Dark

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

Inactive

Aug 28, 2026

195.99+4.405%(+8.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	195.9900	195.9900	195.9900	195.9900	+4.405%	1	663	0.000%
2026-08-04	187.7200	187.7200	187.7200	187.7200	-5.192%	10	663	+4.405%
2026-05-18	198.0000	198.0000	198.0000	198.0000	-6.955%	1	668	-1.015%
2026-05-14	212.6100	212.8000	212.6100	212.8000	+38.434%	2	668	-7.899%
2026-04-06	153.7200	153.7200	153.7200	153.7200	+0.622%	40	668	+27.498%
2026-04-02	152.7700	152.7700	152.7700	152.7700	+2.551%	10	668	+28.291%
2026-03-20	152.0700	152.0700	148.9700	148.9700	-2.856%	12	668	+31.563%
2026-03-19	153.3500	153.3500	153.3500	153.3500	-11.868%	1	668	+27.806%
2026-02-25	174.0000	174.0000	174.0000	174.0000	+8.750%	17	668	+12.638%
2026-02-13	160.0000	160.0000	160.0000	160.0000	+0.692%	1	668	+22.494%
2026-01-20	158.8000	158.9000	158.7500	158.9000	-2.962%	480	668	+23.342%
2026-01-09	163.7500	163.7500	163.7500	163.7500	-0.480%	1	837	+19.689%
2025-12-29	164.5400	164.5400	164.5400	164.5400	-0.868%	5	838	+19.114%
2025-12-23	165.9800	165.9800	165.9800	165.9800	+6.500%	2	843	+18.080%
2025-12-19	155.8500	155.8500	155.8500	155.8500	-0.796%	40	841	+25.756%
2025-12-11	157.1000	157.1000	157.1000	157.1000	-1.536%	10	801	+24.755%
2025-12-05	160.0000	160.0000	159.4000	159.5500	-1.146%	4	811	+22.839%
2025-12-04	158.7000	161.4000	158.7000	161.4000	+2.476%	2	809	+21.431%
2025-12-01	157.6500	157.7000	157.2000	157.5000	-0.694%	31	807	+24.438%
2025-11-26	158.5000	158.6000	158.5000	158.6000	+1.699%	2	774	+23.575%
2025-11-25	153.9000	156.0500	152.2000	155.9500	-2.041%	47	774	+25.675%
2025-11-21	161.3500	162.3000	159.2000	159.2000	-3.439%	3	727	+23.109%
2025-11-13	167.6600	167.6600	162.2500	164.8700	-0.693%	8	724	+18.875%
2025-10-10	166.0200	166.0200	166.0200	166.0200	+7.144%	3	728	+18.052%
2025-09-11	154.9500	154.9500	154.9500	154.9500	+0.226%	10	731	+26.486%
2025-08-06	154.6000	154.6000	154.6000	154.6000	+2.466%	10	741	+26.772%
2025-07-25	150.8800	150.8800	150.8800	150.8800	+33.345%	2	732	+29.898%
2025-05-15	112.9400	113.1500	112.9400	113.1500	+34.064%	2	732	+73.213%
2025-04-16	84.4000	84.4000	84.4000	84.4000	-6.946%	3	734	+132.216%
2025-04-15	90.7000	90.7000	90.7000	90.7000	+2.486%	10	734	+116.086%
2025-04-11	88.5000	88.5000	88.5000	88.5000	+17.764%	2	744	+121.458%
2025-04-07	75.1500	75.1500	75.1500	75.1500	-13.621%	1	744	+160.798%
2025-04-01	87.0000	87.0000	87.0000	87.0000	+3.571%	1	745	+125.276%
2025-03-31	84.0000	84.0000	84.0000	84.0000	-2.326%	1	745	+133.321%
2025-03-10	85.3500	86.0000	85.3500	86.0000	-4.018%	482	746	+127.895%
2025-03-06	89.8000	89.8000	89.6000	89.6000	-11.023%	4	282	+118.739%
