Dark

NVDA20261218C186
NVDA Dec 18 2026 186.00 Call (NVDA261218C00186000)
option OPRA

Inactive

Jun 10, 2025

20.75+1.716%(+0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-10	20.85	20.85	20.70	20.75	+1.716%	3	433	0.000%
2025-06-03	20.45	20.45	20.40	20.40	+8.626%	6	430	+1.716%
2025-05-30	18.78	18.78	18.78	18.78	-7.030%	36	428	+10.490%
2025-05-29	20.90	21.07	20.20	20.20	+8.253%	24	428	+2.723%
2025-05-28	18.66	18.66	18.66	18.66	+1.413%	18	443	+11.200%
2025-05-20	18.40	18.40	18.40	18.40	-0.809%	1	443	+12.772%
2025-05-19	18.55	18.55	18.55	18.55	+15.938%	8	444	+11.860%
2025-05-13	16.00	16.00	16.00	16.00	+21.766%	1	436	+29.688%
2025-05-12	13.14	13.14	13.14	13.14	+46.000%	58	436	+57.915%
2025-04-29	9.00	9.00	9.00	9.00	+1.695%	1	436	+130.556%
2025-04-28	8.85	8.85	8.85	8.85	+9.665%	1	436	+134.463%
2025-04-24	8.07	8.07	8.07	8.07	+3.462%	64	435	+157.125%
2025-04-23	7.80	7.80	7.80	7.80	-29.412%	1	384	+166.026%
2025-03-31	11.05	11.05	11.05	11.05	-11.671%	2	384	+87.783%
2025-03-28	12.51	12.51	12.51	12.51	-29.122%	2	382	+65.867%
2025-03-14	17.65	17.65	17.65	17.65	+34.017%	194	382	+17.564%
2025-03-10	13.70	13.70	13.17	13.17	-13.012%	37	298	+57.555%
2025-03-04	15.14	15.14	15.14	15.14	-13.830%	1	319	+37.054%
2025-03-03	17.57	17.57	17.57	17.57	-6.293%	1	319	+18.099%
2025-02-28	18.45	18.75	18.45	18.75	-7.953%	6	318	+10.667%
2025-02-27	20.32	20.37	20.32	20.37	-23.708%	2	318	+1.865%
2025-02-20	26.70	26.70	26.70	26.70	-4.129%	1	320	-22.285%
2025-02-19	27.85	27.85	27.85	27.85	0.000%	1	320	-25.494%
2025-02-18	27.85	27.85	27.85	27.85	+8.577%	4	319	-25.494%
2025-02-10	25.55	25.65	25.55	25.65	+31.068%	2	319	-19.103%
2025-01-30	19.57	19.57	19.57	19.57	-6.543%	2	319	+6.030%
2025-01-29	20.45	20.94	20.45	20.94	-4.296%	2	319	-0.907%
2025-01-27	21.88	21.88	21.88	21.88	-28.380%	1	319	-5.165%
2025-01-23	30.55	30.55	30.55	30.55	-2.862%	1	318	-32.079%
2025-01-03	31.45	31.45	31.45	31.45	+21.055%	2	318	-34.022%
2024-12-31	25.98	25.98	25.98	25.98	-11.027%	3	322	-20.131%
2024-12-26	29.20	29.20	29.20	29.20	+0.586%	1	322	-28.938%
2024-12-09	29.03	29.03	29.03	29.03	-9.281%	2	322	-28.522%
2024-12-04	32.17	32.17	32.00	32.00	+10.727%	20	320	-35.156%
2024-11-29	28.90	28.90	28.90	28.90	+9.180%	2	326	-28.201%
2024-11-27	25.65	26.47	25.65	26.47	-26.247%	82	324	-21.609%
2024-11-21	35.90	35.90	35.89	35.89	+5.249%	18	324	-42.184%
2024-11-20	35.02	35.02	34.10	34.10	+3.647%	10	306	-39.150%
2024-11-19	32.90	32.90	32.90	32.90	-4.082%	1	306	-36.930%
2024-11-14	34.00	35.55	34.00	34.30	-2.695%	7	306	-39.504%
2024-11-12	35.25	35.25	35.25	35.25	+0.714%	1	305	-41.135%
2024-11-07	35.00	35.00	35.00	35.00	+13.086%	1	306	-40.714%
2024-11-05	30.95	30.95	30.95	30.95	+5.812%	1	305	-32.956%
2024-11-01	29.25	29.25	29.25	29.25	+2.094%	2	305	-29.060%
2024-10-31	28.65	28.65	28.65	28.65	-8.026%	1	304	-27.574%
2024-10-23	31.15	31.15	31.15	31.15	-1.424%	1	305	-33.387%
2024-10-17	31.60	31.60	31.60	31.60	+17.910%	1	305	-34.335%
2024-10-15	26.80	26.80	26.80	26.80	-13.409%	1	305	-22.575%
2024-10-14	31.09	31.09	30.95	30.95	+5.631%	26	305	-32.956%
2024-10-11	29.30	29.30	29.30	29.30	+26.293%	2	317	-29.181%
2024-10-04	23.00	23.20	23.00	23.20	+2.428%	4	316	-10.560%
