Dark

NVDA20261218C185
NVDA Dec 18 2026 185.00 Call (NVDA261218C00185000)
option OPRA

EOD

May 15, 2025

19.27+4.162%(+0.77)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	18.03	19.27	18.03	19.27	+4.162%	10	646	0.000%
2025-05-14	18.50	18.50	18.50	18.50	+22.760%	1	639	+4.162%
2025-05-13	14.80	15.07	14.80	15.07	+13.308%	2	639	+27.870%
2025-05-12	13.05	13.38	13.05	13.30	+9.016%	11	640	+44.887%
2025-05-09	12.20	12.20	12.20	12.20	-2.789%	2	639	+57.951%
2025-05-08	12.25	12.55	12.25	12.55	+21.845%	4	639	+53.546%
2025-05-01	10.30	10.30	10.30	10.30	+12.323%	11	636	+87.087%
2025-04-29	9.17	9.17	9.17	9.17	+2.458%	100	636	+110.142%
2025-04-28	9.15	9.15	8.95	8.95	-10.500%	5	536	+115.307%
2025-04-25	8.55	10.00	8.55	10.00	+26.582%	20	536	+92.700%
2025-04-24	7.90	7.90	7.90	7.90	+3.947%	5	534	+143.924%
2025-04-23	8.10	8.10	7.60	7.60	+8.417%	12	529	+153.553%
2025-04-22	7.10	7.10	7.01	7.01	+6.535%	52	529	+174.893%
2025-04-21	7.00	7.00	6.58	6.58	-17.750%	31	529	+192.857%
2025-04-17	7.82	8.00	7.72	8.00	-4.535%	42	514	+140.875%
2025-04-16	9.52	9.52	8.38	8.38	-23.610%	3	514	+129.952%
2025-04-11	10.70	10.97	10.70	10.97	+14.869%	4	514	+75.661%
2025-04-10	9.55	9.55	9.55	9.55	+1.596%	1	513	+101.780%
2025-04-08	9.40	9.40	9.35	9.40	+18.987%	50	513	+105.000%
2025-04-07	6.50	7.90	6.50	7.90	+14.162%	3	513	+143.924%
2025-04-04	8.62	8.62	6.92	6.92	-27.158%	48	513	+178.468%
2025-04-03	10.50	10.50	9.50	9.50	-19.560%	41	510	+102.842%
2025-04-01	11.81	11.81	11.81	11.81	+3.144%	1	507	+63.167%
2025-03-31	10.90	11.45	10.90	11.45	-9.127%	5	507	+68.297%
2025-03-28	12.25	12.60	12.25	12.60	-1.331%	42	506	+52.937%
2025-03-27	13.08	13.08	12.77	12.77	-21.464%	40	507	+50.901%
2025-03-25	16.12	16.26	16.12	16.26	+5.584%	2	480	+18.512%
2025-03-21	15.40	15.40	15.40	15.40	-2.532%	2	480	+25.130%
2025-03-18	15.75	15.80	15.75	15.80	-7.331%	13	480	+21.962%
2025-03-17	18.49	18.49	17.05	17.05	-4.213%	73	480	+13.021%
2025-03-14	17.80	17.80	17.80	17.80	+10.217%	18	530	+8.258%
2025-03-12	16.00	16.15	16.00	16.15	+23.565%	41	521	+19.319%
2025-03-11	13.35	13.35	13.07	13.07	-3.542%	27	560	+47.437%
2025-03-10	13.55	13.55	13.55	13.55	-7.572%	10	560	+42.214%
2025-03-06	14.66	14.66	14.66	14.66	-14.668%	1	550	+31.446%
2025-03-05	16.99	17.18	16.99	17.18	+9.218%	7	550	+12.165%
2025-03-04	15.40	16.25	15.40	15.73	-3.792%	19	549	+22.505%
2025-03-03	17.82	17.82	16.35	16.35	-11.190%	2	552	+17.859%
2025-02-28	19.60	19.60	18.35	18.41	-5.638%	144	552	+4.671%
2025-02-27	20.57	20.57	19.20	19.51	-16.338%	11	482	-1.230%
2025-02-26	24.30	24.30	23.32	23.32	+8.465%	27	479	-17.367%
