Dark

NVDA20261218C27
NVDA Dec 18 2026 27.00 Call (NVDA261218C00027000)
option OPRA

Inactive

Jul 31, 2026

172.01+3.043%(+5.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	172.0100	172.0100	172.0100	172.0100	+3.043%	1	1,060	0.000%
2026-07-29	169.1300	169.1300	166.9300	166.9300	-0.554%	6	1,060	+3.043%
2026-07-28	167.8600	167.8600	167.8600	167.8600	-2.407%	1	1,061	+2.472%
2026-07-27	172.0000	172.0000	172.0000	172.0000	-4.972%	1	1,061	+0.006%
2026-07-15	181.0000	181.0000	181.0000	181.0000	-1.249%	1	1,062	-4.967%
2026-07-14	183.1700	183.2900	183.1700	183.2900	-7.073%	3	1,063	-6.154%
2026-05-20	197.2100	197.2400	197.2100	197.2400	+9.950%	4	1,065	-12.792%
2026-05-06	179.3900	179.3900	179.3900	179.3900	+3.216%	10	1,065	-4.114%
2026-04-30	173.8000	173.8000	173.8000	173.8000	-0.167%	1	1,060	-1.030%
2026-04-22	174.0900	174.0900	174.0900	174.0900	+24.350%	1	1,061	-1.195%
2026-03-30	140.9700	140.9700	140.0000	140.0000	-9.677%	2	1,062	+22.864%
2026-03-13	155.3500	155.3500	155.0000	155.0000	+2.649%	2	1,062	+10.974%
2026-02-03	151.0000	151.0000	151.0000	151.0000	-9.135%	1	1,064	+13.914%
2026-01-28	166.1800	166.1800	166.1800	166.1800	+3.243%	1	1,065	+3.508%
2026-01-26	160.9600	160.9600	160.9600	160.9600	+2.981%	1	1,066	+6.865%
2026-01-14	156.4100	156.4100	156.2700	156.3000	-1.969%	5	1,067	+10.051%
2026-01-09	159.4400	159.4400	159.4400	159.4400	-4.131%	4	1,062	+7.884%
2026-01-02	166.3100	166.3100	166.3100	166.3100	+11.408%	4	1,066	+3.427%
2025-12-18	149.2800	149.2800	149.2800	149.2800	-0.949%	10	1,070	+15.226%
2025-12-16	150.7100	150.7100	150.7100	150.7100	-2.924%	4	1,060	+14.133%
2025-12-11	155.2000	155.2500	155.2000	155.2500	-2.878%	2	1,056	+10.795%
2025-12-09	159.8500	159.8500	159.8500	159.8500	+0.314%	2	1,054	+7.607%
2025-12-08	158.1700	159.3500	158.0000	159.3500	+1.951%	16	1,052	+7.945%
2025-11-26	155.1000	156.3000	154.8500	156.3000	+1.924%	6	1,030	+10.051%
2025-11-25	146.2000	153.4000	145.1500	153.3500	-2.418%	285	1,030	+12.168%
2025-11-24	156.6000	157.6500	155.9400	157.1500	+2.045%	463	1,015	+9.456%
2025-11-21	155.4000	155.5500	154.0000	154.0000	-2.900%	9	651	+11.695%
2025-11-20	158.6000	158.6000	158.6000	158.6000	-2.050%	1	642	+8.455%
2025-11-13	161.9200	161.9200	161.9200	161.9200	-0.966%	20	643	+6.231%
2025-10-13	163.5000	163.5000	163.5000	163.5000	-0.055%	7	663	+5.205%
2025-10-03	163.5900	163.5900	163.5900	163.5900	+7.838%	1	670	+5.147%
2025-07-29	153.1500	153.1500	151.7000	151.7000	+2.743%	36	671	+13.388%
2025-07-18	147.6500	147.6500	147.6500	147.6500	+1.047%	3	707	+16.498%
2025-07-15	146.1200	146.1200	146.1200	146.1200	+4.111%	7	710	+17.718%
2025-07-11	140.3500	140.3500	140.3500	140.3500	+1.468%	2	703	+22.558%
2025-07-09	138.3200	138.3200	138.3200	138.3200	+3.805%	2	704	+24.357%
2025-07-07	133.2500	133.2500	133.2500	133.2500	+1.139%	10	706	+29.088%
2025-06-30	131.7500	131.7500	131.7500	131.7500	+3.390%	2	696	+30.558%
