Dark

NVDA20261218C140
NVDA Dec 18 2026 140.00 Call (NVDA261218C00140000)
option OPRA

EOD

May 15, 2025

32.25-1.946%(-0.64)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	31.28	33.49	31.28	32.25	-1.946%	49	14,300	0.000%
2025-05-14	31.56	32.95	30.60	32.89	+12.138%	193	14,315	-1.946%
2025-05-13	26.87	30.00	26.87	29.33	+17.602%	1,528	14,397	+9.956%
2025-05-12	24.90	25.10	23.70	24.94	+11.839%	114	13,545	+29.310%
2025-05-09	22.65	22.75	21.66	22.30	-2.620%	94	13,542	+44.619%
2025-05-08	23.19	23.30	22.11	22.90	+2.783%	188	13,536	+40.830%
2025-05-07	20.40	22.28	20.00	22.28	+7.841%	8	13,571	+44.749%
2025-05-06	19.35	20.66	19.35	20.66	+0.584%	89	13,575	+56.099%
2025-05-05	20.28	20.55	20.10	20.54	-1.345%	108	13,577	+57.011%
2025-05-02	21.00	21.30	20.40	20.82	+0.823%	70	13,565	+54.899%
2025-05-01	20.07	20.65	19.90	20.65	+25.152%	130	13,574	+56.174%
2025-04-30	16.00	16.50	16.00	16.50	-7.821%	5	13,522	+95.455%
2025-04-29	18.02	18.20	17.61	17.90	+2.286%	27	13,521	+80.168%
2025-04-28	17.57	17.57	16.95	17.50	-7.407%	35	13,520	+84.286%
2025-04-25	16.93	19.12	16.93	18.90	+13.993%	112	13,488	+70.635%
2025-04-24	15.55	16.80	15.55	16.58	+9.079%	42	13,485	+94.511%
2025-04-23	16.03	16.07	15.20	15.20	+8.031%	7	13,478	+112.171%
2025-04-22	14.22	14.50	14.00	14.07	+5.393%	40	13,477	+129.211%
2025-04-21	13.86	13.86	13.15	13.35	-14.860%	546	13,469	+141.573%
2025-04-17	16.05	16.05	15.09	15.68	-0.759%	52	13,333	+105.676%
2025-04-16	18.00	18.06	15.80	15.80	-25.118%	59	13,333	+104.114%
2025-04-15	20.85	21.50	20.75	21.10	+2.179%	10	13,328	+52.844%
2025-04-14	21.85	21.85	20.20	20.65	0.000%	24	13,331	+56.174%
2025-04-11	19.96	21.00	19.96	20.65	+6.718%	22	13,332	+56.174%
2025-04-10	19.69	20.45	18.04	19.35	-9.155%	445	13,330	+66.667%
2025-04-09	16.02	21.30	15.80	21.30	+47.917%	1,146	13,320	+51.408%
2025-04-08	17.50	18.12	14.40	14.40	-7.395%	97	12,500	+123.958%
2025-04-07	11.61	16.09	11.32	15.55	+7.612%	242	12,525	+107.395%
2025-04-04	15.82	16.10	13.12	14.45	-15.694%	654	12,522	+123.183%
2025-04-03	18.00	18.70	17.14	17.14	-18.069%	305	12,521	+88.156%
2025-04-02	19.85	21.75	19.85	20.92	+1.504%	102	12,514	+54.159%
2025-04-01	20.44	20.70	19.68	20.61	+0.733%	79	12,453	+56.477%
2025-03-31	19.26	20.46	18.57	20.46	-4.169%	156	12,461	+57.625%
2025-03-28	22.00	22.50	21.10	21.35	-4.857%	1,234	12,481	+51.054%
2025-03-27	22.15	23.12	22.11	22.44	-3.815%	84	12,560	+43.717%
2025-03-26	25.65	25.65	22.95	23.33	-13.657%	67	12,615	+38.234%
2025-03-25	26.63	27.02	26.61	27.02	-3.050%	5	12,619	+19.356%