2025-02-25	21.60	21.60	21.31	21.50	-10.788%	92	486	-10.372%
2025-02-24	23.89	24.85	23.89	24.10	-12.586%	6	522	-20.041%
2025-02-21	27.57	27.57	27.57	27.57	-1.183%	4	521	-30.105%
2025-02-19	27.90	27.90	27.90	27.90	-0.357%	22	523	-30.932%
2025-02-18	28.06	28.06	28.00	28.00	+3.704%	16	537	-31.179%
2025-02-14	27.00	27.00	27.00	27.00	+2.273%	100	487	-28.630%
2025-02-13	26.40	26.40	26.40	26.40	+1.538%	5	487	-27.008%
2025-02-11	26.00	26.00	26.00	26.00	+0.386%	4	487	-25.885%
2025-02-10	25.90	25.90	25.90	25.90	+15.677%	9	487	-25.598%
2025-02-06	21.83	22.65	21.83	22.39	+15.711%	8	492	-13.935%
2025-02-04	19.35	19.35	19.35	19.35	+0.886%	1	487	-0.413%
2025-02-03	18.14	19.42	18.14	19.18	-6.893%	10	488	+0.469%
2025-01-31	20.60	20.60	20.60	20.60	+0.733%	2	488	-6.456%
2025-01-30	20.45	20.45	20.45	20.45	-1.016%	5	486	-5.770%
2025-01-29	20.65	20.66	20.65	20.66	+5.140%	2	486	-6.728%
2025-01-28	19.47	19.65	19.10	19.65	+3.913%	54	487	-1.934%
2025-01-27	21.75	21.75	18.25	18.91	-34.522%	377	481	+1.904%
2025-01-24	29.90	29.90	28.88	28.88	-6.628%	8	652	-33.276%
2025-01-23	30.78	30.93	30.70	30.93	-2.583%	22	651	-37.698%
2025-01-22	32.00	32.00	31.75	31.75	+18.914%	82	661	-39.307%
2025-01-17	26.39	26.70	25.93	26.70	+4.501%	120	661	-27.828%
2025-01-16	25.42	25.55	25.42	25.55	+2.528%	54	661	-24.579%
2025-01-15	25.00	25.00	24.92	24.92	+4.181%	5	671	-22.673%
2025-01-14	25.50	25.50	23.92	23.92	-3.354%	56	672	-19.440%
2025-01-13	24.00	24.90	24.00	24.75	-7.993%	5	660	-22.141%
2025-01-10	27.14	27.14	26.80	26.90	-13.782%	18	662	-28.364%
2025-01-08	31.20	31.20	31.20	31.20	+0.483%	1	662	-38.237%
2025-01-07	32.86	32.86	30.11	31.05	-10.078%	14	662	-37.939%
2025-01-06	35.15	35.62	34.53	34.53	+10.073%	15	656	-44.193%
2025-01-03	30.66	31.37	30.66	31.37	+19.278%	16	657	-38.572%
2025-01-02	27.55	27.55	26.30	26.30	-8.330%	4	654	-26.730%
2024-12-30	28.69	28.69	28.69	28.69	-2.249%	1	656	-32.834%
2024-12-26	29.05	29.35	29.05	29.35	-2.815%	5	655	-34.344%
2024-12-24	30.20	30.20	30.20	30.20	+5.484%	2	651	-36.192%
2024-12-23	28.63	28.63	28.63	28.63	+6.037%	2	651	-32.693%
2024-12-20	27.30	27.30	27.00	27.00	+2.273%	4	651	-28.630%
2024-12-19	25.70	26.40	25.70	26.40	+0.763%	4	651	-27.008%
2024-12-18	27.65	27.90	26.20	26.20	+3.353%	7	647	-26.450%
2024-12-17	25.35	25.35	25.35	25.35	-6.458%	1	646	-23.984%
2024-12-10	28.85	28.85	27.10	27.10	-10.826%	4	646	-28.893%
2024-12-06	30.55	30.55	30.39	30.39	-7.545%	8	645	-36.591%
2024-12-05	32.87	32.87	32.87	32.87	+12.762%	40	645	-41.375%
2024-11-25	29.35	29.35	29.15	29.15	-14.716%	9	645	-33.894%
