Dark

NVDA20261218C2
NVDA Dec 18 2026 2.00 Call (NVDA261218C00002000)
option OPRA

EOD

Jun 23, 2025

141.19-1.562%(-2.24)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-23	141.92	141.92	141.15	141.19	-1.562%	27	13,945	0.000%
2025-06-18	141.65	143.47	141.65	143.43	+0.667%	21	13,959	-1.562%
2025-06-17	143.04	143.16	142.48	142.48	-0.544%	91	13,959	-0.905%
2025-06-16	143.26	143.26	143.26	143.26	+0.056%	20	13,924	-1.445%
2025-06-12	142.99	143.38	142.99	143.18	+0.611%	25	13,904	-1.390%
2025-06-11	142.31	142.31	142.31	142.31	+0.346%	1	13,892	-0.787%
2025-06-10	141.59	141.82	141.53	141.82	+0.717%	6	13,891	-0.444%
2025-06-09	142.34	142.34	140.78	140.81	+0.364%	3	13,996	+0.270%
2025-06-06	140.03	140.30	140.03	140.30	+1.278%	4	13,997	+0.634%
2025-06-05	139.64	140.27	138.53	138.53	-0.781%	18	13,996	+1.920%
2025-06-04	139.62	139.62	139.62	139.62	+4.047%	12	13,994	+1.124%
2025-05-30	133.98	134.25	133.98	134.19	-4.116%	32	13,994	+5.216%
2025-05-29	139.95	139.95	139.95	139.95	+3.890%	2	13,981	+0.886%
2025-05-28	134.51	134.71	134.51	134.71	+1.225%	12	13,983	+4.810%
2025-05-27	133.34	133.43	133.08	133.08	+5.695%	18	13,975	+6.094%
2025-05-13	125.91	125.91	125.91	125.91	+4.023%	1	13,961	+12.136%
2025-05-12	120.94	121.04	120.94	121.04	+5.362%	2	13,961	+16.647%
2025-05-09	115.45	115.45	114.88	114.88	-0.416%	26	13,961	+22.902%
2025-05-08	115.36	115.36	115.36	115.36	+3.434%	31	13,972	+22.391%
2025-05-07	111.70	112.15	111.05	111.53	+0.171%	1,242	13,941	+26.594%
2025-05-06	109.76	111.34	109.76	111.34	-0.952%	13	12,709	+26.810%
2025-05-02	112.17	112.41	112.01	112.41	+1.572%	30	12,697	+25.603%
2025-05-01	111.75	111.75	110.67	110.67	+6.128%	420	12,697	+27.577%
2025-04-30	104.89	105.31	104.28	104.28	-2.140%	84	12,691	+35.395%
2025-04-28	106.56	106.56	106.56	106.56	-2.319%	5	12,711	+32.498%
2025-04-25	106.33	109.40	106.33	109.09	+4.263%	200	12,706	+29.425%
2025-04-24	105.05	105.05	104.35	104.63	+4.275%	31	12,632	+34.942%
2025-04-23	102.80	102.80	100.34	100.34	+6.904%	10	12,641	+40.712%
2025-04-21	97.52	97.52	93.68	93.86	-5.687%	281	12,639	+50.426%
2025-04-17	100.22	100.40	98.48	99.52	+0.101%	286	12,488	+41.871%
2025-04-16	103.06	103.06	99.35	99.42	-6.595%	261	12,488	+42.014%
2025-04-11	106.39	106.44	106.29	106.44	+0.368%	172	12,437	+32.648%
2025-04-10	102.95	106.76	102.81	106.05	-6.034%	709	12,437	+33.135%
2025-04-09	97.17	112.90	96.51	112.86	+11.137%	79	12,439	+25.102%
2025-04-08	101.75	101.75	101.55	101.55	+5.947%	2	12,406	+39.035%
2025-04-07	95.95	95.95	95.85	95.85	-1.712%	2	12,405	+47.303%
2025-04-04	97.85	97.85	97.52	97.52	-8.987%	4	12,405	+44.781%
