Dark

NVDA20261218C15
NVDA Dec 18 2026 15.00 Call (NVDA261218C00015000)
option OPRA

Inactive

Jul 29, 2026

179.75-7.345%(-14.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	179.7500	179.7500	179.7500	179.7500	-7.345%	3	1,049	0.000%
2026-07-23	194.0000	194.0000	194.0000	194.0000	+4.865%	93	1,049	-7.345%
2026-07-09	185.0000	185.0000	185.0000	185.0000	+3.991%	25	1,142	-2.838%
2026-07-07	177.9000	177.9000	177.9000	177.9000	-2.787%	15	1,167	+1.040%
2026-07-01	183.0000	183.0000	183.0000	183.0000	+1.498%	10	1,182	-1.776%
2026-06-25	180.4000	180.4000	180.3000	180.3000	-2.908%	20	1,192	-0.305%
2026-06-23	186.1600	186.3500	185.7000	185.7000	-2.232%	164	1,182	-3.204%
2026-06-11	189.1500	190.7000	189.1500	189.9400	-3.299%	188	1,020	-5.365%
2026-06-05	197.0000	197.0000	196.4200	196.4200	-4.600%	100	832	-8.487%
2026-06-04	205.8900	205.8900	205.8900	205.8900	-5.120%	1	932	-12.696%
2026-05-15	217.0000	217.0000	217.0000	217.0000	+1.878%	20	933	-17.166%
2026-05-13	213.0000	213.0000	213.0000	213.0000	+14.949%	50	953	-15.610%
2026-04-17	185.3000	185.3000	185.3000	185.3000	+0.707%	2	1,003	-2.995%
2026-04-16	184.8500	184.8500	183.5600	184.0000	+0.371%	50	1,003	-2.310%
2026-04-15	183.5600	183.5600	183.3200	183.3200	+3.629%	2	1,006	-1.947%
2026-01-29	176.9000	176.9000	176.9000	176.9000	+1.277%	1	1,004	+1.611%
2026-01-15	174.6700	174.6700	174.6700	174.6700	+0.397%	1	1,004	+2.908%
2026-01-06	173.9800	173.9800	173.9800	173.9800	+2.649%	1	1,004	+3.316%
2025-12-22	169.4900	169.4900	169.4900	169.4900	+4.404%	1	1,005	+6.053%
2025-12-15	163.7300	163.7300	162.3400	162.3400	-5.203%	2	1,006	+10.724%
2025-12-02	171.2500	171.2500	171.2500	171.2500	+3.443%	1	1,006	+4.964%
2025-12-01	165.5500	165.5500	165.5500	165.5500	-1.499%	1	1,007	+8.577%
2025-11-24	167.9000	168.0700	167.9000	168.0700	+1.034%	50	1,006	+6.949%
2025-11-21	160.0000	166.3500	160.0000	166.3500	-1.393%	52	1,006	+8.055%
2025-11-20	168.5000	168.7000	168.5000	168.7000	-2.654%	4	954	+6.550%
2025-11-19	172.6500	173.3000	170.9500	173.3000	+3.124%	18	950	+3.722%
2025-11-18	167.3000	170.9000	167.2000	168.0500	-1.811%	125	932	+6.962%
2025-11-17	174.6500	174.6500	170.9500	171.1500	-2.921%	29	807	+5.025%
2025-11-14	175.3200	177.4500	174.9900	176.3000	+5.791%	377	778	+1.957%
2025-09-23	166.6500	166.6500	166.6500	166.6500	+1.920%	10	598	+7.861%
2025-09-11	163.5100	163.5100	163.5100	163.5100	+5.402%	2	598	+9.932%
2025-09-09	154.1700	155.1300	154.1700	155.1300	+0.597%	4	596	+15.871%
2025-09-02	153.4900	154.2100	153.4900	154.2100	-3.925%	4	594	+16.562%
2025-08-21	160.5100	160.5100	160.5100	160.5100	+0.842%	2	590	+11.987%
2025-08-20	159.1700	159.1700	159.1700	159.1700	-3.175%	10	588	+12.930%
2025-08-19	164.4600	164.4600	164.3900	164.3900	+0.244%	4	588	+9.344%
2025-08-05	163.9900	163.9900	163.9900	163.9900	+2.181%	2	584	+9.610%
2025-07-25	160.9000	161.0700	159.6000	160.4900	+18.443%	265	583	+12.001%
2025-06-25	135.5000	135.5000	135.5000	135.5000	+3.097%	5	590	+32.657%