2025-03-24	26.96	27.98	26.96	27.87	+8.655%	47	12,617	+15.716%
2025-03-21	25.45	26.10	25.45	25.65	-3.281%	16	12,586	+25.731%
2025-03-20	26.77	27.19	26.52	26.52	-3.704%	19	12,588	+21.606%
2025-03-19	27.50	27.54	27.50	27.54	+7.160%	6	12,598	+17.102%
2025-03-18	25.57	25.70	25.57	25.70	-9.347%	21	12,603	+25.486%
2025-03-17	28.45	28.50	27.20	28.35	-1.597%	63	12,604	+13.757%
2025-03-14	28.10	29.00	28.05	28.81	+9.460%	112	12,590	+11.940%
2025-03-13	26.52	26.74	25.49	26.32	+0.882%	169	12,612	+22.530%
2025-03-12	25.00	26.67	25.00	26.09	+8.437%	59	12,612	+23.611%
2025-03-11	21.20	24.06	21.20	24.06	+12.430%	114	12,656	+34.040%
2025-03-10	23.18	23.87	20.85	21.40	-12.295%	395	12,722	+50.701%
2025-03-07	24.08	24.40	21.85	24.40	+2.954%	444	12,697	+32.172%
2025-03-06	25.25	26.00	23.55	23.70	-13.504%	722	12,702	+36.076%
2025-03-05	26.50	27.40	26.00	27.40	+3.435%	115	13,035	+17.701%
2025-03-04	23.88	28.13	23.88	26.49	+4.086%	374	13,039	+21.744%
2025-03-03	30.90	30.90	25.40	25.45	-14.740%	148	13,163	+26.719%
2025-02-28	27.40	30.60	26.85	29.85	+2.577%	242	13,132	+8.040%
2025-02-27	36.60	36.60	29.10	29.10	-18.281%	486	13,104	+10.825%
2025-02-26	35.07	36.41	34.60	35.61	+6.140%	211	13,115	-9.436%
2025-02-25	34.72	34.72	32.47	33.55	-5.493%	149	13,140	-3.875%
2025-02-24	39.90	39.90	35.50	35.50	-6.554%	85	13,142	-9.155%
2025-02-21	41.65	41.94	37.99	37.99	-8.678%	234	13,141	-15.109%
2025-02-20	40.00	41.60	40.00	41.60	+0.848%	26	13,172	-22.476%
2025-02-19	41.95	42.69	40.55	41.25	-0.242%	82	13,173	-21.818%
2025-02-18	44.45	44.47	41.35	41.35	+0.073%	105	13,193	-22.007%
2025-02-14	40.14	41.32	40.10	41.32	+4.873%	228	13,170	-21.951%
2025-02-13	39.00	40.00	38.57	39.40	+6.257%	55	13,170	-18.147%
2025-02-12	37.20	37.35	36.89	37.08	-3.286%	16	13,151	-13.026%
2025-02-11	38.85	39.00	37.65	38.34	-1.818%	16	13,162	-15.884%
2025-02-10	38.12	39.25	38.12	39.05	+8.623%	21	13,170	-17.414%
2025-02-07	35.65	35.95	34.60	35.95	+2.480%	64	13,166	-10.292%
2025-02-06	33.75	35.08	33.66	35.08	+12.005%	53	13,164	-8.067%
2025-02-05	30.55	32.25	30.33	31.32	+8.562%	65	13,148	+2.969%
2025-02-04	30.39	30.48	28.85	28.85	+0.243%	91	13,136	+11.785%
2025-02-03	27.74	29.59	27.66	28.78	-7.933%	929	13,177	+12.057%
2025-01-31	33.75	35.32	30.85	31.26	-7.869%	268	13,184	+3.167%
2025-01-30	32.12	33.93	30.40	33.93	+6.098%	100	13,217	-4.951%
2025-01-29	33.50	33.50	31.13	31.98	-8.498%	46	13,173	+0.844%
2025-01-28	30.24	34.95	29.37	34.95	+19.324%	448	13,177	-7.725%
2025-01-27	31.95	34.77	28.50	29.29	-32.371%	2,177	12,795	+10.106%