2025-04-02	106.80	107.15	106.80	107.15	+0.093%	2	12,406	+31.769%
2025-03-31	104.15	107.05	103.91	107.05	-2.602%	14	12,406	+31.892%
2025-03-27	110.01	110.67	109.87	109.91	-1.603%	76	12,396	+28.460%
2025-03-26	113.48	113.48	111.48	111.70	-6.410%	34	12,386	+26.401%
2025-03-25	118.03	119.35	118.03	119.35	-0.292%	8	12,375	+18.299%
2025-03-24	118.00	120.70	118.00	119.70	+4.523%	3	12,370	+17.953%
2025-03-18	113.90	116.09	113.32	114.52	-4.567%	8	12,370	+23.289%
2025-03-14	120.00	120.00	120.00	120.00	+11.836%	2	12,370	+17.658%
2025-03-11	107.00	107.59	107.00	107.30	+3.671%	46	12,371	+31.584%
2025-03-10	103.75	103.75	103.50	103.50	-4.932%	10	12,371	+36.415%
2025-03-07	106.91	108.87	96.10	108.87	-0.457%	206	12,376	+29.687%
2025-03-06	113.04	113.18	109.37	109.37	-1.998%	11	12,376	+29.094%
2025-03-04	111.60	111.60	111.60	111.60	-1.002%	6	12,376	+26.514%
2025-03-03	116.50	116.50	112.73	112.73	-8.364%	2	12,376	+25.246%
2025-02-27	128.54	128.54	122.51	123.02	-5.084%	9	12,375	+14.770%
2025-02-24	130.00	130.00	129.60	129.61	-2.644%	50	12,375	+8.934%
2025-02-21	138.30	138.30	133.10	133.13	-3.655%	108	12,375	+6.054%
2025-02-20	136.35	138.18	135.95	138.18	+4.247%	66	12,403	+2.178%
2025-02-14	131.74	135.46	131.74	132.55	-0.570%	216	12,403	+6.518%
2025-02-13	132.95	133.31	132.95	133.31	+2.918%	2	12,403	+5.911%
2025-02-12	129.34	129.58	128.96	129.53	-0.400%	98	12,403	+9.002%
2025-02-11	132.65	132.65	128.87	130.05	-2.255%	153	12,500	+8.566%
2025-02-10	132.40	134.07	128.80	133.05	+4.476%	2,438	12,425	+6.118%
2025-02-07	128.73	131.55	122.81	127.35	+0.465%	10,122	11,417	+10.868%
2025-02-06	124.75	126.76	122.80	126.76	+3.562%	1,679	9,284	+11.384%
2025-02-05	119.81	123.05	119.79	122.40	+4.464%	936	8,630	+15.351%
2025-02-04	118.62	119.35	117.17	117.17	+1.472%	86	8,208	+20.500%
2025-02-03	112.74	117.66	112.57	115.47	-5.352%	413	8,204	+22.274%
2025-01-29	122.00	122.00	122.00	122.00	+2.997%	1	7,922	+15.730%
2025-01-28	118.45	118.45	118.45	118.45	+1.067%	1	7,921	+19.198%
2025-01-27	117.26	117.26	117.18	117.20	-17.829%	7	7,921	+20.469%
2025-01-24	142.30	142.63	142.30	142.63	-0.827%	8	7,921	-1.010%
2025-01-23	143.50	144.76	143.50	143.82	-1.480%	16	7,917	-1.829%
2025-01-22	148.93	148.93	144.17	145.98	+4.668%	252	7,901	-3.281%
2025-01-21	137.50	140.32	137.50	139.47	+2.877%	118	7,766	+1.233%
2025-01-17	135.75	137.01	135.57	135.57	+1.255%	248	7,606	+4.145%
2025-01-16	135.58	135.59	132.48	133.89	-0.800%	184	7,606	+5.452%
2025-01-15	132.87	135.04	132.85	134.97	+4.119%	370	7,514	+4.608%
2025-01-14	130.55	130.62	129.24	129.63	-1.159%	90	7,344	+8.918%
2025-01-13	130.23	131.90	130.23	131.15	-5.402%	55	7,284	+7.655%
