Dark

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

Inactive

Jun 5, 2026

210.15-2.392%(-5.15)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-05	209.7700	210.1500	209.7700	210.1500	-2.392%	40	20	0.000%
2026-06-03	215.3000	215.3000	215.3000	215.3000	-4.290%	1,250	16,399	-2.392%
2026-06-02	224.9500	224.9500	224.9500	224.9500	+1.201%	8	16,399	-6.579%
2026-06-01	222.2300	222.2800	222.1600	222.2800	+3.845%	20	16,399	-5.457%
2026-05-22	214.0500	214.0500	214.0500	214.0500	-3.983%	1	16,410	-1.822%
2026-05-20	222.9300	222.9300	222.9300	222.9300	+28.899%	4	16,410	-5.733%
2026-03-24	172.9500	172.9500	172.9500	172.9500	-4.905%	9	16,414	+21.509%
2026-03-16	182.8900	182.8900	181.8700	181.8700	-1.104%	351	16,423	+15.550%
2026-03-11	183.9000	183.9000	183.9000	183.9000	+2.766%	5	16,423	+14.274%
2026-03-06	178.9500	178.9500	178.9500	178.9500	-1.443%	4	16,455	+17.435%
2026-03-05	180.2200	181.5700	180.2200	181.5700	+2.120%	109	16,455	+15.740%
2026-03-03	177.8700	178.7000	177.6700	177.8000	-3.185%	188	16,455	+18.195%
2026-02-26	186.9600	186.9600	183.6500	183.6500	-4.139%	9	16,390	+14.430%
2026-02-24	185.7800	191.5800	185.7800	191.5800	+1.446%	210	16,390	+9.693%
2026-02-23	190.1400	191.4200	188.7700	188.8500	+0.271%	17	16,390	+11.279%
2026-02-20	185.7300	188.3500	185.7300	188.3400	+1.334%	15	16,390	+11.580%
2026-02-19	186.0800	186.2100	185.6600	185.8600	-1.191%	15	16,390	+13.069%
2026-02-18	188.2500	188.2500	188.0000	188.1000	+5.745%	15	16,390	+11.722%
2026-02-17	177.8400	178.1400	177.8400	177.8800	-5.090%	15	16,390	+18.141%
2026-02-10	187.2700	188.7200	187.2600	187.4200	-1.160%	75	16,390	+12.128%
2026-02-09	189.5000	190.6600	189.0300	189.6200	+1.919%	102	16,390	+10.827%
2026-01-23	186.0300	186.0500	186.0300	186.0500	+2.784%	21	16,392	+12.954%
2026-01-21	180.7000	181.1700	180.7000	181.0100	+1.691%	4	16,371	+16.099%
2026-01-20	178.0200	178.0200	178.0000	178.0000	-1.603%	2	16,371	+18.062%
2026-01-14	180.5000	180.9000	179.4600	180.9000	-2.742%	8	16,371	+16.169%
2026-01-05	186.0000	186.0000	186.0000	186.0000	+8.550%	14	16,373	+12.984%
2025-12-18	171.3500	171.3500	171.3500	171.3500	-1.512%	1	16,373	+22.644%
2025-12-15	173.9800	173.9800	173.9800	173.9800	-4.443%	4	16,373	+20.790%
2025-12-10	180.9000	182.0700	180.9000	182.0700	+2.229%	9	16,377	+15.423%
2025-12-03	178.6800	178.6800	178.1000	178.1000	-0.191%	35	16,377	+17.996%
2025-12-01	177.6000	178.4400	177.6000	178.4400	+2.428%	529	16,377	+17.771%
2025-11-28	175.8500	176.4000	174.2100	174.2100	-2.376%	407	16,098	+20.630%
2025-11-26	177.5800	178.9500	177.5200	178.4500	-1.251%	367	16,098	+17.764%
