Dark

NVDA20261218C16
NVDA Dec 18 2026 16.00 Call (NVDA261218C00016000)
option OPRA

Inactive

Jul 29, 2026

174.50-0.200%(-0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	176.0600	176.0600	174.5000	174.5000	-0.200%	2	440	0.000%
2026-06-29	174.8500	174.8500	174.8500	174.8500	-5.230%	2	440	-0.200%
2026-06-23	186.9500	186.9500	184.5000	184.5000	-5.287%	2	442	-5.420%
2026-06-22	194.8000	194.8000	194.8000	194.8000	+2.316%	1	444	-10.421%
2026-06-18	190.3900	190.3900	190.3900	190.3900	+0.735%	2	449	-8.346%
2026-06-17	193.0400	193.0400	189.0000	189.0000	-3.571%	5	449	-7.672%
2026-06-16	196.0000	196.0000	196.0000	196.0000	-0.528%	20	449	-10.969%
2026-06-15	197.0300	197.0400	197.0300	197.0400	+4.558%	2	471	-11.439%
2026-06-12	188.5500	189.9000	188.4500	188.4500	-2.251%	12	471	-7.402%
2026-06-08	192.3800	192.7900	192.3800	192.7900	+0.427%	5	471	-9.487%
2026-06-05	198.4200	198.4200	191.9700	191.9700	-5.596%	8	471	-9.100%
2026-06-04	199.2000	205.4000	195.5000	203.3500	+2.186%	77	473	-14.187%
2026-06-03	200.5000	200.5000	199.0000	199.0000	-3.398%	4	549	-12.312%
2026-06-02	206.1000	206.1000	206.0000	206.0000	+16.807%	3	626	-15.291%
2026-02-23	176.3600	176.3600	176.3600	176.3600	+6.788%	2	650	-1.055%
2025-12-22	165.1500	165.1500	165.1500	165.1500	-0.272%	100	651	+5.662%
2025-12-19	165.6000	165.6000	165.6000	165.6000	+3.591%	5	651	+5.374%
2025-12-18	159.6700	159.8600	159.6700	159.8600	-3.115%	8	656	+9.158%
2025-12-12	165.0000	165.0000	165.0000	165.0000	-0.931%	2	660	+5.758%
2025-11-21	165.2500	166.9000	165.2500	166.5500	-5.073%	6	660	+4.773%
2025-11-20	175.4500	175.4500	175.4500	175.4500	+2.035%	1	654	-0.541%
2025-11-19	171.9500	171.9500	169.7500	171.9500	+2.995%	30	654	+1.483%
2025-11-18	167.0000	169.9500	165.9000	166.9500	-1.938%	155	624	+4.522%
2025-11-17	172.2000	173.0000	170.2500	170.2500	-2.964%	21	554	+2.496%
2025-11-14	175.5000	176.2500	173.9500	175.4500	-4.673%	127	551	-0.541%
2025-11-10	183.6500	184.0500	183.6500	184.0500	-2.773%	4	549	-5.189%
2025-10-31	191.1000	191.1000	188.0000	189.3000	+0.090%	25	549	-7.818%
2025-10-30	189.1300	189.1300	189.1300	189.1300	+1.085%	3	549	-7.735%
2025-10-28	178.1500	187.2000	178.0000	187.1000	+8.779%	13	546	-6.734%
2025-10-24	170.0000	172.8000	170.0000	172.0000	+2.625%	29	546	+1.453%
2025-10-23	167.6000	168.6500	167.2000	167.6000	+2.351%	32	548	+4.117%
2025-10-22	168.4000	168.4000	163.7500	163.7500	-1.770%	15	548	+6.565%
2025-10-21	167.3000	167.6500	166.7000	166.7000	-4.470%	11	550	+4.679%
2025-10-10	174.5000	174.5000	174.5000	174.5000	-1.966%	1	550	0.000%
2025-10-09	178.4000	178.4000	178.0000	178.0000	+3.087%	6	551	-1.966%
2025-10-03	172.6700	172.6700	172.6700	172.6700	+10.814%	1	551	+1.060%
2025-09-02	154.9900	155.8200	154.9900	155.8200	-2.295%	8	550	+11.988%
2025-08-29	159.4800	159.4800	159.4800	159.4800	-2.500%	12	561	+9.418%
2025-08-19	163.5700	163.5700	163.5700	163.5700	+2.661%	1	561	+6.682%
2025-08-01	159.3300	159.3300	159.3300	159.3300	-1.307%	1	561	+9.521%