2025-01-24	47.02	47.10	42.90	43.31	-5.848%	186	13,281	-25.537%
2025-01-23	45.60	46.02	45.31	46.00	-1.919%	77	13,284	-29.891%
2025-01-22	45.65	47.25	45.53	46.90	+9.324%	199	13,275	-31.237%
2025-01-21	41.30	43.00	40.10	42.90	+6.425%	57	13,277	-24.825%
2025-01-17	39.70	40.80	39.56	40.31	+6.471%	556	13,309	-19.995%
2025-01-16	40.45	40.65	37.86	37.86	-3.787%	29	13,309	-14.818%
2025-01-15	37.75	39.35	37.75	39.35	+8.253%	871	13,329	-18.043%
2025-01-14	39.33	39.65	36.00	36.35	-3.350%	129	13,322	-11.279%
2025-01-13	36.94	37.65	36.30	37.61	-5.975%	43	13,260	-14.252%
2025-01-10	41.40	41.40	39.60	40.00	-7.193%	200	13,240	-19.375%
2025-01-08	44.90	45.67	41.90	43.10	-2.045%	149	13,184	-25.174%
2025-01-07	50.49	50.49	43.55	44.00	-11.824%	196	13,184	-26.705%
2025-01-06	49.17	52.00	48.90	49.90	+8.243%	218	13,160	-35.371%
2025-01-03	43.82	46.44	43.70	46.10	+9.893%	208	13,256	-30.043%
2025-01-02	39.64	42.07	39.63	41.95	+6.337%	70	13,289	-23.123%
2024-12-31	41.00	41.25	38.86	39.45	-5.622%	101	13,239	-18.251%
2024-12-30	42.00	43.20	41.09	41.80	+1.530%	33	13,239	-22.847%
2024-12-27	41.60	41.60	40.27	41.17	-4.941%	112	13,238	-21.666%
2024-12-26	43.09	43.81	42.48	43.31	-0.483%	105	13,239	-25.537%
2024-12-24	43.85	44.90	43.52	43.52	+0.069%	44	13,262	-25.896%
2024-12-23	41.95	43.60	41.04	43.49	+7.835%	66	13,262	-25.845%
2024-12-20	37.00	40.55	37.00	40.33	+3.543%	156	13,247	-20.035%
2024-12-19	38.20	40.20	37.93	38.95	+3.343%	77	13,318	-17.202%
2024-12-18	39.82	41.69	36.71	37.69	+0.748%	152	13,306	-14.434%
2024-12-17	36.60	38.47	35.59	37.41	-2.578%	342	13,184	-13.793%
2024-12-16	38.97	38.97	37.40	38.40	-2.785%	198	13,102	-16.016%
2024-12-13	41.75	42.05	38.75	39.50	-5.885%	354	13,194	-18.354%
2024-12-12	41.13	42.05	40.75	41.97	-2.960%	75	13,108	-23.159%
2024-12-11	43.25	43.25	43.25	43.25	+7.855%	13	13,111	-25.434%
2024-12-10	43.06	44.59	39.77	40.10	-6.308%	55	13,110	-19.576%
2024-12-09	41.93	43.38	41.93	42.80	-3.993%	33	13,064	-24.650%
2024-12-06	45.96	45.96	44.58	44.58	-5.270%	46	13,051	-27.658%
2024-12-05	47.50	47.70	46.45	47.06	+0.234%	12	13,048	-31.470%
2024-12-04	44.00	47.55	44.00	46.95	+8.555%	85	13,055	-31.310%
2024-12-03	42.55	43.50	42.55	43.25	+1.621%	98	13,062	-25.434%
2024-12-02	42.77	44.00	42.29	42.56	-0.094%	47	13,078	-24.225%
2024-11-29	41.15	43.12	41.15	42.60	+5.446%	38	13,062	-24.296%
2024-11-27	40.80	40.80	38.40	40.40	-3.580%	90	13,027	-20.173%
2024-11-26	43.90	43.90	41.48	41.90	-0.238%	107	13,027	-23.031%
2024-11-25	45.60	45.85	42.00	42.00	-10.448%	171	13,010	-23.214%
