Dark

NVDA20261218C25
NVDA Dec 18 2026 25.00 Call (NVDA261218C00025000)
option OPRA

EOD

Aug 12, 2026

199.47+15.991%(+27.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	199.4700	199.4700	199.4700	199.4700	+15.991%	10	1,310	0.000%
2026-07-28	169.6700	171.9700	169.6700	171.9700	-0.578%	14	1,310	+15.991%
2026-07-27	172.9700	172.9700	172.9700	172.9700	-6.148%	1	1,310	+15.321%
2026-07-24	184.3000	184.3000	184.3000	184.3000	+0.710%	1	1,310	+8.231%
2026-07-23	183.0000	183.0000	183.0000	183.0000	+0.511%	1	1,310	+9.000%
2026-07-16	182.0700	182.0700	182.0700	182.0700	-1.247%	1	1,309	+9.557%
2026-07-14	184.4500	184.4500	184.3700	184.3700	-0.839%	3	1,310	+8.190%
2026-07-10	185.9300	185.9300	185.9300	185.9300	+3.283%	1	1,310	+7.282%
2026-07-09	180.0200	180.0200	180.0200	180.0200	+4.614%	3	1,310	+10.804%
2026-07-08	172.0800	172.0800	172.0800	172.0800	+1.630%	3	1,313	+15.917%
2026-07-02	169.3200	169.3200	169.3200	169.3200	-7.415%	1	1,311	+17.807%
2026-06-17	182.8800	182.8800	182.8800	182.8800	-0.733%	2	1,313	+9.072%
2026-06-16	184.2300	184.2300	184.2300	184.2300	+2.287%	2	1,313	+8.272%
2026-06-12	181.9300	181.9300	180.0500	180.1100	+0.913%	7	1,317	+10.749%
2026-06-11	178.4800	178.4800	178.4800	178.4800	-8.953%	5	1,317	+11.760%
2026-06-01	196.3100	196.4600	196.0300	196.0300	+2.671%	4	1,322	+1.755%
2026-05-29	190.9300	190.9300	190.9300	190.9300	+1.424%	3	1,322	+4.473%
2026-05-27	187.8900	188.2500	187.8900	188.2500	-0.212%	32	1,319	+5.960%
2026-05-26	190.7400	190.9500	188.6500	188.6500	+9.154%	282	1,317	+5.735%
2026-04-15	172.8300	172.8300	172.8300	172.8300	+9.020%	3	1,117	+15.414%
2026-03-18	158.5300	158.5300	158.5300	158.5300	-0.906%	10	1,117	+25.825%
2026-03-17	159.9800	159.9800	159.9800	159.9800	-0.256%	24	1,117	+24.684%
2026-03-16	160.3900	160.3900	160.3900	160.3900	+0.823%	5	1,141	+24.366%
2026-03-10	159.0800	159.0800	159.0800	159.0800	-2.554%	20	1,146	+25.390%
2026-02-02	164.7500	164.7500	163.2500	163.2500	-3.425%	32	1,146	+22.187%
2026-01-30	169.0400	169.0400	169.0400	169.0400	+4.656%	28	1,147	+18.002%
2026-01-22	161.5200	161.5200	161.5200	161.5200	+4.206%	4	1,147	+23.496%
2026-01-20	156.2500	156.2500	155.0000	155.0000	-6.457%	5	1,147	+28.690%
2026-01-07	165.7000	165.7000	165.7000	165.7000	+1.086%	1	1,150	+20.380%
2026-01-06	163.9200	163.9200	163.9200	163.9200	-1.756%	1	1,150	+21.687%
2026-01-02	166.8500	166.8500	166.8500	166.8500	+1.379%	1	1,150	+19.550%
2025-12-30	164.9600	164.9600	164.5800	164.5800	+0.747%	29	1,151	+21.199%
2025-12-29	163.3600	163.3600	163.3600	163.3600	+4.651%	5	1,140	+22.105%
2025-12-19	156.1000	156.1000	156.1000	156.1000	+5.687%	2	1,135	+27.783%
2025-12-17	152.4700	152.4700	147.7000	147.7000	-3.230%	2	1,137	+35.051%
2025-12-16	152.6300	152.6300	152.6300	152.6300	-0.986%	4	1,135	+30.689%
