04-24	25.70	26.75	25.70	26.41	+8.460%	51	15,599	+80.992%
2025-04-23	26.20	26.20	24.35	24.35	+6.471%	19	15,635	+96.304%
2025-04-22	22.85	23.35	22.29	22.87	+4.908%	44	15,640	+109.007%
2025-04-21	23.00	23.00	21.05	21.80	-11.990%	164	15,660	+119.266%
2025-04-17	25.21	25.36	24.15	24.77	-8.766%	90	15,674	+92.975%
2025-04-16	27.68	27.68	24.80	27.15	-14.623%	73	15,674	+76.059%
2025-04-15	32.00	32.70	31.20	31.80	+1.435%	89	15,639	+50.314%
2025-04-14	32.99	32.99	30.62	31.35	-0.948%	45	15,649	+52.472%
2025-04-11	31.55	31.70	30.10	31.65	+5.150%	866	15,649	+51.027%
2025-04-10	29.68	30.80	28.65	30.10	-9.146%	147	15,614	+58.804%
2025-04-09	25.64	33.22	25.00	33.13	+44.799%	54	15,550	+44.280%
2025-04-08	27.80	27.80	22.88	22.88	-4.268%	173	15,532	+108.916%
2025-04-07	18.40	25.12	17.87	23.90	+6.222%	386	15,561	+100.000%
2025-04-04	23.85	23.85	20.95	22.50	-12.109%	316	15,526	+112.444%
2025-04-03	27.00	28.09	25.60	25.60	-17.473%	179	15,464	+86.719%
2025-04-02	30.75	31.95	30.20	31.02	+1.972%	146	15,510	+54.094%
2025-04-01	29.35	30.62	29.35	30.42	-0.197%	143	15,539	+57.133%
2025-03-31	28.38	30.48	27.64	30.48	-2.214%	85	15,571	+56.824%
2025-03-28	32.79	32.79	30.95	31.17	-5.258%	768	15,588	+53.353%
2025-03-27	32.15	33.10	32.15	32.90	-3.150%	145	15,486	+45.289%
2025-03-26	36.60	36.60	33.50	33.97	-11.881%	183	15,480	+40.712%
2025-03-25	38.08	38.55	38.08	38.55	-3.141%	2	15,372	+23.995%
2025-03-24	38.50	39.93	38.08	39.80	+7.133%	45	15,373	+20.101%
2025-03-21	36.05	37.15	36.05	37.15	-1.511%	54	15,400	+28.668%
2025-03-20	38.40	39.00	37.72	37.72	-0.343%	7	15,427	+26.723%
2025-03-19	37.50	38.70	36.29	37.85	+5.139%	65	15,434	+26.288%
2025-03-18	36.38	37.43	36.00	36.00	-8.490%	31	15,497	+32.778%
2025-03-17	38.55	39.85	38.55	39.34	-2.309%	15	15,479	+21.505%
2025-03-14	38.85	40.85	38.85	40.27	+10.329%	86	15,476	+18.699%
2025-03-13	36.60	37.40	35.35	36.50	+0.137%	7	15,471	+30.959%
2025-03-12	35.96	36.90	35.44	36.45	+9.132%	20	15,471	+31.139%
2025-03-11	32.75	33.40	29.69	33.40	+7.916%	160	15,470	+43.114%
2025-03-10	33.17	33.40	29.90	30.95	-7.612%	235	15,480	+54.443%
2025-03-07	33.65	34.99	31.45	33.50	-0.298%	778	15,530	+42.687%
2025-03-06	35.20	35.40	33.43	33.60	-10.400%	79	15,530	+42.262%
2025-03-05	38.30	38.30	36.90	37.50	-1.055%	10	15,529	+27.467%
2025-03-04	34.05	39.00	33.75	37.90	+4.552%	319	15,530	+26.121%