2024-11-22	48.00	48.50	46.60	46.90	-7.221%	150	12,899	-31.237%
2024-11-21	49.82	51.55	46.35	50.55	+1.608%	70	12,886	-36.202%
2024-11-20	49.70	49.80	48.39	49.75	-0.080%	71	12,884	-35.176%
2024-11-19	46.55	49.90	46.35	49.79	+6.960%	60	12,920	-35.228%
2024-11-18	45.63	46.55	44.10	46.55	-1.461%	121	12,931	-30.720%
2024-11-15	48.55	48.55	46.00	47.24	-4.488%	126	12,951	-31.732%
2024-11-14	50.45	51.40	49.46	49.46	+0.264%	175	12,952	-34.796%
2024-11-13	51.35	51.58	49.33	49.33	-3.369%	54	12,951	-34.624%
2024-11-12	50.50	51.50	49.75	51.05	+5.149%	48	12,964	-36.827%
2024-11-11	50.48	50.53	47.90	48.55	-2.958%	81	12,969	-33.574%
2024-11-08	51.53	51.53	49.36	50.03	-1.902%	222	13,007	-35.539%
2024-11-07	50.00	51.00	49.91	51.00	+2.616%	131	13,038	-36.765%
2024-11-06	47.00	49.71	47.00	49.70	+10.200%	119	13,111	-35.111%
2024-11-05	44.55	45.75	44.35	45.10	+1.875%	36	13,124	-28.492%
2024-11-04	44.15	44.27	43.00	44.27	+3.073%	196	13,124	-27.152%
2024-11-01	43.00	44.05	42.70	42.95	+2.628%	128	13,016	-24.913%
2024-10-31	43.35	43.35	41.00	41.85	-8.943%	179	13,062	-22.939%
2024-10-30	45.15	46.12	44.20	45.96	-2.833%	75	13,069	-29.830%
2024-10-29	46.25	47.30	46.25	47.30	+0.961%	49	13,035	-31.818%
2024-10-28	47.38	47.39	46.60	46.85	-0.742%	188	13,045	-31.163%
2024-10-25	47.60	48.99	47.20	47.20	+1.396%	550	12,892	-31.674%
2024-10-24	46.85	47.25	45.80	46.55	+1.749%	74	12,964	-30.720%
2024-10-23	47.15	47.15	44.88	45.75	-6.346%	169	12,966	-29.508%
2024-10-22	47.67	49.30	47.67	48.85	+2.154%	160	12,982	-33.982%
2024-10-21	45.88	48.00	45.10	47.82	+6.980%	399	12,909	-32.560%
2024-10-18	44.75	44.90	44.35	44.70	+0.903%	40	12,855	-27.852%
2024-10-17	45.00	46.70	44.30	44.30	+3.505%	298	12,873	-27.201%
2024-10-16	41.50	43.20	40.20	42.80	+7.268%	43	12,849	-24.650%
2024-10-15	42.83	42.83	38.59	39.90	-10.337%	1,174	12,835	-19.173%
2024-10-14	45.00	46.00	44.50	44.50	+4.460%	1,079	12,797	-27.528%
2024-10-11	42.50	43.15	41.90	42.60	+0.590%	196	12,904	-24.296%
2024-10-10	40.23	42.78	40.23	42.35	+4.516%	88	12,972	-23.849%
2024-10-09	41.96	42.00	40.35	40.52	-1.841%	237	12,956	-20.410%
2024-10-08	39.10	41.39	39.00	41.28	+9.758%	1,010	13,114	-21.875%
2024-10-07	37.50	39.50	36.93	37.61	+5.795%	1,625	12,723	-14.252%
2024-10-04	35.37	35.55	34.56	35.55	+3.826%	318	11,316	-9.283%
2024-10-03	33.00	35.00	33.00	34.24	+9.744%	20	11,411	-5.812%
2024-10-02	30.80	31.84	30.80	31.20	+0.938%	41	11,421	+3.365%
2024-10-01	33.65	33.65	30.50	30.91	-6.390%	31	11,403	+4.335%