2025-02-27	101.1000	101.1000	100.7000	100.7000	-6.326%	4	282	+94.628%
2025-02-25	107.1000	107.5000	107.0000	107.5000	+9.248%	6	278	+82.316%
2025-01-27	106.0000	106.0000	98.0000	98.4000	-18.000%	4	272	+99.177%
2025-01-21	120.0000	120.0000	120.0000	120.0000	+9.091%	1	274	+63.325%
2025-01-13	110.0000	110.0000	110.0000	110.0000	-4.597%	1	274	+78.173%
2025-01-10	115.0000	115.3000	115.0000	115.3000	+2.035%	22	274	+69.983%
2024-12-13	113.0000	113.0000	113.0000	113.0000	-3.129%	12	274	+73.442%
2024-12-12	116.6500	116.6500	116.6500	116.6500	-0.180%	40	268	+68.015%
2024-11-26	116.8600	116.8600	116.8600	116.8600	-0.739%	10	228	+67.714%
2024-11-04	117.7300	117.7300	117.7300	117.7300	-3.579%	5	238	+66.474%
2024-10-21	121.4500	122.1000	121.4500	122.1000	+6.759%	10	233	+60.516%
2024-10-11	114.2900	114.3700	114.2800	114.3700	+31.460%	20	237	+71.365%
2024-09-04	87.0000	87.0000	87.0000	87.0000	-1.762%	1	233	+125.276%
2024-09-03	91.7500	91.7500	88.5600	88.5600	-10.064%	4	233	+121.308%
2024-08-30	98.4700	98.4700	98.4700	98.4700	-0.051%	20	223	+99.035%
2024-08-29	101.0500	101.0500	98.5200	98.5200	-8.845%	23	223	+98.934%
2024-08-27	108.0100	108.1500	108.0100	108.0800	+1.588%	10	207	+81.338%
2024-08-22	106.3900	106.3900	106.3900	106.3900	-1.198%	5	214	+84.218%
2024-08-21	107.4000	107.9900	107.4000	107.6800	+0.551%	10	214	+82.012%
2024-08-20	107.0900	107.0900	107.0900	107.0900	+3.229%	10	224	+83.014%
2024-08-16	103.7400	103.7400	103.7400	103.7400	+24.359%	10	224	+88.924%
2024-08-09	83.8500	83.8500	83.4200	83.4200	+2.734%	20	219	+134.944%
2024-08-07	81.2000	81.2000	81.2000	81.2000	+6.842%	5	228	+141.367%
2024-08-05	76.0000	76.0000	76.0000	76.0000	-8.434%	1	231	+157.882%
2024-07-30	83.0000	83.0000	83.0000	83.0000	-10.512%	1	232	+136.133%
2024-07-26	92.7500	92.7500	92.7500	92.7500	-3.385%	4	232	+111.310%
2024-07-24	96.0000	96.0000	96.0000	96.0000	-6.223%	1	230	+104.156%
2024-07-22	102.3700	102.3700	102.3700	102.3700	+6.436%	5	230	+91.453%
2024-07-18	96.4000	96.4000	96.1800	96.1800	-1.857%	2	230	+103.774%
2024-07-17	98.0000	98.1000	98.0000	98.0000	-10.092%	4	228	+99.990%
2024-07-12	109.0000	109.0000	109.0000	109.0000	-4.386%	1	227	+79.807%
2024-07-10	115.1000	115.1000	114.0000	114.0000	+11.328%	2	228	+71.921%
2024-07-02	102.6400	102.6400	102.4000	102.4000	-0.583%	4	230	+91.396%
2024-06-28	103.0000	103.0000	103.0000	103.0000	0.000%	2	234	+90.282%
2024-06-27	103.0000	103.0000	103.0000	103.0000	0.000%	2	234	+90.282%
2024-06-26	106.9500	106.9500	103.0000	103.0000	+3.000%	2	234	+90.282%
2024-06-24	100.0000	100.0000	100.0000	100.0000	-5.785%	1	234	+95.990%
2024-06-21	106.1400	106.1400	106.1400	106.1400	+5.089%	5	234	+84.652%
2024-06-10	101.0000	101.0000	101.0000	101.0000	0.000%	4	234	+94.050%