Dark

NVDA20261218C22
NVDA Dec 18 2026 22.00 Call (NVDA261218C00022000)
option OPRA

Inactive

Jun 29, 2026

170.89-14.057%(-27.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	170.9300	170.9300	170.8900	170.8900	-14.057%	10	3,697	0.000%
2026-05-21	198.8400	198.8400	198.8400	198.8400	-6.949%	10	3,767	-14.057%
2026-05-14	213.6900	213.6900	213.6900	213.6900	+6.877%	6	3,777	-20.029%
2026-05-11	200.1800	200.1800	199.9400	199.9400	+10.985%	2	3,771	-14.529%
2026-04-17	178.9000	180.1500	178.9000	180.1500	+2.161%	275	3,773	-5.140%
2026-04-16	176.4400	176.4400	176.3000	176.3400	+0.490%	75	3,541	-3.091%
2026-04-15	175.4800	175.4800	175.4800	175.4800	+8.656%	25	3,491	-2.616%
2026-04-09	163.6000	163.6000	160.7600	161.5000	+1.020%	175	3,478	+5.814%
2026-04-08	159.8600	159.8700	159.8600	159.8700	+2.876%	50	3,303	+6.893%
2026-04-07	155.4000	155.4000	155.4000	155.4000	+6.075%	40	3,253	+9.968%
2026-03-27	147.0300	147.0300	146.5000	146.5000	-4.975%	3	3,293	+16.648%
2026-03-24	154.1700	154.1700	154.1700	154.1700	+1.675%	25	3,296	+10.845%
2026-03-20	151.6300	151.6300	151.6300	151.6300	-3.592%	1	3,271	+12.702%
2026-03-19	157.2800	157.2800	157.2800	157.2800	-2.884%	1	3,271	+8.653%
2026-03-16	163.3000	163.3000	161.9500	161.9500	+1.492%	7	3,272	+5.520%
2026-03-13	159.5700	159.5700	159.5700	159.5700	-3.902%	1	3,279	+7.094%
2026-03-11	166.0500	166.0500	166.0500	166.0500	+4.810%	25	3,278	+2.915%
2026-03-09	158.1000	158.4300	158.1000	158.4300	+0.590%	50	3,255	+7.865%
2026-03-05	158.2500	158.2500	157.5000	157.5000	-1.161%	2	3,255	+8.502%
2026-02-27	159.3500	159.3500	159.3500	159.3500	-7.193%	1	3,255	+7.242%
2026-02-24	171.7000	171.7000	171.7000	171.7000	+1.887%	1	3,255	-0.472%
2026-02-18	168.5500	168.5500	168.5200	168.5200	+5.775%	2	3,255	+1.406%
2026-02-17	159.3200	159.3200	159.3200	159.3200	-5.353%	1	3,255	+7.262%
2026-02-10	168.3300	168.3300	168.3300	168.3300	-2.156%	1	3,255	+1.521%
2026-01-30	172.0400	172.0400	172.0400	172.0400	+3.340%	28	3,255	-0.668%
2026-01-23	167.0000	167.0300	166.4800	166.4800	+4.520%	3	3,268	+2.649%
2026-01-20	159.2800	159.2800	159.2800	159.2800	-2.937%	520	3,268	+7.289%
2026-01-12	164.0500	164.1000	164.0500	164.1000	-0.146%	2	3,736	+4.138%
2026-01-09	164.3500	164.3500	164.3400	164.3400	-2.798%	28	3,734	+3.986%
2026-01-07	169.0700	169.0700	169.0700	169.0700	+0.937%	10	3,706	+1.076%
2026-01-06	167.5300	167.5300	167.5000	167.5000	+0.558%	50	3,716	+2.024%
2025-12-29	166.1700	166.5700	166.1700	166.5700	+8.324%	6	3,666	+2.594%
2025-12-18	153.7700	153.7700	153.7700	153.7700	+2.268%	1,100	3,662	+11.134%
2025-12-17	150.4100	150.4100	150.3600	150.3600	-3.954%	3	3,662	+13.654%
2025-12-12	156.5500	156.5500	156.5500	156.5500	-1.510%	1	3,665	+9.160%
2025-12-11	156.6500	158.9500	156.6500	158.9500	-3.050%	2	3,664	+7.512%
2025-12-09	163.9500	163.9500	163.9500	163.9500	+1.611%	1	3,662	+4.233%
2025-12-05	160.9700	162.7000	160.9700	161.3500	-0.708%	11	3,661	+5.913%
2025-12-04	160.3500	162.5000	160.3500	162.5000	+1.442%	2	3,650	+5.163%
2025-12-03	160.1900	160.1900	160.1900	160.1900	-2.144%	50	3,648	+6.680%
2025-12-02	163.7000	163.7000	163.7000	163.7000	+2.633%	1	3,698	+4.392%
2025-12-01	157.7500	159.9500	157.3000	159.5000	+1.852%	659	3,700	+7.141%
2025-11-28	157.8500	157.8500	156.4500	156.6000	-2.612%	251	3,043	+9.125%
2025-11-26	160.1500	161.0000	159.3500	160.8000	+1.901%	346	2,696	+6.275%
2025-11-25	150.5500	158.0000	149.7500	157.8000	-0.598%	1,487	2,696	+8.295%
2025-11-21	159.7500	162.9500	158.7500	158.7500	-1.244%	673	1,959	+7.647%
2025-11-20	161.8500	163.5500	160.2500	160.7500	-2.546%	1,221	1,586	+6.308%
2025-11-19	164.5000	164.9500	164.1500	164.9500	-1.716%	15	867	+3.601%
2025-11-17	167.8300	167.8300	167.8300	167.8300	-3.156%	9	864	+1.823%