2025-03-03	41.05	41.05	35.25	36.25	-16.378%	168	15,637	+31.862%
2025-02-28	38.28	43.35	38.28	43.35	+7.435%	296	15,687	+10.265%
2025-02-27	50.00	50.00	40.35	40.35	-16.373%	120	15,770	+18.463%
2025-02-26	47.70	48.39	46.57	48.25	+3.319%	46	15,879	-0.933%
2025-02-25	46.30	47.30	44.00	46.70	-2.708%	76	15,901	+2.355%
2025-02-24	53.70	53.70	48.00	48.00	-6.615%	127	15,917	-0.417%
2025-02-21	54.50	54.80	51.40	51.40	-7.387%	10	16,039	-7.004%
2025-02-20	54.19	55.50	54.19	55.50	-0.893%	5	16,039	-13.874%
2025-02-19	55.30	56.00	55.30	56.00	+3.226%	40	16,044	-14.643%
2025-02-18	58.60	58.60	54.25	54.25	-1.810%	18	16,084	-11.889%
2025-02-14	53.90	55.25	53.80	55.25	+5.278%	22	16,094	-13.484%
2025-02-13	52.11	52.88	52.11	52.48	+6.775%	16	16,109	-8.918%
2025-02-12	49.55	49.55	49.15	49.15	-3.816%	3	16,109	-2.747%
2025-02-11	51.10	51.10	51.10	51.10	-2.201%	3	16,110	-6.458%
2025-02-10	50.37	52.25	50.37	52.25	+10.116%	30	16,110	-8.517%
2025-02-07	48.25	48.25	47.15	47.45	+2.550%	36	16,115	+0.738%
2025-02-06	45.50	46.45	45.50	46.27	+5.231%	54	16,129	+3.307%
2025-02-05	42.25	44.00	42.00	43.97	+8.971%	41	16,181	+8.710%
2025-02-04	40.00	40.35	39.40	40.35	+2.385%	4	16,192	+18.463%
2025-02-03	38.00	40.00	37.50	39.41	-6.456%	68	16,193	+21.289%
2025-01-31	44.60	47.17	42.00	42.13	-3.703%	988	16,179	+13.458%
2025-01-30	42.20	43.75	41.55	43.75	+2.100%	9	16,183	+9.257%
2025-01-29	43.05	43.75	42.60	42.85	-6.502%	9	16,185	+11.552%
2025-01-28	41.30	46.00	41.08	45.83	+13.441%	46	16,186	+4.298%
2025-01-27	42.05	46.60	39.37	40.40	-29.739%	254	16,225	+18.317%
2025-01-24	59.16	59.16	57.30	57.50	-4.517%	16	16,344	-16.870%
2025-01-23	60.73	60.73	60.22	60.22	-2.002%	12	16,338	-20.624%
2025-01-22	59.45	61.90	59.45	61.45	+8.761%	681	16,348	-22.213%
2025-01-21	54.70	56.50	54.70	56.50	+4.514%	2	16,473	-15.398%
2025-01-17	53.94	54.15	53.94	54.06	+1.502%	38	16,473	-11.580%
2025-01-16	53.26	53.26	53.26	53.26	+1.159%	1	16,473	-10.252%
2025-01-15	51.88	52.65	51.88	52.65	+2.233%	2	16,473	-9.212%
2025-01-14	52.91	52.91	51.50	51.50	+2.081%	16	16,473	-7.184%
2025-01-13	50.23	50.72	49.50	50.45	-5.789%	58	16,476	-5.253%
2025-01-10	55.29	55.29	52.80	53.55	-5.389%	18	16,489	-10.738%
2025-01-08	58.45	58.45	56.60	56.60	-3.264%	20	16,494	-15.548%
2025-01-07	60.16	60.16	57.30	58.51	-10.398%	16	16,494	-18.305%
2025-01-06	66.00	66.15	65.30	65.30	+8.292%	112	16,490	-26.799%
