Dark

NVDA20261218C26
NVDA Dec 18 2026 26.00 Call (NVDA261218C00026000)
option OPRA

Inactive

Jul 17, 2026

176.77-5.090%(-9.48)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	176.6000	176.7700	176.6000	176.7700	-5.090%	6	675	0.000%
2026-06-15	186.2500	186.2500	186.2500	186.2500	-4.507%	1	679	-5.090%
2026-06-01	195.4000	195.5000	195.0400	195.0400	+4.534%	4	679	-9.367%
2026-05-28	186.5800	186.5800	186.5800	186.5800	-2.294%	1	679	-5.258%
2026-05-26	190.9500	190.9600	190.9500	190.9600	+8.586%	27	680	-7.431%
2026-04-30	175.8600	175.8600	175.8600	175.8600	+0.234%	3	693	+0.517%
2026-04-17	176.1000	176.1000	175.4500	175.4500	+23.582%	10	693	+0.752%
2026-03-30	141.9700	141.9700	141.9700	141.9700	-3.736%	1	703	+24.512%
2026-03-20	146.9900	147.4800	146.9900	147.4800	-3.778%	2	703	+19.860%
2026-03-19	153.2700	153.2700	153.2700	153.2700	-3.555%	1	702	+15.332%
2026-03-17	158.9200	158.9200	158.9200	158.9200	-0.295%	9	703	+11.232%
2026-03-10	159.2500	159.3900	158.6600	159.3900	+2.965%	190	703	+10.904%
2026-02-27	155.5000	155.5000	154.8000	154.8000	+3.063%	2	707	+14.193%
2026-02-04	150.2000	150.2000	150.2000	150.2000	-4.007%	1	709	+17.690%
2026-02-03	156.4700	156.4700	156.4700	156.4700	-3.294%	1	710	+12.974%
2026-01-08	164.6200	164.6200	161.8000	161.8000	+4.185%	21	711	+9.252%
2025-12-11	155.3000	155.3000	155.3000	155.3000	-1.177%	20	702	+13.825%
2025-12-02	157.2000	157.2000	157.1500	157.1500	+0.808%	2	690	+12.485%
2025-12-01	152.9500	156.3500	152.5000	155.8900	-0.612%	260	689	+13.394%
2025-11-26	155.8500	157.1500	155.7000	156.8500	+1.620%	13	566	+12.700%
2025-11-25	148.3500	154.3500	146.1000	154.3500	-2.186%	10	566	+14.525%
2025-11-24	157.8000	157.8000	157.8000	157.8000	+1.741%	1	556	+12.022%
2025-11-21	157.5000	157.5000	155.1000	155.1000	-4.759%	23	556	+13.972%
2025-11-13	162.8500	162.8500	162.8500	162.8500	-6.510%	20	533	+8.548%
2025-11-10	174.1900	174.1900	174.1900	174.1900	+10.177%	2	533	+1.481%
2025-10-14	158.1500	158.1500	158.1000	158.1000	-3.803%	18	535	+11.809%
2025-10-13	164.3500	164.3500	164.3500	164.3500	+7.068%	9	535	+7.557%
2025-09-25	153.5000	153.5000	153.5000	153.5000	-0.202%	10	544	+15.160%
2025-09-10	153.8200	153.8200	153.8100	153.8100	+1.078%	190	534	+14.928%
2025-08-19	152.1700	152.1700	152.1700	152.1700	-2.015%	9	344	+16.166%
2025-08-04	155.3000	155.3000	155.3000	155.3000	+5.826%	1	335	+13.825%
2025-07-23	146.7500	146.7500	146.7500	146.7500	+23.986%	1	336	+20.457%
2025-06-13	118.3600	118.3600	118.3600	118.3600	-1.457%	2	338	+49.349%
2025-06-09	120.0900	120.1100	120.0900	120.1100	+1.427%	16	337	+47.173%
2025-06-04	118.4200	118.4200	118.4200	118.4200	+18.717%	5	345	+49.274%
2025-05-12	99.7500	99.7500	99.7500	99.7500	+10.282%	1	350	+77.213%
