Dark

NVDA20261218C23
NVDA Dec 18 2026 23.00 Call (NVDA261218C00023000)
option OPRA

Inactive

Sep 14, 2026

189.75-7.349%(-15.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	189.7500	189.7500	189.7500	189.7500	-7.349%	1	327	0.000%
2026-09-08	204.8000	204.8000	204.8000	204.8000	+9.163%	1	329	-7.349%
2026-08-26	189.3000	189.3000	187.6100	187.6100	-4.718%	5	330	+1.141%
2026-08-18	197.3500	197.3500	196.9000	196.9000	+11.558%	2	332	-3.631%
2026-06-24	176.5000	176.5000	176.5000	176.5000	-4.076%	2	334	+7.507%
2026-06-10	184.0000	184.0000	184.0000	184.0000	-0.637%	2	336	+3.125%
2026-06-05	185.1800	185.1800	185.1800	185.1800	-2.650%	2	336	+2.468%
2026-05-28	190.2200	190.2200	190.2200	190.2200	+1.235%	14	338	-0.247%
2026-05-27	189.2600	189.2600	187.9000	187.9000	-4.721%	6	324	+0.985%
2026-05-21	196.9800	197.2100	196.9800	197.2100	+1.440%	4	326	-3.783%
2026-05-12	194.4100	194.4100	194.4100	194.4100	+11.168%	5	328	-2.397%
2026-05-05	174.8800	174.8800	174.8800	174.8800	+19.250%	5	327	+8.503%
2026-03-27	146.6500	146.6500	146.6500	146.6500	-6.288%	2	327	+29.390%
2026-03-25	156.4900	156.4900	156.4900	156.4900	+1.386%	3	327	+21.254%
2026-03-19	154.3500	154.3500	154.3500	154.3500	-4.089%	1	327	+22.935%
2026-03-16	160.9300	160.9300	160.9300	160.9300	-3.554%	1	327	+17.908%
2026-02-26	166.8600	166.8600	166.8600	166.8600	+1.645%	6	326	+13.718%
2026-01-12	164.1600	164.1600	164.1600	164.1600	-1.227%	10	326	+15.588%
2025-12-30	166.2000	166.2000	166.2000	166.2000	+0.520%	2	336	+14.170%
2025-12-29	165.3400	165.3400	165.3400	165.3400	+10.477%	2	338	+14.764%
2025-12-17	149.6100	149.6600	149.6100	149.6600	-3.879%	3	336	+26.787%
2025-12-12	155.0000	155.7000	155.0000	155.7000	-0.511%	3	336	+21.869%
2025-12-11	156.5000	156.5000	156.5000	156.5000	-2.492%	1	333	+21.246%
2025-12-05	159.9800	161.6500	159.9800	160.5000	-0.311%	8	333	+18.224%
2025-12-04	159.6000	162.3000	159.6000	161.0000	-1.475%	4	327	+17.857%
2025-12-02	163.4100	163.4100	163.4100	163.4100	+3.130%	1	323	+16.119%
2025-12-01	158.3500	158.5500	157.8500	158.4500	-0.546%	61	322	+19.754%
2025-11-26	158.9500	159.3200	158.5500	159.3200	+1.640%	12	261	+19.100%
2025-11-25	153.6000	156.8500	153.1500	156.7500	-2.821%	68	261	+21.053%
2025-11-21	162.1500	162.1500	161.2000	161.3000	-1.194%	7	193	+17.638%
2025-11-19	163.4000	163.4000	163.2500	163.2500	+1.448%	2	186	+16.233%
2025-11-18	160.9200	160.9200	160.9200	160.9200	-2.808%	2	186	+17.916%
2025-11-17	165.5700	165.5700	165.5700	165.5700	-2.024%	4	184	+14.604%
2025-11-14	168.9900	168.9900	168.9900	168.9900	-4.217%	11	188	+12.285%
2025-11-10	174.9800	176.4300	174.9800	176.4300	-1.436%	5	199	+7.550%
2025-11-05	179.0000	179.0000	179.0000	179.0000	-5.596%	2	197	+6.006%
2025-11-03	189.6100	189.6100	189.6100	189.6100	+4.855%	2	195	+0.074%
2025-10-30	180.8300	180.8300	180.8300	180.8300	+5.097%	3	195	+4.933%
2025-10-28	172.4700	173.1100	172.0600	172.0600	+1.123%	4	198	+10.281%
2025-10-27	170.3500	170.3500	170.1500	170.1500	+5.618%	3	197	+11.519%
2025-10-15	161.1000	161.1000	161.1000	161.1000	-3.290%	1	197	+17.784%
2025-10-13	166.5800	166.5800	166.5800	166.5800	-0.520%	2	197	+13.909%
2025-10-10	167.4500	167.4500	167.4500	167.4500	+2.403%	9	195	+13.317%
2025-10-01	163.5200	163.5200	163.5200	163.5200	+1.013%	1	186	+16.041%
2025-09-29	162.4100	162.4100	161.8800	161.8800	+5.199%	2	186	+17.216%
2025-09-16	153.8800	153.8800	153.8800	153.8800	-1.220%	1	186	+23.310%
2025-09-11	155.7800	155.7800	155.7800	155.7800	+7.139%	1	187	+21.806%
2025-09-05	146.0000	146.0000	145.4000	145.4000	-2.632%	60	188	+30.502%
2025-09-04	149.3300	149.3300	149.3300	149.3300	-2.348%	2	247	+27.068%