2024-09-30	31.12	33.05	31.12	33.02	-1.580%	36	11,417	-2.332%
2024-09-27	34.00	34.00	32.71	33.55	-5.520%	212	11,414	-3.875%
2024-09-26	37.00	37.50	34.53	35.51	+1.457%	18	11,426	-9.181%
2024-09-25	35.00	36.05	34.76	35.00	+5.263%	102	11,423	-7.857%
2024-09-24	30.40	33.42	29.70	33.25	+10.465%	80	11,413	-3.008%
2024-09-23	30.40	30.65	29.83	30.10	-2.018%	45	11,383	+7.143%
2024-09-20	31.65	31.70	30.25	30.72	-3.970%	496	11,363	+4.980%
2024-09-19	32.05	32.90	31.90	31.99	+5.473%	65	11,275	+0.813%
2024-09-18	30.45	31.60	30.00	30.33	-2.788%	208	11,277	+6.330%
2024-09-17	32.70	32.70	31.00	31.20	-3.256%	92	11,280	+3.365%
2024-09-16	32.45	33.32	31.90	32.25	-5.425%	103	11,278	0.000%
2024-09-13	34.55	34.80	33.99	34.10	-3.125%	1,824	11,272	-5.425%
2024-09-12	33.20	35.56	33.20	35.20	+6.344%	313	10,534	-8.381%
2024-09-11	28.75	33.15	28.05	33.10	+23.277%	328	10,513	-2.568%
2024-09-10	26.75	26.96	25.70	26.85	+4.312%	85	10,577	+20.112%
2024-09-09	26.50	26.50	25.20	25.74	+3.665%	37	10,536	+25.291%
2024-09-06	26.50	26.50	24.00	24.83	-7.178%	1,414	10,518	+29.883%
2024-09-05	25.77	28.00	25.77	26.75	+0.943%	122	10,484	+20.561%
2024-09-04	26.50	28.32	26.10	26.50	-4.263%	202	10,468	+21.698%
2024-09-03	32.29	32.29	27.45	27.68	-19.465%	378	10,575	+16.510%
2024-08-30	34.56	35.70	33.70	34.37	+1.566%	448	10,587	-6.168%
2024-08-29	35.60	37.50	33.70	33.84	-13.673%	328	10,587	-4.699%
2024-08-28	41.03	41.03	37.72	39.20	-5.428%	481	10,595	-17.730%
2024-08-27	40.00	41.81	39.37	41.45	+2.346%	84	10,537	-22.195%
2024-08-26	42.85	43.21	39.55	40.50	-3.249%	318	10,522	-20.370%
2024-08-23	39.80	42.21	39.70	41.86	+9.267%	378	10,338	-22.957%
2024-08-22	42.75	43.00	38.31	38.31	-8.786%	239	10,312	-15.818%
2024-08-21	41.25	42.00	41.00	42.00	+1.449%	173	10,294	-23.214%
2024-08-20	42.20	42.65	40.30	41.40	-3.721%	222	10,237	-22.101%
2024-08-19	39.30	43.00	38.82	43.00	+10.711%	455	10,307	-25.000%
2024-08-16	36.70	39.30	36.70	38.84	+4.045%	202	10,567	-16.967%
2024-08-15	34.25	37.65	34.00	37.33	+10.444%	232	10,560	-13.608%
2024-08-14	33.55	33.85	32.25	33.80	+4.321%	57	10,430	-4.586%
2024-08-13	29.80	32.49	29.80	32.40	+14.125%	353	10,404	-0.463%
2024-08-12	28.20	29.35	28.20	28.39	+8.483%	85	10,325	+13.596%
2024-08-09	26.77	26.77	25.75	26.17	-0.758%	56	10,362	+23.233%
2024-08-08	24.60	27.00	23.50	26.37	+10.104%	305	10,372	+22.298%
2024-08-07	29.62	29.62	23.95	23.95	-15.965%	187	10,284	+34.656%
2024-08-06	27.70	29.28	27.70	28.50	+11.328%	40	10,289	+13.158%
2024-08-05	25.20	27.70	21.15	25.60	-12.329%	320	10,299	+25.977%