2025-01-03	56.95	60.40	56.95	60.30	+9.636%	222	16,486	-20.730%
2025-01-02	54.91	55.00	53.96	55.00	+4.563%	10	16,488	-13.091%
2024-12-31	54.02	54.70	52.60	52.60	-5.566%	40	16,499	-9.125%
2024-12-30	52.74	56.20	52.74	55.70	+2.484%	7	16,499	-14.183%
2024-12-27	55.60	55.60	53.35	54.35	-4.983%	82	16,502	-12.052%
2024-12-26	57.00	57.20	57.00	57.20	+0.351%	21	16,494	-16.434%
2024-12-24	57.70	58.70	57.00	57.00	+0.018%	7	16,509	-16.140%
2024-12-23	54.77	57.00	54.35	56.99	+8.552%	27	16,509	-16.126%
2024-12-20	49.62	53.55	48.95	52.50	+3.509%	116	16,514	-8.952%
2024-12-19	50.58	51.44	50.30	50.72	-5.514%	22	16,592	-5.757%
2024-12-18	52.25	54.45	52.25	53.68	+9.239%	13	16,595	-10.954%
2024-12-17	48.85	50.26	47.20	49.14	-4.304%	101	16,594	-2.727%
2024-12-16	51.45	51.50	49.54	51.35	-1.628%	59	16,644	-6.913%
2024-12-13	53.40	53.40	51.95	52.20	-4.918%	50	16,644	-8.429%
2024-12-12	54.20	55.30	54.16	54.90	-2.832%	60	16,645	-12.933%
2024-12-11	56.50	56.50	56.50	56.50	+6.805%	1	16,634	-15.398%
2024-12-10	57.80	57.80	51.75	52.90	-5.112%	28	16,643	-9.641%
2024-12-09	55.65	56.60	55.12	55.75	-4.439%	46	16,633	-14.260%
2024-12-06	61.00	61.00	58.20	58.34	-4.188%	92	16,655	-18.067%
2024-12-05	61.30	61.30	60.89	60.89	+1.483%	45	16,655	-21.498%
2024-12-04	58.60	60.00	57.70	60.00	+6.762%	16	16,680	-20.333%
2024-12-03	55.85	57.27	55.78	56.20	+0.988%	60	16,680	-14.947%
2024-12-02	56.52	56.52	55.65	55.65	-1.155%	6	16,710	-14.106%
2024-11-29	54.30	56.30	54.30	56.30	+9.257%	24	16,706	-15.098%
2024-11-27	52.65	52.65	51.28	51.53	-5.380%	16	16,700	-7.239%
2024-11-26	56.69	57.00	54.44	54.46	-1.519%	112	16,700	-12.229%
2024-11-25	59.18	59.18	55.25	55.30	-8.429%	19	16,806	-13.562%
2024-11-22	61.38	61.38	60.12	60.39	-8.152%	92	16,811	-20.848%
2024-11-21	65.95	66.70	61.64	65.75	+3.056%	67	16,849	-27.300%
2024-11-20	63.10	63.80	61.90	63.80	-0.313%	126	16,863	-25.078%
2024-11-19	60.45	64.05	60.45	64.00	+8.328%	4	16,974	-25.313%
2024-11-18	57.10	59.15	57.10	59.08	-2.749%	27	16,975	-19.093%
2024-11-15	61.00	61.30	59.31	60.75	-2.079%	178	16,986	-21.317%
2024-11-14	62.04	62.04	62.04	62.04	-2.682%	1	16,989	-22.953%
2024-11-13	65.45	65.45	63.75	63.75	-0.391%	8	16,989	-25.020%
2024-11-12	64.75	66.10	64.00	64.00	+2.515%	34	16,990	-25.313%
2024-11-11	62.89	63.00	61.43	62.43	-2.300%	238	17,002	-23.434%
2024-11-08	65.65	65.65	63.90	63.90	-1.768%	76	17,076	-25.196%