2025-05-07	90.4500	90.4500	90.4500	90.4500	-1.449%	1	351	+95.434%
2025-05-02	91.7800	91.7800	91.7800	91.7800	+1.583%	2	351	+92.602%
2025-05-01	90.1000	90.3500	90.1000	90.3500	+5.821%	2	352	+95.650%
2025-04-29	85.3800	85.3800	85.3800	85.3800	+2.682%	10	354	+107.039%
2025-04-24	83.1500	83.1500	83.1500	83.1500	+13.206%	1	354	+112.592%
2025-04-21	73.4500	73.4500	73.4500	73.4500	-5.214%	3	354	+140.667%
2025-04-08	77.4900	77.4900	77.4900	77.4900	-13.756%	1	351	+128.120%
2025-03-26	89.8500	89.8500	89.8500	89.8500	-8.279%	1	352	+96.739%
2025-02-28	99.1000	99.1000	97.9600	97.9600	-10.743%	34	351	+80.451%
2025-02-12	110.1000	110.5500	109.7500	109.7500	+4.924%	15	334	+61.066%
2025-01-27	103.7100	104.6000	102.0000	104.6000	-13.195%	8	349	+68.996%
2025-01-24	120.5000	120.5000	120.5000	120.5000	+9.257%	4	357	+46.697%
2025-01-13	110.2900	110.2900	110.2900	110.2900	+0.282%	1	359	+60.277%
2024-12-19	109.9800	109.9800	109.9800	109.9800	+2.785%	10	360	+60.729%
2024-12-17	107.0000	107.0000	107.0000	107.0000	-11.130%	20	350	+65.206%
2024-11-20	120.4000	120.4000	120.4000	120.4000	-3.941%	1	350	+46.819%
2024-11-14	125.2800	125.3400	125.2400	125.3400	+10.412%	80	350	+41.032%
2024-11-01	113.5200	113.5200	113.5200	113.5200	-5.004%	2	270	+55.717%
2024-10-21	119.5000	119.5000	119.5000	119.5000	+2.443%	40	271	+47.925%
2024-10-17	116.6500	116.6500	116.6500	116.6500	+2.056%	2	311	+51.539%
2024-10-16	114.3000	114.3000	114.3000	114.3000	+33.762%	2	313	+54.654%
2024-09-10	85.4500	85.4500	85.4500	85.4500	-11.202%	20	315	+106.870%
2024-08-30	96.2300	96.2300	96.2300	96.2300	+20.288%	80	255	+83.695%
2024-08-06	80.0000	80.0000	80.0000	80.0000	-15.594%	1	255	+120.963%
2024-07-18	94.7800	94.7800	94.7800	94.7800	-14.265%	1	255	+86.506%
2024-07-11	110.5500	110.5500	110.5500	110.5500	+3.667%	20	254	+59.900%
2024-07-08	106.6400	106.6400	106.6400	106.6400	+1.863%	1	234	+65.763%
2024-07-05	104.6900	104.6900	104.6900	104.6900	+3.952%	2	235	+68.851%
2024-07-02	100.7100	100.7100	100.7100	100.7100	+0.529%	2	236	+75.524%
2024-07-01	100.1800	100.1800	100.1800	100.1800	-2.120%	1	238	+76.452%
2024-06-24	102.3500	102.3500	102.3500	102.3500	-5.188%	1	238	+72.711%
2024-06-20	107.9500	107.9500	107.9500	107.9500	-4.469%	1	239	+63.752%
2024-06-18	113.0000	113.0000	113.0000	113.0000	+2.952%	1	238	+56.434%
2024-06-17	109.3900	109.7600	109.1000	109.7600	-0.670%	4	238	+61.051%
2024-06-14	109.9200	110.5000	109.9000	110.5000	+3.223%	40	241	+59.973%
2024-06-13	107.0500	107.0500	107.0500	107.0500	+4.817%	10	236	+65.128%
2024-06-12	102.1300	102.1300	102.1300	102.1300	+2.964%	1	246	+73.083%
2024-06-11	99.1900	99.1900	99.1900	99.1900	-1.607%	1	247	+78.214%
2024-06-10	98.4400	100.8600	98.4400	100.8100	0.000%	14	248	+75.350%