2025-11-24	181.1000	181.1000	180.7100	180.7100	-6.003%	18	16,098	+16.291%
2025-11-20	192.2500	192.2500	192.2500	192.2500	+5.766%	1	16,098	+9.311%
2025-11-18	182.3600	182.3600	181.7700	181.7700	-5.130%	2	16,097	+15.613%
2025-11-11	191.5500	192.9200	190.5000	191.6000	-3.134%	743	16,097	+9.682%
2025-11-10	194.0000	198.5000	193.8500	197.8000	+8.259%	897	15,771	+6.244%
2025-11-07	180.7500	182.7100	180.7500	182.7100	-2.163%	2	15,355	+15.018%
2025-11-06	195.2500	195.2500	185.5500	186.7500	-6.297%	490	15,355	+12.530%
2025-11-05	198.6500	201.8700	198.5800	199.3000	+0.886%	298	14,929	+5.444%
2025-11-04	201.0000	203.1700	194.8900	197.5500	-4.041%	767	14,920	+6.378%
2025-11-03	207.8500	209.2000	205.4200	205.8700	+0.680%	16	14,482	+2.079%
2025-10-31	204.5500	204.5500	204.4800	204.4800	+1.003%	2	14,482	+2.773%
2025-10-30	202.5000	202.5000	202.4500	202.4500	-1.220%	29	14,481	+3.803%
2025-10-29	205.9000	205.9500	204.9500	204.9500	+5.237%	131	14,481	+2.537%
2025-10-28	192.2500	194.9000	191.2500	194.7500	+2.988%	326	14,350	+7.908%
2025-10-27	189.2500	194.1500	188.7800	189.1000	+2.161%	544	14,324	+11.132%
2025-10-24	183.8000	185.1000	183.3500	185.1000	+2.085%	89	14,324	+13.533%
2025-10-23	181.4000	181.4000	181.3200	181.3200	+2.054%	2	14,270	+15.900%
2025-10-22	177.4500	178.4000	177.4500	177.6700	-1.212%	40	14,269	+18.281%
2025-10-21	180.6000	180.7000	179.8500	179.8500	-0.991%	136	14,233	+16.847%
2025-10-20	181.3500	185.6000	181.3500	181.6500	+1.203%	698	14,098	+15.690%
2025-10-16	181.3000	181.3000	179.4900	179.4900	+0.860%	4	13,951	+17.082%
2025-10-15	181.1500	181.1500	177.9600	177.9600	-1.815%	8	13,949	+18.088%
2025-08-12	181.2500	181.2500	181.2500	181.2500	+17.573%	1	13,945	+15.945%
2025-06-26	154.1600	154.1600	154.1600	154.1600	+9.186%	1	13,946	+36.319%
2025-06-23	141.9200	141.9200	141.1500	141.1900	-1.562%	27	13,945	+48.842%
2025-06-18	141.6500	143.4700	141.6500	143.4300	+0.667%	21	13,959	+46.517%
2025-06-17	143.0400	143.1600	142.4800	142.4800	-0.544%	91	13,959	+47.494%
2025-06-16	143.2600	143.2600	143.2600	143.2600	+0.056%	20	13,924	+46.691%
2025-06-12	142.9900	143.3800	142.9900	143.1800	+0.611%	25	13,904	+46.773%
2025-06-11	142.3100	142.3100	142.3100	142.3100	+0.346%	1	13,892	+47.671%
2025-06-10	141.5900	141.8200	141.5300	141.8200	+0.717%	6	13,891	+48.181%
2025-06-09	142.3400	142.3400	140.7800	140.8100	+0.364%	3	13,996	+49.244%
2025-06-06	140.0300	140.3000	140.0300	140.3000	+1.278%	4	13,997	+49.786%
2025-06-05	139.6400	140.2700	138.5300	138.5300	-0.781%	18	13,996	+51.700%
2025-06-04	139.6200	139.6200	139.6200	139.6200	+4.047%	12	13,994	+50.516%
2025-05-30	133.9800	134.2500	133.9800	134.1900	-4.116%	32	13,994	+56.606%
