Dark

NVDA20261218C24
NVDA Dec 18 2026 24.00 Call (NVDA261218C00024000)
option OPRA

Inactive

Aug 4, 2026

187.72-5.192%(-10.28)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	187.7200	187.7200	187.7200	187.7200	-5.192%	10	663	0.000%
2026-05-18	198.0000	198.0000	198.0000	198.0000	-6.955%	1	668	-5.192%
2026-05-14	212.6100	212.8000	212.6100	212.8000	+38.434%	2	668	-11.786%
2026-04-06	153.7200	153.7200	153.7200	153.7200	+0.622%	40	668	+22.118%
2026-04-02	152.7700	152.7700	152.7700	152.7700	+2.551%	10	668	+22.878%
2026-03-20	152.0700	152.0700	148.9700	148.9700	-2.856%	12	668	+26.012%
2026-03-19	153.3500	153.3500	153.3500	153.3500	-11.868%	1	668	+22.413%
2026-02-25	174.0000	174.0000	174.0000	174.0000	+8.750%	17	668	+7.885%
2026-02-13	160.0000	160.0000	160.0000	160.0000	+0.692%	1	668	+17.325%
2026-01-20	158.8000	158.9000	158.7500	158.9000	-2.962%	480	668	+18.137%
2026-01-09	163.7500	163.7500	163.7500	163.7500	-0.480%	1	837	+14.638%
2025-12-29	164.5400	164.5400	164.5400	164.5400	-0.868%	5	838	+14.088%
2025-12-23	165.9800	165.9800	165.9800	165.9800	+6.500%	2	843	+13.098%
2025-12-19	155.8500	155.8500	155.8500	155.8500	-0.796%	40	841	+20.449%
2025-12-11	157.1000	157.1000	157.1000	157.1000	-1.536%	10	801	+19.491%
2025-12-05	160.0000	160.0000	159.4000	159.5500	-1.146%	4	811	+17.656%
2025-12-04	158.7000	161.4000	158.7000	161.4000	+2.476%	2	809	+16.307%
2025-12-01	157.6500	157.7000	157.2000	157.5000	-0.694%	31	807	+19.187%
2025-11-26	158.5000	158.6000	158.5000	158.6000	+1.699%	2	774	+18.361%
2025-11-25	153.9000	156.0500	152.2000	155.9500	-2.041%	47	774	+20.372%
2025-11-21	161.3500	162.3000	159.2000	159.2000	-3.439%	3	727	+17.915%
2025-11-13	167.6600	167.6600	162.2500	164.8700	-0.693%	8	724	+13.859%
2025-10-10	166.0200	166.0200	166.0200	166.0200	+7.144%	3	728	+13.071%
2025-09-11	154.9500	154.9500	154.9500	154.9500	+0.226%	10	731	+21.149%
2025-08-06	154.6000	154.6000	154.6000	154.6000	+2.466%	10	741	+21.423%
2025-07-25	150.8800	150.8800	150.8800	150.8800	+33.345%	2	732	+24.417%
2025-05-15	112.9400	113.1500	112.9400	113.1500	+34.064%	2	732	+65.904%
2025-04-16	84.4000	84.4000	84.4000	84.4000	-6.946%	3	734	+122.417%
2025-04-15	90.7000	90.7000	90.7000	90.7000	+2.486%	10	734	+106.968%
2025-04-11	88.5000	88.5000	88.5000	88.5000	+17.764%	2	744	+112.113%
2025-04-07	75.1500	75.1500	75.1500	75.1500	-13.621%	1	744	+149.794%
2025-04-01	87.0000	87.0000	87.0000	87.0000	+3.571%	1	745	+115.770%
2025-03-31	84.0000	84.0000	84.0000	84.0000	-2.326%	1	745	+123.476%
2025-03-10	85.3500	86.0000	85.3500	86.0000	-4.018%	482	746	+118.279%
2025-03-06	89.8000	89.8000	89.6000	89.6000	-11.023%	4	282	+109.509%
2025-02-27	101.1000	101.1000	100.7000	100.7000	-6.326%	4	282	+86.415%