2024-11-07	65.20	65.20	64.65	65.05	+2.360%	18	17,063	-26.518%
2024-11-06	62.00	63.63	61.35	63.55	+9.099%	14	17,070	-24.784%
2024-11-05	57.67	59.00	57.50	58.25	+4.766%	12	17,073	-17.940%
2024-11-04	55.75	56.99	55.60	55.60	-0.090%	15	17,074	-14.029%
2024-11-01	55.77	56.80	55.38	55.65	+3.247%	48	17,075	-14.106%
2024-10-31	56.55	56.55	53.90	53.90	-11.159%	13	17,079	-11.317%
2024-10-29	59.75	60.67	59.75	60.67	+0.630%	8	17,077	-21.213%
2024-10-28	60.29	60.29	60.29	60.29	-1.050%	7	17,077	-20.717%
2024-10-25	62.42	62.50	60.93	60.93	+1.839%	50	17,084	-21.549%
2024-10-24	59.83	59.83	59.83	59.83	+3.066%	5	17,069	-20.107%
2024-10-23	57.90	58.05	57.90	58.05	-6.747%	16	17,069	-17.657%
2024-10-22	62.44	62.44	62.25	62.25	+1.351%	13	17,054	-23.213%
2024-10-21	58.10	61.42	58.10	61.42	+6.725%	53	17,053	-22.175%
2024-10-18	57.90	58.10	57.55	57.55	+0.876%	50	17,096	-16.942%
2024-10-17	59.00	60.00	57.05	57.05	+1.875%	57	17,104	-16.214%
2024-10-16	54.60	56.00	54.40	56.00	+6.768%	11	17,133	-14.643%
2024-10-15	56.75	56.75	51.60	52.45	-9.818%	27	17,134	-8.866%
2024-10-14	57.87	59.00	57.60	58.16	+5.229%	431	17,149	-17.813%
2024-10-11	55.27	55.27	55.27	55.27	+0.582%	2	17,371	-13.515%
2024-10-10	52.65	55.14	52.65	54.95	+3.718%	115	17,371	-13.012%
2024-10-09	52.55	53.95	52.53	52.98	-1.249%	39	17,452	-9.777%
2024-10-08	51.00	54.00	51.00	53.65	+7.709%	191	17,455	-10.904%
2024-10-07	48.35	51.00	48.35	49.81	+6.386%	38	17,365	-4.035%
2024-10-04	46.00	46.83	46.00	46.82	+3.128%	8	17,365	+2.093%
2024-10-03	44.50	46.55	44.50	45.40	+6.323%	19	17,367	+5.286%
2024-10-02	40.70	42.70	40.70	42.70	+3.540%	14	17,367	+11.944%
2024-10-01	44.55	44.55	40.45	41.24	-4.713%	62	17,368	+15.907%
2024-09-30	43.35	44.20	43.28	43.28	-0.391%	21	17,366	+10.444%
2024-09-27	45.71	45.71	43.45	43.45	-6.760%	34	17,361	+10.012%
2024-09-26	48.55	49.00	46.07	46.60	+0.539%	114	17,356	+2.575%
2024-09-25	46.50	47.30	46.05	46.35	+4.698%	65	17,462	+3.128%
2024-09-24	41.60	44.60	40.67	44.27	+8.825%	300	17,485	+7.974%
2024-09-23	40.65	40.68	40.15	40.68	-0.489%	13	17,436	+17.502%
2024-09-20	41.15	41.15	40.80	40.88	-4.597%	10	17,442	+16.928%
2024-09-19	42.50	43.70	42.50	42.85	+7.098%	89	17,439	+11.552%
2024-09-18	41.50	41.50	40.01	40.01	-3.776%	26	17,477	+19.470%
2024-09-17	43.10	43.10	41.55	41.58	-1.865%	28	17,479	+14.959%
2024-09-16	39.65	43.42	39.65	42.37	-5.000%	41	17,483	+12.816%