2025-06-17	131.5200	131.5200	131.0300	131.4300	0.000%	82	585	+36.765%
2025-06-16	131.7200	131.7200	131.4300	131.4300	+7.818%	39	615	+36.765%
2025-05-28	122.0800	122.0800	121.9000	121.9000	+34.355%	2	635	+47.457%
2025-04-23	90.7300	90.7300	90.7300	90.7300	+10.203%	1	635	+98.115%
2025-04-21	82.3300	82.3300	82.3300	82.3300	-13.410%	1	636	+118.329%
2025-04-11	95.0800	95.0800	95.0800	95.0800	+12.788%	2	636	+89.051%
2025-04-07	84.3000	84.3000	84.3000	84.3000	-13.494%	100	636	+113.227%
2025-04-02	97.4500	97.4500	97.4500	97.4500	+3.714%	1	536	+84.454%
2025-03-31	91.6900	93.9600	91.6900	93.9600	-8.590%	2	535	+91.305%
2025-03-21	101.5100	103.5200	100.5600	102.7900	-0.590%	220	533	+74.871%
2025-03-13	103.4000	103.4000	103.4000	103.4000	-1.505%	100	397	+73.839%
2025-02-28	104.9800	104.9800	104.9800	104.9800	-16.003%	2	397	+71.223%
2025-02-14	125.6900	125.6900	123.9500	124.9800	+18.240%	146	330	+43.823%
2025-02-03	105.7000	105.7000	105.7000	105.7000	-21.237%	1	330	+70.057%
2025-01-22	133.3200	134.2000	133.3200	134.2000	+9.212%	20	329	+33.942%
2025-01-16	120.8000	122.8800	120.8000	122.8800	+4.579%	6	309	+46.281%
2025-01-14	117.5000	117.5000	117.5000	117.5000	-4.472%	2	303	+52.979%
2025-01-10	123.0100	123.0100	123.0000	123.0000	-2.303%	4	301	+46.138%
2025-01-08	125.9000	125.9000	125.9000	125.9000	-3.599%	2	299	+42.772%
2025-01-07	130.6000	130.6000	130.6000	130.6000	+6.962%	2	299	+37.634%
2024-12-13	122.1000	122.1000	122.1000	122.1000	-1.651%	2	297	+47.215%
2024-11-25	124.1500	124.1500	124.1500	124.1500	-8.713%	28	297	+44.785%
2024-11-21	136.0000	136.0000	136.0000	136.0000	+7.146%	6	330	+32.169%
2024-10-30	126.9300	126.9300	126.9300	126.9300	+3.913%	3	330	+41.613%
2024-10-11	122.1500	122.1500	122.1500	122.1500	+11.920%	6	331	+47.155%
2024-10-03	109.1400	109.1400	109.1400	109.1400	+4.942%	40	328	+64.697%
2024-09-23	104.0000	104.0000	104.0000	104.0000	-3.677%	2	328	+72.837%
2024-09-12	107.0000	107.9700	107.0000	107.9700	+9.072%	7	328	+66.481%
2024-09-11	99.0000	99.0000	98.9900	98.9900	+5.085%	3	334	+81.584%
2024-09-10	94.2000	94.2000	94.2000	94.2000	+7.473%	3	337	+90.817%
2024-09-06	87.6500	87.6500	87.6500	87.6500	-23.396%	20	334	+105.077%
2024-08-29	114.4200	114.4200	114.4200	114.4200	-1.362%	5	329	+57.097%
2024-08-19	116.0000	116.0000	116.0000	116.0000	+3.387%	1	333	+54.957%
2024-08-16	112.0000	112.5000	112.0000	112.2000	+3.572%	14	332	+60.205%
2024-08-15	108.3300	108.3300	108.3300	108.3300	+3.388%	1	325	+65.928%
2024-08-14	104.7800	104.7800	104.7800	104.7800	+12.304%	39	324	+71.550%
2024-08-02	93.3000	93.3000	93.3000	93.3000	-24.085%	120	285	+92.658%
2024-06-18	122.9000	122.9000	122.9000	122.9000	+6.527%	5	160	+46.257%
2024-06-13	115.3700	115.3700	115.3700	115.3700	-87.168%	10	160	+55.803%
2024-05-14	900.5200	900.5200	899.0500	899.0500	+2.059%	2	1	-80.007%
2024-05-09	880.9100	880.9100	880.9100	880.9100	-1.044%	1	2	-79.595%
2024-05-07	890.2000	890.2000	890.2000	890.2000	0.000%	1	1	-79.808%