2025-08-29	152.9500	152.9500	152.9200	152.9200	-4.616%	2	251	+24.084%
2025-08-27	160.3200	160.3200	160.3200	160.3200	+0.044%	1	251	+18.357%
2025-08-26	160.2500	160.2500	160.2500	160.2500	+0.206%	1	251	+18.409%
2025-08-14	159.9200	159.9200	159.9200	159.9200	+0.921%	1	251	+18.653%
2025-08-13	160.1600	160.1600	158.4600	158.4600	-0.289%	4	252	+19.746%
2025-08-12	158.9200	158.9200	158.9200	158.9200	-1.518%	1	256	+19.400%
2025-08-11	161.9000	161.9000	161.3700	161.3700	+1.236%	2	257	+17.587%
2025-07-31	159.4000	159.4000	159.4000	159.4000	+3.071%	1	259	+19.040%
2025-07-29	154.6500	154.6500	154.6500	154.6500	+3.445%	1	260	+22.696%
2025-07-15	149.5000	149.5000	149.5000	149.5000	+8.672%	1	261	+26.923%
2025-07-07	137.2900	137.5700	137.2900	137.5700	+10.810%	2	262	+37.930%
2025-06-18	124.3200	124.3400	124.1500	124.1500	+0.048%	5	257	+52.839%
2025-06-17	123.9900	124.0900	123.9700	124.0900	+0.518%	3	257	+52.913%
2025-06-12	122.9000	123.4500	122.9000	123.4500	+1.164%	34	254	+53.706%
2025-06-10	123.0700	123.0700	121.9500	122.0300	+2.100%	8	232	+55.495%
2025-06-05	119.7000	119.7000	119.5200	119.5200	0.000%	3	240	+58.760%
2025-06-04	119.5200	119.5200	119.5200	119.5200	+5.304%	1	236	+58.760%
2025-05-22	113.5000	113.5000	113.5000	113.5000	-0.717%	1	236	+67.181%
2025-05-14	115.1500	115.1500	114.3200	114.3200	+21.294%	19	237	+65.981%
2025-05-02	94.2500	94.2500	94.2500	94.2500	+10.067%	2	244	+101.326%
2025-04-30	85.6300	85.6300	85.6300	85.6300	-3.298%	1	245	+121.593%
2025-04-29	88.5500	88.5500	88.5500	88.5500	-1.992%	1	244	+114.286%
2025-04-25	90.3500	90.3500	90.3500	90.3500	+4.814%	2	243	+110.017%
2025-04-24	86.2000	86.2000	86.2000	86.2000	+4.485%	1	243	+120.128%
2025-04-23	82.5000	82.5000	82.5000	82.5000	+4.895%	1	244	+130.000%
2025-04-22	78.6500	78.6500	78.6500	78.6500	+11.009%	1	244	+141.259%
2025-04-07	70.8500	70.8500	70.8500	70.8500	-7.289%	1	243	+167.819%
2025-04-04	76.4200	76.4200	76.4200	76.4200	-18.048%	2	244	+148.299%
2025-03-26	93.2500	93.2500	93.2500	93.2500	-9.378%	1	245	+103.485%
2025-03-17	102.9000	102.9000	102.9000	102.9000	+1.881%	1	246	+84.402%
2025-03-14	101.0000	101.0000	101.0000	101.0000	+9.902%	2	247	+87.871%
2025-03-11	91.9000	91.9000	91.9000	91.9000	+4.539%	1	246	+106.474%
2025-03-10	87.9100	87.9100	87.9100	87.9100	-7.880%	1	245	+115.846%
2025-03-03	97.3800	97.3800	95.4300	95.4300	-6.257%	3	246	+98.837%
2025-02-28	101.6300	101.8000	101.6300	101.8000	-16.932%	4	243	+86.395%
2025-01-07	123.1100	123.1100	122.5500	122.5500	-3.882%	2	241	+54.835%
2024-11-19	127.5000	127.5000	127.5000	127.5000	+6.374%	10	239	+48.824%
2024-11-05	119.8600	119.8600	119.8600	119.8600	+8.667%	10	249	+58.310%
2024-10-08	110.3000	110.3000	110.3000	110.3000	+8.777%	1	259	+72.031%
2024-09-27	101.4000	101.4000	101.4000	101.4000	+0.446%	2	258	+87.130%
2024-09-24	100.9500	100.9500	100.9500	100.9500	+16.235%	1	259	+87.964%
2024-09-09	86.8500	86.8500	86.8500	86.8500	-2.207%	1	258	+118.480%
2024-09-05	88.8100	88.8100	88.8100	88.8100	-16.256%	1	259	+113.658%
2024-08-19	106.0500	106.0500	106.0500	106.0500	+20.855%	9	258	+78.925%
2024-07-30	87.7500	87.7500	87.7500	87.7500	-11.942%	1	249	+116.239%
2024-07-24	99.6500	99.6500	99.6500	99.6500	-1.939%	1	250	+90.416%
2024-07-22	101.6200	101.6200	101.6200	101.6200	+2.295%	10	251	+86.725%
2024-07-17	99.3400	99.3400	99.3400	99.3400	-8.862%	1	261	+91.011%
2024-07-11	109.0000	109.0000	109.0000	109.0000	+4.306%	2	262	+74.083%
2024-06-26	104.5000	104.5000	104.5000	104.5000	-1.415%	10	260	+81.579%
2024-06-21	106.0000	106.0000	106.0000	106.0000	-8.581%	10	250	+79.009%
2024-06-20	118.0000	118.0000	115.9500	115.9500	0.000%	21	260	+63.648%