2025-07-28	161.4400	161.4400	161.4400	161.4400	+1.413%	1	561	+8.090%
2025-07-25	159.4000	159.7700	158.5500	159.1900	+2.255%	132	561	+9.617%
2025-07-15	155.6800	155.6800	155.6800	155.6800	+3.545%	3	618	+12.089%
2025-07-14	150.3500	150.3500	150.3500	150.3500	+4.533%	1	615	+16.063%
2025-07-07	143.8300	143.8300	143.8300	143.8300	+0.721%	1	615	+21.324%
2025-06-30	142.8000	142.8000	142.8000	142.8000	+1.420%	1	615	+22.199%
2025-06-26	140.8000	140.8000	140.8000	140.8000	+5.936%	10	615	+23.935%
2025-06-24	132.9100	132.9100	132.9100	132.9100	+3.271%	1	625	+31.292%
2025-06-11	128.2000	128.7000	128.2000	128.7000	+4.728%	7	625	+35.587%
2025-06-02	122.8900	122.8900	122.8900	122.8900	+1.857%	1	633	+41.997%
2025-05-14	119.8100	120.6500	119.8100	120.6500	+11.198%	4	633	+44.633%
2025-05-12	108.5000	108.5000	108.5000	108.5000	+6.320%	1	631	+60.829%
2025-05-09	102.0500	102.0500	102.0500	102.0500	+3.394%	2	631	+70.995%
2025-05-06	98.7000	98.7000	98.7000	98.7000	+19.883%	2	632	+76.798%
2025-04-21	82.8000	82.8000	82.3300	82.3300	-4.766%	25	634	+111.952%
2025-04-17	86.4500	86.4500	86.4500	86.4500	-11.965%	1	655	+101.851%
2025-04-09	98.2000	98.2000	98.2000	98.2000	+2.720%	1	655	+77.699%
2025-03-28	95.6000	95.6000	95.6000	95.6000	-8.909%	2	656	+82.531%
2025-03-20	104.9500	104.9500	104.9500	104.9500	+3.829%	7	657	+66.270%
2025-03-12	101.0800	101.0800	101.0800	101.0800	-2.836%	1	664	+72.636%
2025-02-28	104.0300	104.0300	104.0300	104.0300	-3.676%	2	663	+67.740%
2025-02-27	117.7800	118.9000	108.0000	108.0000	-12.195%	9	663	+61.574%
2025-02-14	123.0000	123.0000	123.0000	123.0000	+17.479%	2	670	+41.870%
2025-02-04	105.0000	105.0000	104.5000	104.7000	+5.015%	7	670	+66.667%
2025-02-03	99.9000	100.4000	99.7000	99.7000	-6.735%	7	663	+75.025%
2025-01-31	109.4000	109.8000	106.9000	106.9000	-1.837%	26	656	+63.237%
2025-01-30	106.0000	108.9000	104.4000	108.9000	-0.457%	129	643	+60.239%
2025-01-29	111.1000	111.8000	106.1000	109.4000	+2.243%	232	514	+59.506%
2025-01-28	107.0000	107.0000	107.0000	107.0000	-10.833%	1	282	+63.084%
2024-11-27	120.0000	120.0000	120.0000	120.0000	-5.266%	1	283	+45.417%
2024-11-05	126.6700	126.6700	126.6700	126.6700	+32.667%	2	283	+37.760%
2024-09-11	95.4800	95.4800	95.4800	95.4800	+2.118%	50	284	+82.761%
2024-09-10	93.7800	93.7800	93.5000	93.5000	+5.127%	5	257	+86.631%
2024-09-06	96.0000	96.0000	88.9400	88.9400	-20.766%	8	259	+96.200%
2024-08-28	112.0000	112.5000	112.0000	112.2500	-2.544%	3	260	+55.457%
2024-08-27	112.0000	115.4000	112.0000	115.1800	+16.520%	9	261	+51.502%
2024-08-13	98.8500	98.8500	98.8500	98.8500	+14.344%	1	260	+76.530%
2024-08-07	86.4500	86.4500	86.4500	86.4500	-17.706%	1	261	+101.851%
2024-07-31	105.0500	105.0500	105.0500	105.0500	+0.440%	2	260	+66.111%
2024-07-19	104.6500	104.7600	104.4500	104.5900	-7.442%	80	260	+66.842%
2024-06-21	113.0000	113.0000	113.0000	113.0000	-3.526%	10	300	+54.425%
2024-06-14	117.1300	117.1300	117.1300	117.1300	0.000%	80	300	+48.980%