2025-06-25	127.5200	127.5200	127.4000	127.4300	+4.195%	50	698	+34.984%
2025-06-24	122.3000	122.3000	122.3000	122.3000	+2.601%	19	748	+40.646%
2025-06-23	119.2000	119.2000	119.2000	119.2000	+0.042%	207	729	+44.304%
2025-06-09	119.1700	119.1700	119.1500	119.1500	+3.789%	16	936	+44.364%
2025-05-29	114.8000	114.8000	114.8000	114.8000	+5.505%	2	928	+49.834%
2025-05-22	108.8100	108.8100	108.8100	108.8100	+22.135%	1	926	+58.083%
2025-05-05	89.0900	89.0900	89.0900	89.0900	+13.130%	10	925	+93.074%
2025-04-23	78.7500	78.7500	78.7500	78.7500	+9.436%	61	915	+118.425%
2025-04-21	71.9600	71.9600	71.9600	71.9600	-5.972%	1	855	+139.036%
2025-04-17	77.0500	77.0500	76.4900	76.5300	-10.929%	440	1,221	+124.762%
2025-04-10	85.9200	85.9200	85.9200	85.9200	+21.907%	1	1,221	+100.198%
2025-04-04	72.8100	73.3000	70.4800	70.4800	-11.033%	138	1,222	+144.055%
2025-04-03	79.2200	79.2200	79.2200	79.2200	-14.523%	1	1,291	+117.130%
2025-03-13	92.6800	92.6800	92.6800	92.6800	+0.521%	1	1,291	+85.596%
2025-03-12	92.2000	92.2000	92.2000	92.2000	+9.384%	2	1,291	+86.562%
2025-03-11	84.2800	84.4200	83.9000	84.2900	-4.972%	10	1,293	+104.069%
2025-03-06	88.8000	88.8000	88.7000	88.7000	-9.462%	2	1,284	+93.923%
2025-01-30	97.9700	97.9700	97.9700	97.9700	-18.188%	10	1,284	+75.574%
2025-01-24	119.7500	119.7500	119.7500	119.7500	-6.925%	20	1,294	+43.641%
2025-01-06	128.6600	128.6600	128.6600	128.6600	+7.270%	10	1,284	+33.693%
2024-12-06	120.9300	120.9500	119.9400	119.9400	+3.174%	200	1,274	+43.413%
2024-11-05	116.3200	116.3500	116.2500	116.2500	-0.700%	20	1,374	+47.966%
2024-10-29	117.0700	117.0700	117.0700	117.0700	-2.254%	10	1,394	+46.929%
2024-10-25	119.7700	119.7700	119.7700	119.7700	-0.812%	2	1,404	+43.617%
2024-10-22	120.7500	120.7500	120.7500	120.7500	+43.750%	1	1,403	+42.451%
2024-09-10	85.0000	85.0000	84.0000	84.0000	+1.083%	295	1,402	+104.774%
2024-07-30	85.3000	85.5700	83.1000	83.1000	-14.162%	3	1,107	+106.992%
2024-07-24	96.8100	96.8100	96.8100	96.8100	-11.020%	1	1,105	+77.678%
2024-07-09	110.3500	110.3500	108.8000	108.8000	+2.855%	14	1,106	+58.097%
2024-07-08	105.7500	105.7800	105.7500	105.7800	+1.917%	2	1,120	+62.611%
2024-07-05	103.7900	103.7900	103.7900	103.7900	+3.967%	2	1,120	+65.729%
2024-07-02	99.8300	99.8300	99.8300	99.8300	+0.554%	2	1,119	+72.303%
2024-07-01	99.2800	99.2800	99.2800	99.2800	-3.770%	1	1,116	+73.257%
2024-06-28	103.1700	103.1700	103.1700	103.1700	-13.881%	2	1,116	+66.725%
2024-06-20	116.1300	119.8000	116.1300	119.8000	+5.374%	20	1,115	+43.581%
2024-06-18	113.6900	113.6900	113.6900	113.6900	+4.938%	1	1,111	+51.297%
2024-06-17	108.3400	108.3400	108.3400	108.3400	+2.159%	1	1,111	+58.769%
2024-06-13	106.0500	106.0500	106.0500	106.0500	+7.121%	10	1,110	+62.197%
2024-06-11	99.0000	99.0000	99.0000	99.0000	+1.445%	10	1,100	+73.747%
2024-06-10	97.5900	97.5900	97.5900	97.5900	0.000%	10	1,110	+76.258%