2024-10-03	22.65	22.65	22.65	22.65	+9.685%	1	317	-8.389%
2024-10-02	19.55	20.65	19.55	20.65	+1.975%	2	318	+0.484%
2024-10-01	20.40	20.65	20.25	20.25	-5.374%	52	318	+2.469%
2024-09-30	21.40	21.40	21.40	21.40	-2.727%	1	347	-3.037%
2024-09-27	22.15	22.15	22.00	22.00	-5.172%	4	348	-5.682%
2024-09-26	23.20	23.20	23.20	23.20	+5.695%	1	348	-10.560%
2024-09-24	22.00	22.00	21.95	21.95	+12.276%	2	347	-5.467%
2024-09-23	19.90	19.90	19.55	19.55	-3.931%	2	349	+6.138%
2024-09-20	20.75	20.75	20.25	20.35	-7.500%	8	347	+1.966%
2024-09-19	22.00	22.00	22.00	22.00	+11.959%	1	346	-5.682%
2024-09-18	19.65	19.65	19.65	19.65	-10.274%	1	347	+5.598%
2024-09-17	21.90	21.90	21.90	21.90	+1.155%	1	347	-5.251%
2024-09-16	21.78	21.78	21.65	21.65	-9.979%	26	348	-4.157%
2024-09-12	24.50	24.50	24.05	24.05	+11.601%	11	335	-13.721%
2024-09-11	19.35	21.55	19.35	21.55	+25.291%	7	336	-3.712%
2024-09-09	17.20	17.20	17.20	17.20	+7.702%	1	331	+20.640%
2024-09-06	16.15	16.15	15.97	15.97	-11.914%	10	332	+29.931%
2024-09-04	18.13	18.13	18.13	18.13	-0.385%	2	335	+14.451%
2024-09-03	20.80	20.80	18.20	18.20	-22.520%	11	333	+14.011%
2024-08-29	25.04	25.04	23.49	23.49	-11.023%	2	332	-11.665%
2024-08-28	26.40	26.40	26.40	26.40	-9.496%	1	332	-21.402%
2024-08-27	29.15	29.17	29.15	29.17	-1.453%	2	332	-28.865%
2024-08-21	29.60	29.60	29.60	29.60	+2.600%	1	333	-29.899%
2024-08-19	27.65	28.85	27.65	28.85	+12.257%	2	332	-28.076%
2024-08-15	25.85	25.88	25.70	25.70	+12.473%	8	333	-19.261%
2024-08-14	22.35	22.85	22.35	22.85	+7.529%	8	341	-9.190%
2024-08-13	21.25	21.25	21.25	21.25	+7.432%	1	341	-2.353%
2024-08-12	19.78	19.85	19.61	19.78	+13.548%	4	342	+4.904%
2024-08-09	17.42	17.42	17.42	17.42	-2.245%	2	342	+19.116%
2024-08-08	17.65	17.82	17.64	17.82	+6.388%	97	342	+16.442%
2024-08-07	16.75	16.75	16.75	16.75	-4.830%	1	342	+23.881%
2024-08-06	17.60	17.60	17.60	17.60	+1.441%	1	342	+17.898%
2024-08-05	18.20	18.20	17.35	17.35	-14.826%	11	343	+19.597%
2024-08-02	20.34	20.37	20.34	20.37	-4.141%	2	333	+1.865%
2024-07-25	21.25	21.25	21.25	21.25	-3.189%	2	333	-2.353%
2024-07-24	21.95	21.95	21.95	21.95	-3.686%	1	331	-5.467%
2024-07-18	24.35	24.35	22.79	22.79	-2.814%	80	332	-8.951%
2024-07-17	23.45	23.45	23.45	23.45	-11.509%	1	319	-11.514%
2024-07-16	26.50	26.50	26.50	26.50	-14.378%	10	319	-21.698%
2024-07-11	30.95	30.95	30.95	30.95	+10.932%	1	314	-32.956%
2024-07-08	27.85	28.10	27.40	27.90	+2.574%	12	313	-25.627%
2024-07-05	27.20	27.20	27.00	27.20	+9.457%	74	315	-23.713%
2024-07-03	24.85	24.85	24.75	24.85	-0.600%	5	357	-16.499%
2024-07-02	25.20	25.55	24.75	25.00	-3.288%	67	357	-17.000%
2024-07-01	25.45	25.85	24.90	25.85	-6.679%	29	376	-19.729%
2024-06-28	27.00	27.70	27.00	27.70	+3.358%	28	403	-25.090%
2024-06-27	26.80	26.80	26.45	26.80	+5.098%	21	403	-22.575%
2024-06-24	25.50	25.50	25.50	25.50	-24.107%	2	416	-18.627%
2024-06-18	33.60	33.60	33.60	33.60	+10.490%	2	412	-38.244%
2024-06-14	30.41	30.59	30.41	30.41	+7.760%	7	412	-31.766%
2024-06-13	28.22	28.22	28.22	28.22	+10.667%	8	411	-26.471%
2024-06-12	24.55	26.00	24.55	25.50	+6.918%	36	411	-18.627%
2024-06-11	23.80	24.50	23.60	23.85	-2.254%	41	399	-12.998%
2024-06-10	23.20	24.45	22.40	24.40	0.000%	12	382	-14.959%