2025-05-29	139.9500	139.9500	139.9500	139.9500	+3.890%	2	13,981	+50.161%
2025-05-28	134.5100	134.7100	134.5100	134.7100	+1.225%	12	13,983	+56.002%
2025-05-27	133.3400	133.4300	133.0800	133.0800	+5.695%	18	13,975	+57.913%
2025-05-13	125.9100	125.9100	125.9100	125.9100	+4.023%	1	13,961	+66.905%
2025-05-12	120.9400	121.0400	120.9400	121.0400	+5.362%	2	13,961	+73.620%
2025-05-09	115.4500	115.4500	114.8800	114.8800	-0.416%	26	13,961	+82.930%
2025-05-08	115.3600	115.3600	115.3600	115.3600	+3.434%	31	13,972	+82.169%
2025-05-07	111.7000	112.1500	111.0500	111.5300	+0.171%	1,242	13,941	+88.425%
2025-05-06	109.7600	111.3400	109.7600	111.3400	-0.952%	13	12,709	+88.746%
2025-05-02	112.1700	112.4100	112.0100	112.4100	+1.572%	30	12,697	+86.950%
2025-05-01	111.7500	111.7500	110.6700	110.6700	+6.128%	420	12,697	+89.889%
2025-04-30	104.8900	105.3100	104.2800	104.2800	-2.140%	84	12,691	+101.525%
2025-04-28	106.5600	106.5600	106.5600	106.5600	-2.319%	5	12,711	+97.213%
2025-04-25	106.3300	109.4000	106.3300	109.0900	+4.263%	200	12,706	+92.639%
2025-04-24	105.0500	105.0500	104.3500	104.6300	+4.275%	31	12,632	+100.851%
2025-04-23	102.8000	102.8000	100.3400	100.3400	+6.904%	10	12,641	+109.438%
2025-04-21	97.5200	97.5200	93.6800	93.8600	-5.687%	281	12,639	+123.897%
2025-04-17	100.2200	100.4000	98.4800	99.5200	+0.101%	286	12,488	+111.164%
2025-04-16	103.0600	103.0600	99.3500	99.4200	-6.595%	261	12,488	+111.376%
2025-04-11	106.3900	106.4400	106.2900	106.4400	+0.368%	172	12,437	+97.435%
2025-04-10	102.9500	106.7600	102.8100	106.0500	-6.034%	709	12,437	+98.161%
2025-04-09	97.1700	112.9000	96.5100	112.8600	+11.137%	79	12,439	+86.204%
2025-04-08	101.7500	101.7500	101.5500	101.5500	+5.947%	2	12,406	+106.942%
2025-04-07	95.9500	95.9500	95.8500	95.8500	-1.712%	2	12,405	+119.249%
2025-04-04	97.8500	97.8500	97.5200	97.5200	-8.987%	4	12,405	+115.494%
2025-04-02	106.8000	107.1500	106.8000	107.1500	+0.093%	2	12,406	+96.127%
2025-03-31	104.1500	107.0500	103.9100	107.0500	-2.602%	14	12,406	+96.310%
2025-03-27	110.0100	110.6700	109.8700	109.9100	-1.603%	76	12,396	+91.202%
2025-03-26	113.4800	113.4800	111.4800	111.7000	-6.410%	34	12,386	+88.138%
2025-03-25	118.0300	119.3500	118.0300	119.3500	-0.292%	8	12,375	+76.079%
2025-03-24	118.0000	120.7000	118.0000	119.7000	+4.523%	3	12,370	+75.564%
2025-03-18	113.9000	116.0900	113.3200	114.5200	-4.567%	8	12,370	+83.505%
2025-03-14	120.0000	120.0000	120.0000	120.0000	+11.836%	2	12,370	+75.125%
2025-03-11	107.0000	107.5900	107.0000	107.3000	+3.671%	46	12,371	+95.853%
2025-03-10	103.7500	103.7500	103.5000	103.5000	-4.932%	10	12,371	+103.043%