2025-12-15	153.3500	154.2000	153.3500	154.1500	+0.884%	4	1,139	+29.400%
2025-12-12	152.8000	152.8000	152.8000	152.8000	-2.051%	2	1,139	+30.543%
2025-12-11	154.8000	156.0000	154.8000	156.0000	-2.470%	2	1,139	+27.865%
2025-12-08	160.0800	160.3500	159.9500	159.9500	+1.068%	6	1,137	+24.708%
2025-12-04	158.2600	158.2600	158.2600	158.2600	+0.899%	1	1,139	+26.039%
2025-12-03	156.8500	156.8500	156.8500	156.8500	+0.160%	1	1,139	+27.172%
2025-12-01	156.1500	157.2000	155.6000	156.6000	-0.382%	489	1,138	+27.375%
2025-11-26	157.2000	158.3000	156.6500	157.2000	+1.781%	318	782	+26.889%
2025-11-25	149.2500	154.4500	147.0500	154.4500	-3.136%	9	782	+29.149%
2025-11-24	156.7000	159.5500	155.6900	159.4500	-0.157%	219	773	+25.099%
2025-11-21	156.1500	161.0000	156.1500	159.7000	-1.389%	60	753	+24.903%
2025-11-19	161.4500	161.9500	161.4500	161.9500	+0.031%	15	749	+23.168%
2025-11-18	158.8500	161.9000	158.8500	161.9000	-1.069%	12	763	+23.206%
2025-11-17	165.1000	165.1000	162.3200	163.6500	+0.337%	13	771	+21.888%
2025-11-13	162.8000	163.1000	162.6500	163.1000	-3.889%	4	776	+22.299%
2025-11-12	169.4500	169.8700	169.4000	169.7000	+2.167%	6	776	+17.543%
2025-11-06	165.3500	166.1000	165.3500	166.1000	-6.211%	2	776	+20.090%
2025-11-05	175.0000	179.9500	175.0000	177.1000	-2.182%	19	776	+12.631%
2025-10-31	180.9900	181.0500	180.9900	181.0500	+9.780%	2	762	+10.174%
2025-10-10	164.9200	164.9200	164.9200	164.9200	-0.290%	1	762	+20.950%
2025-10-07	165.4000	165.4000	165.4000	165.4000	+1.162%	1	761	+20.599%
2025-10-06	163.5000	163.5000	163.5000	163.5000	+1.869%	1	761	+22.000%
2025-09-22	160.5000	160.5000	160.5000	160.5000	+5.039%	25	761	+24.280%
2025-09-19	152.9000	152.9000	152.7700	152.8000	-1.578%	5	761	+30.543%
2025-09-11	155.2500	155.2500	155.2500	155.2500	+7.150%	1	756	+28.483%
2025-09-09	144.8900	144.8900	144.8900	144.8900	-8.471%	10	756	+37.670%
2025-08-26	158.3000	158.3000	158.3000	158.3000	+1.280%	2	757	+26.008%
2025-08-04	154.6500	156.3000	154.6500	156.3000	+0.547%	3	757	+27.620%
2025-07-30	155.4500	155.4500	155.4500	155.4500	+0.064%	1	757	+28.318%
2025-07-29	156.3000	156.3000	155.3500	155.3500	+1.602%	32	757	+28.400%
2025-07-28	152.9500	152.9500	152.9000	152.9000	+1.777%	2	757	+30.458%
2025-07-24	150.2300	150.2300	150.2300	150.2300	+3.550%	10	757	+32.776%
2025-07-22	145.0800	145.0800	145.0800	145.0800	+7.039%	2	747	+37.490%
2025-07-07	135.5400	135.5400	135.5400	135.5400	+4.262%	1	747	+47.167%
2025-06-25	130.0000	130.0000	130.0000	130.0000	+4.966%	2	775	+53.438%
2025-06-24	123.8500	123.8500	123.8500	123.8500	+2.271%	1	777	+61.058%
2025-06-23	121.0600	121.1000	121.0600	121.1000	-0.900%	552	778	+64.715%
2025-06-18	122.2000	122.2000	122.2000	122.2000	-0.351%	2	1,167	+63.232%
2025-06-16	121.6500	122.6300	121.6500	122.6300	+1.096%	2	1,167	+62.660%