2025-02-25	107.1000	107.5000	107.0000	107.5000	+9.248%	6	278	+74.623%
2025-01-27	106.0000	106.0000	98.0000	98.4000	-18.000%	4	272	+90.772%
2025-01-21	120.0000	120.0000	120.0000	120.0000	+9.091%	1	274	+56.433%
2025-01-13	110.0000	110.0000	110.0000	110.0000	-4.597%	1	274	+70.655%
2025-01-10	115.0000	115.3000	115.0000	115.3000	+2.035%	22	274	+62.810%
2024-12-13	113.0000	113.0000	113.0000	113.0000	-3.129%	12	274	+66.124%
2024-12-12	116.6500	116.6500	116.6500	116.6500	-0.180%	40	268	+60.926%
2024-11-26	116.8600	116.8600	116.8600	116.8600	-0.739%	10	228	+60.637%
2024-11-04	117.7300	117.7300	117.7300	117.7300	-3.579%	5	238	+59.450%
2024-10-21	121.4500	122.1000	121.4500	122.1000	+6.759%	10	233	+53.743%
2024-10-11	114.2900	114.3700	114.2800	114.3700	+31.460%	20	237	+64.134%
2024-09-04	87.0000	87.0000	87.0000	87.0000	-1.762%	1	233	+115.770%
2024-09-03	91.7500	91.7500	88.5600	88.5600	-10.064%	4	233	+111.969%
2024-08-30	98.4700	98.4700	98.4700	98.4700	-0.051%	20	223	+90.637%
2024-08-29	101.0500	101.0500	98.5200	98.5200	-8.845%	23	223	+90.540%
2024-08-27	108.0100	108.1500	108.0100	108.0800	+1.588%	10	207	+73.686%
2024-08-22	106.3900	106.3900	106.3900	106.3900	-1.198%	5	214	+76.445%
2024-08-21	107.4000	107.9900	107.4000	107.6800	+0.551%	10	214	+74.331%
2024-08-20	107.0900	107.0900	107.0900	107.0900	+3.229%	10	224	+75.292%
2024-08-16	103.7400	103.7400	103.7400	103.7400	+24.359%	10	224	+80.952%
2024-08-09	83.8500	83.8500	83.4200	83.4200	+2.734%	20	219	+125.030%
2024-08-07	81.2000	81.2000	81.2000	81.2000	+6.842%	5	228	+131.182%
2024-08-05	76.0000	76.0000	76.0000	76.0000	-8.434%	1	231	+147.000%
2024-07-30	83.0000	83.0000	83.0000	83.0000	-10.512%	1	232	+126.169%
2024-07-26	92.7500	92.7500	92.7500	92.7500	-3.385%	4	232	+102.394%
2024-07-24	96.0000	96.0000	96.0000	96.0000	-6.223%	1	230	+95.542%
2024-07-22	102.3700	102.3700	102.3700	102.3700	+6.436%	5	230	+83.374%
2024-07-18	96.4000	96.4000	96.1800	96.1800	-1.857%	2	230	+95.176%
2024-07-17	98.0000	98.1000	98.0000	98.0000	-10.092%	4	228	+91.551%
2024-07-12	109.0000	109.0000	109.0000	109.0000	-4.386%	1	227	+72.220%
2024-07-10	115.1000	115.1000	114.0000	114.0000	+11.328%	2	228	+64.667%
2024-07-02	102.6400	102.6400	102.4000	102.4000	-0.583%	4	230	+83.320%
2024-06-28	103.0000	103.0000	103.0000	103.0000	0.000%	2	234	+82.252%
2024-06-27	103.0000	103.0000	103.0000	103.0000	0.000%	2	234	+82.252%
2024-06-26	106.9500	106.9500	103.0000	103.0000	+3.000%	2	234	+82.252%
2024-06-24	100.0000	100.0000	100.0000	100.0000	-5.785%	1	234	+87.720%
2024-06-21	106.1400	106.1400	106.1400	106.1400	+5.089%	5	234	+76.861%
2024-06-10	101.0000	101.0000	101.0000	101.0000	0.000%	4	234	+85.861%