2025-03-07	106.9100	108.8700	96.1000	108.8700	-0.457%	206	12,376	+93.028%
2025-03-06	113.0400	113.1800	109.3700	109.3700	-1.998%	11	12,376	+92.146%
2025-03-04	111.6000	111.6000	111.6000	111.6000	-1.002%	6	12,376	+88.306%
2025-03-03	116.5000	116.5000	112.7300	112.7300	-8.364%	2	12,376	+86.419%
2025-02-27	128.5400	128.5400	122.5100	123.0200	-5.084%	9	12,375	+70.826%
2025-02-24	130.0000	130.0000	129.6000	129.6100	-2.644%	50	12,375	+62.140%
2025-02-21	138.3000	138.3000	133.1000	133.1300	-3.655%	108	12,375	+57.853%
2025-02-20	136.3500	138.1800	135.9500	138.1800	+4.247%	66	12,403	+52.084%
2025-02-14	131.7400	135.4600	131.7400	132.5500	-0.570%	216	12,403	+58.544%
2025-02-13	132.9500	133.3100	132.9500	133.3100	+2.918%	2	12,403	+57.640%
2025-02-12	129.3400	129.5800	128.9600	129.5300	-0.400%	98	12,403	+62.240%
2025-02-11	132.6500	132.6500	128.8700	130.0500	-2.255%	153	12,500	+61.592%
2025-02-10	132.4000	134.0700	128.8000	133.0500	+4.476%	2,438	12,425	+57.948%
2025-02-07	128.7300	131.5500	122.8100	127.3500	+0.465%	10,122	11,417	+65.018%
2025-02-06	124.7500	126.7600	122.8000	126.7600	+3.562%	1,679	9,284	+65.786%
2025-02-05	119.8100	123.0500	119.7900	122.4000	+4.464%	936	8,630	+71.691%
2025-02-04	118.6200	119.3500	117.1700	117.1700	+1.472%	86	8,208	+79.355%
2025-02-03	112.7400	117.6600	112.5700	115.4700	-5.352%	413	8,204	+81.995%
2025-01-29	122.0000	122.0000	122.0000	122.0000	+2.997%	1	7,922	+72.254%
2025-01-28	118.4500	118.4500	118.4500	118.4500	+1.067%	1	7,921	+77.417%
2025-01-27	117.2600	117.2600	117.1800	117.2000	-17.829%	7	7,921	+79.309%
2025-01-24	142.3000	142.6300	142.3000	142.6300	-0.827%	8	7,921	+47.339%
2025-01-23	143.5000	144.7600	143.5000	143.8200	-1.480%	16	7,917	+46.120%
2025-01-22	148.9300	148.9300	144.1700	145.9800	+4.668%	252	7,901	+43.958%
2025-01-21	137.5000	140.3200	137.5000	139.4700	+2.877%	118	7,766	+50.678%
2025-01-17	135.7500	137.0100	135.5700	135.5700	+1.255%	248	7,606	+55.012%
2025-01-16	135.5800	135.5900	132.4800	133.8900	-0.800%	184	7,606	+56.957%
2025-01-15	132.8700	135.0400	132.8500	134.9700	+4.119%	370	7,514	+55.701%
2025-01-14	130.5500	130.6200	129.2400	129.6300	-1.159%	90	7,344	+62.115%
2025-01-13	130.2300	131.9000	130.2300	131.1500	-5.402%	55	7,284	+60.236%
2025-01-08	142.1300	142.2700	137.5300	138.6400	-0.545%	1,189	6,193	+51.580%
2025-01-07	139.4000	139.4000	139.2900	139.4000	-2.237%	130	6,193	+50.753%
2025-01-03	139.0000	142.5900	139.0000	142.5900	+3.891%	204	6,193	+47.381%
2025-01-02	137.2500	137.2500	137.2500	137.2500	+0.719%	1	6,190	+53.115%
2024-12-30	136.5500	136.5500	136.2700	136.2700	+0.806%	100	6,189	+54.216%