2024-11-22	34.18	34.18	34.18	34.18	-0.350%	20	651	-43.622%
2024-11-20	34.70	34.70	34.30	34.30	-2.140%	2	661	-43.819%
2024-11-19	35.05	35.05	35.05	35.05	+6.212%	1	660	-45.021%
2024-11-15	33.33	33.33	33.00	33.00	-4.514%	58	659	-41.606%
2024-11-14	34.52	34.65	34.51	34.56	-0.547%	89	659	-44.242%
2024-11-13	35.00	35.00	34.75	34.75	-3.499%	10	706	-44.547%
2024-11-12	36.01	36.01	36.01	36.01	+2.447%	1	713	-46.487%
2024-11-07	35.15	35.15	35.15	35.15	+2.032%	1	713	-45.178%
2024-11-06	34.45	34.45	34.45	34.45	+11.453%	102	713	-44.064%
2024-11-05	30.60	30.91	30.60	30.91	+1.678%	11	733	-37.658%
2024-11-04	30.25	30.40	30.25	30.40	+2.703%	3	742	-36.612%
2024-11-01	30.00	30.00	29.60	29.60	-7.297%	402	742	-34.899%
2024-10-30	31.65	31.93	31.65	31.93	-1.905%	25	544	-39.649%
2024-10-29	32.55	32.55	32.55	32.55	-0.702%	1	564	-40.799%
2024-10-28	33.15	33.15	32.78	32.78	+2.118%	16	565	-41.214%
2024-10-23	32.10	32.10	32.10	32.10	-4.179%	10	575	-39.969%
2024-10-21	32.45	33.50	32.45	33.50	+6.451%	106	575	-42.478%
2024-10-17	31.73	31.75	31.47	31.47	+6.750%	13	573	-38.767%
2024-10-16	29.48	29.48	29.48	29.48	-5.209%	1	586	-34.634%
2024-10-14	31.29	31.40	31.10	31.10	+3.840%	12	586	-38.039%
2024-10-11	30.09	30.10	29.95	29.95	+7.232%	16	585	-35.659%
2024-10-09	27.92	27.93	27.92	27.93	+7.423%	10	587	-31.006%
2024-10-07	26.05	26.15	26.00	26.00	+11.349%	20	597	-25.885%
2024-10-04	23.35	23.35	23.35	23.35	+3.778%	2	612	-17.473%
2024-10-03	23.00	23.00	22.50	22.50	+10.837%	13	611	-14.356%
2024-10-01	20.80	20.80	20.30	20.30	-6.452%	56	598	-5.074%
2024-09-30	22.10	22.10	21.70	21.70	-2.208%	13	619	-11.198%
2024-09-24	20.40	22.19	20.40	22.19	+12.811%	6	630	-13.159%
2024-09-23	20.40	20.40	19.67	19.67	-4.607%	4	632	-2.034%
2024-09-20	20.62	20.62	20.62	20.62	-5.064%	10	628	-6.547%
2024-09-19	21.55	21.77	21.55	21.72	+9.697%	10	633	-11.280%
2024-09-18	20.00	20.00	19.80	19.80	-10.000%	11	631	-2.677%
2024-09-17	22.00	22.00	22.00	22.00	-0.136%	5	631	-12.409%
2024-09-16	22.03	22.03	22.03	22.03	-10.593%	1	636	-12.528%
2024-09-12	23.05	24.70	23.05	24.64	+10.991%	26	635	-21.794%
2024-09-11	20.25	22.35	20.10	22.20	+24.719%	74	626	-13.198%
2024-09-10	18.50	18.50	17.75	17.80	+3.368%	20	586	+8.258%
2024-09-09	16.86	17.30	16.86	17.22	+6.100%	37	581	+11.905%
2024-09-06	16.98	16.98	15.75	16.23	-12.929%	104	564	+18.731%
2024-09-04	18.64	18.64	18.64	18.64	-7.905%	1	588	+3.380%
2024-09-03	20.24	20.24	20.24	20.24	-30.992%	2	588	-4.792%
2024-08-28	29.33	29.33	29.33	29.33	+0.376%	5	588	-34.299%
2024-08-27	28.70	29.42	28.70	29.22	+1.107%	7	588	-34.052%
2024-08-26	30.78	30.78	28.90	28.90	-5.184%	10	589	-33.322%