2025-11-11	173.3000	173.3000	173.3000	173.3000	-4.859%	1	873	-1.391%
2025-11-05	180.4000	182.9000	180.1500	182.1500	+5.271%	12	874	-6.182%
2025-10-28	173.0300	173.0300	173.0300	173.0300	+5.083%	1	874	-1.237%
2025-10-24	164.6600	164.6600	164.6600	164.6600	+1.629%	2	875	+3.784%
2025-10-16	162.0200	162.0200	162.0200	162.0200	+1.250%	1	873	+5.475%
2025-10-15	160.0200	160.0200	160.0200	160.0200	-4.648%	20	872	+6.793%
2025-10-13	167.8200	167.8200	167.8200	167.8200	+0.329%	1	892	+1.829%
2025-10-03	167.2200	167.2700	165.8200	167.2700	+2.683%	3	891	+2.164%
2025-09-22	162.9000	162.9000	162.9000	162.9000	+8.919%	1	894	+4.905%
2025-07-23	149.5600	149.5600	149.5600	149.5600	+1.088%	1	895	+14.262%
2025-07-22	147.9500	147.9500	147.9500	147.9500	-2.156%	2	895	+15.505%
2025-07-15	151.2100	151.2100	151.2100	151.2100	+5.373%	8	897	+13.015%
2025-07-14	143.5000	143.5000	143.5000	143.5000	-1.685%	2	905	+19.087%
2025-07-11	145.9600	145.9600	145.9600	145.9600	+2.285%	2	905	+17.080%
2025-07-09	142.7000	142.7000	142.7000	142.7000	+2.397%	5	907	+19.755%
2025-07-03	138.4000	139.3600	138.4000	139.3600	+3.260%	4	914	+22.625%
2025-07-01	135.0000	135.0000	134.9600	134.9600	-1.019%	2	915	+26.623%
2025-06-26	135.6000	136.3500	135.6000	136.3500	+9.738%	20	917	+25.332%
2025-06-17	124.2500	124.2500	124.2500	124.2500	+6.937%	10	937	+37.537%
2025-05-16	116.1900	116.1900	116.1900	116.1900	+30.331%	2	927	+47.078%
2025-04-25	89.1500	89.1500	89.1500	89.1500	+13.915%	20	928	+91.688%
2025-04-22	78.2600	78.2600	78.2600	78.2600	+2.811%	10	918	+118.362%
2025-04-21	76.1200	76.1200	76.1200	76.1200	-18.045%	20	908	+124.501%
2025-03-27	92.8800	92.8800	92.8800	92.8800	-9.579%	10	928	+83.990%
2025-03-24	102.7200	102.7200	102.7200	102.7200	+3.758%	2	918	+66.365%
2025-03-20	100.0000	100.0000	99.0000	99.0000	+2.697%	2	920	+72.616%
2025-03-18	96.4000	96.4000	96.4000	96.4000	+10.361%	1	918	+77.272%
2025-03-10	87.3500	87.3500	87.3500	87.3500	-4.515%	520	919	+95.638%
2025-03-07	91.8500	91.8500	91.4800	91.4800	-13.429%	20	399	+86.806%
2025-02-05	105.0000	105.6700	105.0000	105.6700	+4.624%	15	409	+61.720%
2025-01-27	101.0000	101.0000	101.0000	101.0000	-15.439%	1	424	+69.198%
2025-01-17	119.1000	119.4400	119.1000	119.4400	-9.543%	120	365	+43.076%
2025-01-06	132.0400	132.0400	132.0400	132.0400	+10.466%	40	365	+29.423%
2024-12-12	119.5300	119.5300	119.5300	119.5300	-0.805%	40	325	+42.968%
2024-12-09	120.5000	120.5000	120.5000	120.5000	-4.630%	10	285	+41.817%
2024-11-11	126.3500	126.3500	126.3500	126.3500	-1.750%	5	275	+35.251%
2024-11-08	128.6000	128.6000	128.6000	128.6000	+6.811%	18	270	+32.885%
2024-11-05	120.4000	120.4000	120.4000	120.4000	+14.579%	10	261	+41.935%
2024-10-04	105.1000	105.1000	105.0800	105.0800	+3.968%	20	251	+62.628%
2024-10-02	101.0700	101.0700	101.0700	101.0700	-0.815%	20	241	+69.081%
2024-09-24	98.0000	101.9000	98.0000	101.9000	+15.848%	2	228	+67.704%
2024-09-04	88.3500	88.3500	87.4000	87.9600	-20.757%	30	228	+94.281%
2024-08-27	108.4000	111.0000	108.4000	111.0000	-1.043%	25	213	+53.955%
2024-08-26	112.1700	112.1700	112.1700	112.1700	+3.573%	1	232	+52.349%
2024-08-22	110.6500	110.6500	108.3000	108.3000	-0.313%	14	232	+57.793%
2024-08-20	108.6400	108.6400	108.6400	108.6400	+29.195%	1	230	+57.299%
2024-08-02	84.0900	84.0900	84.0900	84.0900	-13.718%	2	230	+103.223%
2024-07-26	97.4600	97.4600	97.4600	97.4600	-9.264%	2	230	+75.344%
2024-06-28	107.6000	107.7700	107.4100	107.4100	+0.741%	6	230	+59.101%
2024-06-27	107.3300	107.3300	106.3800	106.6200	-1.706%	5	233	+60.279%
2024-06-21	108.4700	108.4700	108.4700	108.4700	-4.162%	2	238	+57.546%
2024-06-14	113.1800	113.1800	113.1800	113.1800	+2.797%	2	239	+50.990%
2024-06-13	110.1000	110.1000	110.1000	110.1000	0.000%	2	240	+55.213%