2025-06-11	121.3000	121.3000	121.3000	121.3000	+0.622%	30	1,167	+64.444%
2025-06-10	120.7000	120.7000	120.5500	120.5500	+1.781%	4	1,137	+65.467%
2025-06-03	118.3000	118.4400	118.3000	118.4400	+5.543%	3	1,135	+68.414%
2025-05-15	112.1700	112.2200	112.1700	112.2200	+0.511%	2	1,134	+77.749%
2025-05-14	111.6500	111.6500	111.6500	111.6500	+12.211%	1	1,135	+78.657%
2025-05-12	99.5000	99.5000	99.5000	99.5000	+9.823%	1	1,134	+100.472%
2025-05-05	90.6000	90.6000	90.6000	90.6000	-0.691%	2	1,133	+120.166%
2025-05-01	90.8600	91.2300	90.8600	91.2300	+19.255%	2	1,133	+118.645%
2025-04-22	77.0000	77.0000	76.5000	76.5000	+3.799%	11	1,131	+160.745%
2025-04-21	74.4800	74.4800	73.7000	73.7000	-18.075%	11	1,135	+170.651%
2025-04-09	89.9600	89.9600	89.9600	89.9600	+19.469%	1	1,140	+121.732%
2025-04-07	75.3000	75.3000	75.3000	75.3000	-1.375%	3	1,141	+164.900%
2025-04-04	73.5100	76.3500	71.9200	76.3500	-6.491%	158	1,138	+161.257%
2025-04-03	81.6500	81.6500	81.6500	81.6500	-2.321%	1	1,147	+144.299%
2025-03-31	83.6500	83.6500	83.2200	83.5900	-7.153%	4	1,147	+138.629%
2025-03-27	90.0300	90.0300	90.0300	90.0300	-8.404%	1	1,144	+121.559%
2025-03-25	97.1000	98.2900	97.1000	98.2900	+4.331%	6	1,144	+102.940%
2025-03-21	94.0100	94.3400	94.0100	94.2100	+1.684%	130	1,143	+111.729%
2025-03-18	93.7900	94.1500	92.6500	92.6500	-6.978%	25	1,168	+115.294%
2025-03-14	99.6000	99.6000	99.6000	99.6000	+12.542%	2	1,148	+100.271%
2025-03-11	88.5000	88.5000	88.5000	88.5000	+1.514%	5	1,147	+125.390%
2025-03-10	87.1800	87.1800	87.1800	87.1800	-3.402%	2	1,147	+128.802%
2025-03-06	90.2100	90.4500	90.2100	90.2500	-21.453%	13	1,155	+121.019%
2025-02-24	114.9000	114.9000	114.9000	114.9000	-3.543%	10	1,155	+73.603%
2025-02-18	119.0000	119.1200	119.0000	119.1200	+1.422%	11	1,155	+67.453%
2025-02-14	114.4500	117.4500	113.2400	117.4500	+6.744%	20	1,154	+69.834%
2025-02-13	110.0600	110.0600	110.0300	110.0300	+6.104%	2	1,152	+81.287%
2025-01-29	101.4900	103.7000	101.4900	103.7000	-1.473%	2	1,152	+92.353%
2025-01-27	122.0000	122.0000	105.2500	105.2500	-15.800%	2	1,151	+89.520%
2025-01-22	125.0000	125.0000	125.0000	125.0000	+7.945%	1	1,151	+59.576%
2025-01-16	117.0000	117.0000	115.8000	115.8000	+3.810%	5	1,151	+72.254%
2025-01-15	111.5500	111.5500	111.5500	111.5500	+0.859%	5	1,155	+78.817%
2025-01-14	110.6000	110.6000	110.6000	110.6000	-4.184%	1	1,155	+80.353%
2025-01-10	115.3500	115.4300	115.3500	115.4300	-9.919%	4	1,156	+72.806%
2025-01-07	128.1400	128.1400	128.1400	128.1400	+13.398%	30	1,157	+55.666%
2024-12-31	113.0000	113.0000	113.0000	113.0000	-1.224%	2	1,129	+76.522%
2024-12-20	114.4000	114.4000	114.4000	114.4000	+5.089%	1	1,129	+74.362%
2024-12-17	108.8600	108.8600	108.8600	108.8600	-10.033%	20	1,130	+83.235%
2024-12-06	121.0000	121.0000	121.0000	121.0000	+2.360%	2	1,130	+64.851%