2024-08-22	30.48	30.48	30.48	30.48	+2.145%	1	588	-36.778%
2024-08-19	29.25	29.84	29.25	29.84	+8.509%	7	588	-35.422%
2024-08-16	26.28	27.50	26.28	27.50	+20.350%	24	583	-29.927%
2024-08-14	22.35	22.85	22.35	22.85	+4.338%	14	593	-15.667%
2024-08-13	21.85	21.90	21.85	21.90	+10.606%	3	592	-12.009%
2024-08-12	19.85	19.85	19.80	19.80	+10.429%	2	592	-2.677%
2024-08-09	18.35	18.35	17.93	17.93	+8.338%	8	592	+7.474%
2024-08-08	16.55	16.55	16.55	16.55	-12.202%	7	592	+16.435%
2024-08-06	19.40	19.40	18.85	18.85	+7.407%	21	592	+2.228%
2024-08-05	18.65	19.00	17.55	17.55	-15.787%	100	591	+9.801%
2024-08-02	20.45	20.84	19.80	20.84	-9.194%	30	566	-7.534%
2024-08-01	22.95	22.95	22.95	22.95	-0.391%	27	565	-16.035%
2024-07-31	22.63	23.04	22.63	23.04	+26.593%	11	538	-16.363%
2024-07-30	17.85	18.20	17.85	18.20	-14.674%	11	528	+5.879%
2024-07-29	21.38	21.39	21.33	21.33	-1.614%	5	528	-9.658%
2024-07-26	21.68	21.68	21.68	21.68	-1.455%	4	528	-11.116%
2024-07-25	21.57	22.00	19.77	22.00	-1.345%	31	528	-12.409%
2024-07-24	22.30	22.30	22.30	22.30	-12.032%	90	535	-13.587%
2024-07-22	25.35	25.35	25.35	25.35	+7.188%	1	625	-23.984%
2024-07-19	23.65	23.65	23.65	23.65	-1.458%	30	625	-18.520%
2024-07-18	23.40	24.52	23.34	24.00	+1.480%	89	640	-19.708%
2024-07-17	24.65	24.72	23.30	23.65	-12.245%	182	563	-18.520%
2024-07-16	26.60	26.95	26.60	26.95	-7.229%	11	497	-28.497%
2024-07-15	29.05	29.05	29.05	29.05	-0.172%	10	498	-33.666%
2024-07-12	29.10	29.10	29.10	29.10	-1.523%	2	508	-33.780%
2024-07-11	31.17	31.17	29.55	29.55	-7.656%	9	509	-34.788%
2024-07-10	32.00	32.00	32.00	32.00	+9.966%	30	511	-39.781%
2024-07-09	29.10	29.10	29.10	29.10	+6.789%	3	481	-33.780%
2024-07-05	27.25	27.25	27.25	27.25	-0.729%	20	480	-29.284%
2024-07-03	24.95	27.45	24.95	27.45	+8.498%	9	479	-29.800%
2024-07-02	25.53	25.70	24.95	25.30	-3.619%	59	479	-23.834%
2024-07-01	26.25	26.25	26.25	26.25	-3.670%	1	479	-26.590%
2024-06-26	27.25	27.25	27.25	27.25	+9.438%	1	479	-29.284%
2024-06-24	26.37	26.37	24.90	24.90	-14.726%	261	479	-22.610%
2024-06-21	28.10	29.20	28.10	29.20	-8.176%	10	430	-34.007%
2024-06-20	35.75	36.69	31.80	31.80	-5.778%	33	429	-39.403%
2024-06-18	31.15	33.75	31.15	33.75	+7.313%	51	381	-42.904%
2024-06-17	29.89	31.45	29.89	31.45	+3.386%	28	381	-38.728%
2024-06-14	29.25	30.74	29.25	30.42	+6.587%	25	364	-36.654%
2024-06-13	28.00	28.54	28.00	28.54	+8.765%	19	364	-32.481%
2024-06-12	24.50	26.38	24.50	26.24	+10.951%	5	363	-26.563%
2024-06-11	23.28	23.65	22.55	23.65	-3.272%	28	363	-18.520%
2024-06-10	23.50	24.50	22.53	24.45	0.000%	15	359	-21.186%