2024-09-13	45.13	45.31	44.50	44.60	-1.524%	162	17,508	+7.175%
2024-09-12	43.10	46.40	42.45	45.29	+5.942%	163	17,501	+5.542%
2024-09-11	38.25	42.75	36.55	42.75	+17.381%	108	17,533	+11.813%
2024-09-10	37.00	37.00	35.30	36.42	+3.909%	65	17,514	+31.247%
2024-09-09	34.25	35.55	33.85	35.05	+4.940%	198	17,481	+36.377%
2024-09-06	35.04	35.04	32.10	33.40	-6.048%	558	17,483	+43.114%
2024-09-05	35.36	37.79	35.36	35.55	+0.084%	171	17,461	+34.459%
2024-09-04	34.61	37.88	34.40	35.52	-3.714%	675	17,384	+34.572%
2024-09-03	42.70	42.80	36.60	36.89	-17.876%	571	17,493	+29.574%
2024-08-30	44.10	46.95	44.10	44.92	+1.629%	122	17,395	+6.411%
2024-08-29	45.76	48.50	44.20	44.20	-13.265%	123	17,395	+8.145%
2024-08-28	51.60	51.70	49.30	50.96	-3.485%	171	17,346	-6.201%
2024-08-27	51.00	53.50	49.70	52.80	+2.524%	95	17,428	-9.470%
2024-08-26	54.50	54.80	50.19	51.50	-3.013%	43	17,459	-7.184%
2024-08-23	50.75	53.60	50.75	53.10	+7.490%	60	17,474	-9.981%
2024-08-22	54.26	54.26	49.40	49.40	-6.351%	202	17,481	-3.239%
2024-08-21	53.20	53.80	52.75	52.75	-1.088%	9	17,508	-9.384%
2024-08-20	53.50	54.00	52.35	53.33	-1.696%	34	17,511	-10.369%
2024-08-19	49.50	54.25	49.50	54.25	+8.435%	103	17,516	-11.889%
2024-08-16	48.30	50.19	47.85	50.03	+3.261%	42	17,521	-4.457%
2024-08-15	44.90	49.03	44.90	48.45	+9.122%	428	17,512	-1.342%
2024-08-14	44.55	44.90	41.90	44.40	+3.860%	91	17,520	+7.658%
2024-08-13	40.00	42.82	39.80	42.75	+12.946%	285	17,521	+11.813%
2024-08-12	36.00	39.10	36.00	37.85	+8.890%	230	17,701	+26.288%
2024-08-09	36.00	36.00	34.48	34.76	-2.414%	340	17,760	+37.514%
2024-08-08	35.06	35.80	31.45	35.62	+8.598%	332	17,616	+34.194%
2024-08-07	38.02	38.50	32.50	32.80	-9.192%	554	17,627	+45.732%
2024-08-06	37.70	38.38	36.12	36.12	+5.862%	114	17,603	+32.337%
2024-08-05	35.15	36.00	29.19	34.12	-10.681%	345	17,577	+40.094%
2024-08-02	35.10	39.00	34.75	38.20	-2.799%	1,320	17,468	+25.131%
2024-08-01	44.55	45.25	37.75	39.30	-11.307%	284	17,244	+21.628%
2024-07-31	40.20	45.07	40.00	44.31	+28.435%	224	17,194	+7.876%
2024-07-30	40.00	40.00	34.00	34.50	-13.208%	1,188	17,234	+38.551%
2024-07-29	42.00	43.28	39.75	39.75	-5.806%	140	17,649	+20.252%
2024-07-26	42.90	42.93	40.95	42.20	+2.927%	246	17,764	+13.270%
2024-07-25	41.20	44.00	36.78	41.00	-2.567%	332	17,829	+16.585%
2024-07-24	45.70	45.70	42.05	42.08	-11.411%	90	17,838	+13.593%