2024-08-02	27.15	30.27	26.70	29.20	-1.684%	576	10,225	+10.445%
2024-08-01	35.02	35.60	28.81	29.70	-13.411%	59	10,221	+8.586%
2024-07-31	29.85	34.89	29.85	34.30	+31.923%	732	10,206	-5.977%
2024-07-30	30.10	30.10	25.70	26.00	-15.557%	254	10,166	+24.038%
2024-07-29	32.50	32.90	30.65	30.79	-4.498%	71	10,103	+4.742%
2024-07-26	33.30	33.30	31.05	32.24	-0.555%	346	10,098	+0.031%
2024-07-25	31.45	33.40	27.75	32.42	+0.683%	139	10,098	-0.524%
2024-07-24	34.60	36.00	32.00	32.20	-12.619%	282	10,115	+0.155%
2024-07-23	37.00	37.45	36.85	36.85	-0.540%	21	10,120	-12.483%
2024-07-22	35.45	37.42	35.45	37.05	+5.857%	257	10,112	-12.955%
2024-07-19	35.03	35.03	33.84	35.00	+0.258%	344	10,047	-7.857%
2024-07-18	35.30	35.40	33.00	34.91	+2.676%	31	10,024	-7.620%
2024-07-17	35.51	35.98	33.22	34.00	-11.917%	377	10,017	-5.147%
2024-07-16	38.71	39.45	38.40	38.60	-4.218%	39	10,023	-16.451%
2024-07-15	42.05	42.05	39.83	40.30	-5.065%	46	10,039	-19.975%
2024-07-12	41.22	42.65	40.96	42.45	+5.335%	70	10,041	-24.028%
2024-07-11	44.50	44.50	39.72	40.30	-10.045%	244	10,022	-19.975%
2024-07-10	44.22	45.15	43.67	44.80	+5.536%	334	9,940	-28.013%
2024-07-09	41.10	43.95	41.10	42.45	+4.300%	357	10,013	-24.028%
2024-07-08	41.20	41.80	39.70	40.70	+2.133%	91	9,744	-20.762%
2024-07-05	39.63	39.90	38.75	39.85	+0.126%	116	9,698	-19.072%
2024-07-03	36.35	40.05	36.15	39.80	+9.491%	71	9,656	-18.970%
2024-07-02	36.30	37.29	35.96	36.35	-4.342%	110	9,656	-11.279%
2024-07-01	36.35	38.20	35.50	38.00	-1.016%	85	9,659	-15.132%
2024-06-28	39.05	40.70	38.39	38.39	-1.564%	114	9,661	-15.994%
2024-06-27	39.55	39.55	38.30	39.00	+1.036%	298	9,631	-17.308%
2024-06-26	40.90	41.30	38.25	38.60	-3.741%	104	9,537	-16.451%
2024-06-25	36.55	40.25	36.55	40.10	+13.021%	172	9,576	-19.576%
2024-06-24	39.15	39.29	35.48	35.48	-13.779%	1,095	9,644	-9.104%
2024-06-21	41.85	43.00	39.40	41.15	-5.943%	570	10,293	-21.628%
2024-06-20	49.80	51.15	43.61	43.75	-6.035%	1,109	10,324	-26.286%
2024-06-18	43.55	47.10	43.55	46.56	+7.281%	1,095	9,765	-30.735%
2024-06-17	44.11	44.95	42.80	43.40	-0.641%	1,635	9,765	-25.691%
2024-06-14	41.47	44.00	41.44	43.68	+6.511%	3,868	9,342	-26.168%
2024-06-13	41.30	41.30	39.75	41.01	+9.623%	740	8,490	-21.361%
2024-06-12	35.90	38.83	35.90	37.41	+7.346%	280	8,800	-13.793%
2024-06-11	34.93	36.00	32.40	34.85	-2.107%	201	8,741	-7.461%
2024-06-10	34.80	36.36	32.79	35.60	-95.131%	284	8,762	-9.410%
2024-03-05	717.46	731.15	717.46	731.15	+17.239%	2	2	-95.589%
2024-02-12	623.64	623.64	623.64	623.64	0.000%	1	1	-94.829%