2024-12-03	118.2100	118.2100	118.2100	118.2100	+1.905%	1	1,131	+68.742%
2024-11-25	116.0000	116.0000	116.0000	116.0000	+1.399%	1	1,130	+71.957%
2024-11-18	114.4000	114.4000	114.4000	114.4000	-2.993%	2	1,131	+74.362%
2024-11-05	117.3900	117.9300	117.3500	117.9300	-2.335%	20	1,132	+69.143%
2024-10-21	120.7500	120.7500	120.7500	120.7500	+2.478%	1	1,112	+65.193%
2024-10-18	117.8300	117.8300	117.8300	117.8300	0.000%	2	1,113	+69.286%
2024-10-14	116.6500	117.8300	116.6500	117.8300	+3.034%	3	1,114	+69.286%
2024-10-11	113.5100	114.3600	113.5000	114.3600	+1.843%	24	1,115	+74.423%
2024-10-08	112.2900	112.2900	112.2900	112.2900	+7.847%	1	1,105	+77.638%
2024-09-26	104.0000	104.1200	104.0000	104.1200	+4.120%	2	1,106	+91.577%
2024-09-24	100.0000	100.0000	100.0000	100.0000	+3.681%	10	1,106	+99.470%
2024-09-20	96.4500	96.4500	96.4500	96.4500	-1.582%	32	1,106	+106.812%
2024-09-13	98.0000	98.0000	98.0000	98.0000	-1.110%	2	1,098	+103.541%
2024-09-12	99.1000	99.1000	99.1000	99.1000	+3.423%	1	1,098	+101.282%
2024-09-11	95.8200	95.8200	95.8200	95.8200	+10.775%	30	1,097	+108.172%
2024-09-10	86.0000	86.6000	86.0000	86.5000	+2.367%	250	1,067	+130.601%
2024-09-09	84.0000	84.5000	83.2000	84.5000	+3.263%	301	817	+136.059%
2024-09-06	82.0000	82.0000	81.0000	81.8300	-5.125%	24	529	+143.761%
2024-09-05	86.2500	86.2500	86.2500	86.2500	+2.059%	3	528	+131.270%
2024-09-04	84.5100	84.5100	84.5100	84.5100	-0.926%	1	531	+136.031%
2024-09-03	85.3000	85.3000	85.3000	85.3000	-18.700%	2	531	+133.845%
2024-08-28	104.9200	104.9200	104.9200	104.9200	-2.645%	9	533	+90.116%
2024-08-21	107.7700	107.7700	107.7700	107.7700	+21.884%	1	524	+85.089%
2024-08-12	88.4200	88.4200	88.4200	88.4200	+4.950%	2	524	+125.594%
2024-08-08	81.5300	84.2500	81.2300	84.2500	+6.108%	100	524	+136.760%
2024-08-07	82.9700	82.9700	79.4000	79.4000	-0.264%	3	505	+151.222%
2024-08-05	77.7000	80.0000	71.0000	79.6100	-3.233%	15	502	+150.559%
2024-08-02	82.2700	85.2500	82.2700	82.2700	-2.339%	4	491	+142.458%
2024-07-30	84.2400	84.2400	84.2400	84.2400	+2.419%	100	490	+136.788%
2024-07-25	82.2500	82.2500	82.2500	82.2500	-12.584%	3	558	+142.517%
2024-07-24	94.0900	94.0900	94.0900	94.0900	-6.229%	10	561	+111.999%
2024-07-22	100.3400	100.3400	100.3000	100.3400	+4.706%	10	559	+98.794%
2024-07-18	95.6700	95.8300	95.6700	95.8300	-4.789%	2	559	+108.150%
2024-07-17	100.6500	100.6500	100.6500	100.6500	-4.552%	1	558	+98.182%
2024-07-16	105.4500	105.4500	105.4500	105.4500	-1.153%	1	557	+89.161%
2024-06-21	103.5000	107.0000	103.5000	106.6800	-3.062%	53	557	+86.980%
2024-06-14	110.2000	110.2000	110.0500	110.0500	+4.909%	6	559	+81.254%
2024-06-12	103.6500	104.9000	103.6500	104.9000	+4.942%	2	559	+90.153%
2024-06-11	101.0000	101.0000	99.9600	99.9600	-0.438%	3	558	+99.550%
2024-06-10	100.3000	100.4000	100.3000	100.4000	0.000%	4	560	+98.675%