2024-12-27	134.6500	136.4500	134.6500	135.1800	-2.832%	102	6,090	+55.459%
2024-12-26	139.1100	139.1500	138.3800	139.1200	-0.437%	490	6,090	+51.057%
2024-12-24	139.9500	140.0500	139.4100	139.7300	+1.254%	1,064	4,616	+50.397%
2024-12-23	137.0800	138.5800	137.0800	138.0000	+4.033%	128	4,616	+52.283%
2024-12-20	127.6300	133.8400	127.6300	132.6500	+1.772%	2,635	4,488	+58.424%
2024-12-19	130.9500	130.9500	129.8500	130.3400	-2.513%	102	1,900	+61.232%
2024-12-18	133.3000	133.8500	133.3000	133.7000	+3.371%	4	1,848	+57.180%
2024-12-17	129.3000	129.4500	129.3000	129.3400	-0.965%	4	1,844	+62.479%
2024-12-16	130.5500	130.6000	130.5500	130.6000	-1.768%	2	1,840	+60.911%
2024-12-13	133.4700	133.4700	132.9500	132.9500	-4.042%	32	1,840	+58.067%
2024-12-11	137.6000	138.5500	137.6000	138.5500	+3.318%	2	1,824	+51.678%
2024-12-10	133.4000	134.2000	133.4000	134.1000	-3.595%	18	1,822	+56.711%
2024-12-03	139.1000	139.1100	139.1000	139.1000	+1.120%	25	1,804	+51.078%
2024-12-02	137.6900	138.2100	136.4600	137.5600	-0.044%	51	1,804	+52.770%
2024-11-29	137.6300	138.0500	137.3500	137.6200	+3.202%	48	1,804	+52.703%
2024-11-27	133.6900	133.7100	130.4800	133.3500	-1.970%	669	1,385	+57.593%
2024-11-26	135.7300	136.7000	134.9100	136.0300	-6.199%	221	1,385	+54.488%
2024-11-21	145.0200	145.0200	145.0200	145.0200	+1.271%	1	1,255	+44.911%
2024-11-20	143.6900	143.6900	143.2000	143.2000	-2.717%	2	1,255	+46.753%
2024-11-07	147.2500	147.2500	147.2000	147.2000	+6.052%	4	1,254	+42.765%
2024-10-24	138.3200	138.8400	136.6300	138.8000	-0.445%	568	1,252	+51.405%
2024-10-23	139.6300	139.9000	138.7500	139.4200	-2.045%	98	989	+50.732%
2024-10-22	142.7800	143.2200	141.2200	142.3300	+0.042%	411	953	+47.650%
2024-10-21	137.4500	143.4400	137.4200	142.2700	+5.502%	165	853	+47.712%
2024-10-18	137.2200	139.3900	134.8500	134.8500	+3.787%	1,874	736	+55.840%
2024-10-08	130.0800	130.1300	129.9300	129.9300	+9.738%	20	160	+61.741%
2024-09-19	118.4000	118.4000	118.4000	118.4000	+0.552%	4	140	+77.492%
2024-09-12	117.9500	117.9500	117.7500	117.7500	+14.990%	2	140	+78.471%
2024-09-10	102.4000	102.4000	102.4000	102.4000	-15.379%	3	139	+105.225%
2024-08-29	121.0100	121.0100	121.0100	121.0100	+17.978%	1	136	+73.663%
2024-08-06	102.5700	102.5700	102.5700	102.5700	-2.602%	18	135	+104.884%
2024-08-02	104.1600	105.3100	104.1600	105.3100	-17.932%	107	117	+99.554%
2024-07-08	128.3200	128.3200	128.3200	128.3200	+1.519%	1	10	+63.770%
2024-07-03	125.9400	126.4000	125.9400	126.4000	+2.957%	3	13	+66.258%
2024-07-02	122.7700	122.7700	122.7700	122.7700	-7.733%	1	13	+71.174%
2024-06-18	133.0600	133.0600	133.0600	133.0600	0.000%	3	10	+57.936%