2025-01-08	142.13	142.27	137.53	138.64	-0.545%	1,189	6,193	+1.839%
2025-01-07	139.40	139.40	139.29	139.40	-2.237%	130	6,193	+1.284%
2025-01-03	139.00	142.59	139.00	142.59	+3.891%	204	6,193	-0.982%
2025-01-02	137.25	137.25	137.25	137.25	+0.719%	1	6,190	+2.871%
2024-12-30	136.55	136.55	136.27	136.27	+0.806%	100	6,189	+3.610%
2024-12-27	134.65	136.45	134.65	135.18	-2.832%	102	6,090	+4.446%
2024-12-26	139.11	139.15	138.38	139.12	-0.437%	490	6,090	+1.488%
2024-12-24	139.95	140.05	139.41	139.73	+1.254%	1,064	4,616	+1.045%
2024-12-23	137.08	138.58	137.08	138.00	+4.033%	128	4,616	+2.312%
2024-12-20	127.63	133.84	127.63	132.65	+1.772%	2,635	4,488	+6.438%
2024-12-19	130.95	130.95	129.85	130.34	-2.513%	102	1,900	+8.324%
2024-12-18	133.30	133.85	133.30	133.70	+3.371%	4	1,848	+5.602%
2024-12-17	129.30	129.45	129.30	129.34	-0.965%	4	1,844	+9.162%
2024-12-16	130.55	130.60	130.55	130.60	-1.768%	2	1,840	+8.109%
2024-12-13	133.47	133.47	132.95	132.95	-4.042%	32	1,840	+6.198%
2024-12-11	137.60	138.55	137.60	138.55	+3.318%	2	1,824	+1.905%
2024-12-10	133.40	134.20	133.40	134.10	-3.595%	18	1,822	+5.287%
2024-12-03	139.10	139.11	139.10	139.10	+1.120%	25	1,804	+1.503%
2024-12-02	137.69	138.21	136.46	137.56	-0.044%	51	1,804	+2.639%
2024-11-29	137.63	138.05	137.35	137.62	+3.202%	48	1,804	+2.594%
2024-11-27	133.69	133.71	130.48	133.35	-1.970%	669	1,385	+5.879%
2024-11-26	135.73	136.70	134.91	136.03	-6.199%	221	1,385	+3.793%
2024-11-21	145.02	145.02	145.02	145.02	+1.271%	1	1,255	-2.641%
2024-11-20	143.69	143.69	143.20	143.20	-2.717%	2	1,255	-1.404%
2024-11-07	147.25	147.25	147.20	147.20	+6.052%	4	1,254	-4.083%
2024-10-24	138.32	138.84	136.63	138.80	-0.445%	568	1,252	+1.722%
2024-10-23	139.63	139.90	138.75	139.42	-2.045%	98	989	+1.270%
2024-10-22	142.78	143.22	141.22	142.33	+0.042%	411	953	-0.801%
2024-10-21	137.45	143.44	137.42	142.27	+5.502%	165	853	-0.759%
2024-10-18	137.22	139.39	134.85	134.85	+3.787%	1,874	736	+4.702%
2024-10-08	130.08	130.13	129.93	129.93	+9.738%	20	160	+8.666%
2024-09-19	118.40	118.40	118.40	118.40	+0.552%	4	140	+19.248%
2024-09-12	117.95	117.95	117.75	117.75	+14.990%	2	140	+19.907%
2024-09-10	102.40	102.40	102.40	102.40	-15.379%	3	139	+37.881%
2024-08-29	121.01	121.01	121.01	121.01	+17.978%	1	136	+16.676%
2024-08-06	102.57	102.57	102.57	102.57	-2.602%	18	135	+37.652%
2024-08-02	104.16	105.31	104.16	105.31	-17.932%	107	117	+34.071%
2024-07-08	128.32	128.32	128.32	128.32	+1.519%	1	10	+10.030%
2024-07-03	125.94	126.40	125.94	126.40	+2.957%	3	13	+11.701%
2024-07-02	122.77	122.77	122.77	122.77	-7.733%	1	13	+15.004%
2024-06-18	133.06	133.06	133.06	133.06	0.000%	3	10	+6.110%