2024-07-23	48.67	48.67	47.50	47.50	-1.860%	19	17,827	+0.632%
2024-07-22	45.50	48.75	45.50	48.40	+6.961%	162	17,823	-1.240%
2024-07-19	45.92	45.92	44.19	45.25	-0.702%	112	17,867	+5.635%
2024-07-18	47.02	47.20	43.23	45.57	+2.960%	374	17,870	+4.894%
2024-07-17	46.45	46.57	43.55	44.26	-11.017%	194	18,039	+7.998%
2024-07-16	50.80	50.80	49.60	49.74	-3.417%	30	17,935	-3.900%
2024-07-15	52.14	53.50	51.50	51.50	-3.828%	30	17,934	-7.184%
2024-07-12	52.00	54.60	52.00	53.55	+4.183%	101	17,911	-10.738%
2024-07-11	56.00	56.00	51.39	51.40	-9.331%	210	17,938	-7.004%
2024-07-10	55.85	56.95	55.85	56.69	+4.556%	16	18,011	-15.682%
2024-07-09	54.00	56.32	54.00	54.22	+3.572%	787	18,007	-11.841%
2024-07-08	52.50	53.45	51.54	52.35	+2.406%	106	17,777	-8.691%
2024-07-05	51.23	51.75	50.89	51.12	-0.545%	90	17,777	-6.495%
2024-07-03	46.78	51.50	46.78	51.40	+8.211%	37	17,805	-7.004%
2024-07-02	46.90	47.90	46.90	47.50	-3.160%	34	17,805	+0.632%
2024-07-01	49.20	49.20	46.18	49.05	-1.308%	54	17,776	-2.548%
2024-06-28	49.83	51.62	49.41	49.70	-0.779%	149	17,767	-3.823%
2024-06-27	50.00	50.60	49.62	50.09	-0.812%	16	17,752	-4.572%
2024-06-26	51.50	52.50	49.50	50.50	-0.688%	25	17,743	-5.347%
2024-06-25	48.00	51.00	48.00	50.85	+11.269%	195	17,739	-5.998%
2024-06-24	49.30	50.02	45.70	45.70	-12.115%	218	17,609	+4.595%
2024-06-21	52.55	55.31	50.35	52.00	-6.676%	93	17,632	-8.077%
2024-06-20	61.73	63.42	55.00	55.72	-5.479%	270	17,618	-14.214%
2024-06-18	56.83	59.00	56.83	58.95	+5.268%	78	17,605	-18.914%
2024-06-17	56.03	56.37	54.52	56.00	+1.101%	81	17,605	-14.643%
2024-06-14	55.00	55.73	53.85	55.39	+4.313%	1,112	17,671	-13.703%
2024-06-13	52.47	53.10	51.38	53.10	+6.992%	148	17,953	-9.981%
2024-06-12	47.50	50.50	47.50	49.63	+8.838%	110	17,894	-3.687%
2024-06-11	47.06	47.06	44.80	45.60	-2.564%	70	17,889	+4.825%
2024-06-10	44.25	47.60	43.00	46.80	-93.992%	195	17,874	+2.137%
2024-04-16	778.90	778.90	778.90	778.90	+2.534%	4	13	-93.863%
2024-03-04	759.65	759.65	759.65	759.65	+5.279%	1	9	-93.708%
2024-03-01	721.56	721.56	721.56	721.56	+2.719%	2	10	-93.375%
2024-02-29	702.46	702.46	702.46	702.46	+0.772%	1	10	-93.195%
2024-02-26	697.08	697.08	697.08	697.08	+1.615%	1	9	-93.143%
2024-02-23	686.00	686.00	686.00	686.00	+17.633%	2	8	-93.032%
2024-02-20	583.17	583.17	583.17	583.17	-6.243%	8	8	-91.803%
2024-02-12	622.00	622.00	622.00	622.00	0.000%	1	1	-92.315%