Dark

NVDA20261218C28
NVDA Dec 18 2026 28.00 Call (NVDA261218C00028000)
option OPRA

Inactive

Aug 6, 2026

192.33+12.408%(+21.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	192.3300	192.3300	192.3300	192.3300	+12.408%	1	538	0.000%
2026-07-31	171.1000	171.1000	171.1000	171.1000	+3.697%	1	539	+12.408%
2026-07-29	167.0000	167.0000	165.0000	165.0000	-1.786%	2	538	+16.564%
2026-07-27	168.0000	168.0000	168.0000	168.0000	-6.391%	1	540	+14.482%
2026-07-21	179.4700	179.4700	179.4700	179.4700	+0.504%	3	540	+7.166%
2026-07-20	178.5700	178.5700	178.5700	178.5700	+2.567%	2	540	+7.706%
2026-07-17	174.1000	174.1000	174.1000	174.1000	-4.624%	1	540	+10.471%
2026-07-14	182.3700	182.5400	182.3700	182.5400	+0.077%	6	541	+5.363%
2026-07-10	180.4000	182.4000	180.4000	182.4000	+7.086%	10	541	+5.444%
2026-07-07	171.4200	171.4200	170.3300	170.3300	+1.387%	2	547	+12.916%
2026-07-01	168.0000	168.0000	168.0000	168.0000	-5.946%	1	547	+14.482%
2026-06-12	178.6200	178.6200	178.6200	178.6200	-4.353%	3	547	+7.676%
2026-05-28	186.7500	186.7500	186.7500	186.7500	+10.431%	1	547	+2.988%
2026-05-04	169.1100	169.1100	169.1100	169.1100	-2.135%	1	547	+13.731%
2026-04-30	172.8000	172.8000	172.8000	172.8000	-7.097%	1	548	+11.302%
2026-04-27	186.0000	186.0000	186.0000	186.0000	+8.836%	1	548	+3.403%
2026-04-15	170.0000	170.9000	170.0000	170.9000	+14.636%	6	549	+12.539%
2026-04-07	149.0800	149.0800	149.0800	149.0800	+2.814%	1	555	+29.011%
2026-03-26	149.0000	149.0000	145.0000	145.0000	-1.361%	2	556	+32.641%
2026-03-20	147.0000	147.0000	147.0000	147.0000	-2.000%	1	558	+30.837%
2026-03-19	150.0000	150.0000	150.0000	150.0000	-3.618%	1	559	+28.220%
2026-03-13	155.5800	155.6300	155.5800	155.6300	+6.815%	10	560	+23.582%
2026-02-05	145.7000	145.7000	145.7000	145.7000	-9.345%	1	560	+32.004%
2025-12-30	160.7200	160.7200	160.7200	160.7200	-0.514%	1	560	+19.668%
2025-12-29	161.0200	161.5500	161.0200	161.5500	+2.852%	65	561	+19.053%
2025-12-22	157.0700	157.0700	157.0700	157.0700	+2.539%	10	641	+22.449%
2025-12-19	153.0000	153.1800	153.0000	153.1800	+2.888%	100	641	+25.558%
2025-12-12	148.8800	148.8800	148.8800	148.8800	-3.793%	1	560	+29.185%
2025-12-03	155.2800	155.2800	154.7500	154.7500	+1.045%	21	561	+24.284%
2025-12-01	153.1500	153.1500	153.1500	153.1500	+0.459%	129	580	+25.583%
2025-11-25	145.3000	152.4500	145.3000	152.4500	-2.119%	11	580	+26.159%
2025-11-24	156.1000	156.7000	155.4500	155.7500	-2.608%	121	572	+23.486%
2025-11-19	159.9200	159.9200	159.9200	159.9200	+3.508%	10	451	+20.266%
2025-11-07	154.5000	154.5000	154.5000	154.5000	-7.540%	2	461	+24.485%
2025-10-09	167.0000	167.1000	167.0000	167.1000	+17.950%	3	463	+15.099%
2025-09-02	141.6700	141.6700	141.6700	141.6700	-4.309%	1	463	+35.759%
2025-08-29	148.0500	148.0500	148.0500	148.0500	-3.582%	1	464	+29.909%
2025-08-25	153.0000	153.5500	153.0000	153.5500	-2.458%	20	464	+25.256%
2025-08-11	157.6900	157.6900	157.3100	157.4200	+0.556%	14	484	+22.176%
2025-08-08	156.5500	156.5500	156.5500	156.5500	+2.535%	2	491	+22.855%
2025-08-05	152.6800	152.6800	152.6800	152.6800	+3.058%	18	491	+25.969%
2025-08-01	148.1500	148.1500	148.1500	148.1500	-3.548%	1	509	+29.821%
2025-07-30	153.4500	153.7200	153.4000	153.6000	+5.205%	40	509	+25.215%
2025-07-21	146.0000	146.0000	146.0000	146.0000	+9.486%	1	529	+31.733%
2025-07-08	133.2700	133.3500	133.2700	133.3500	+0.535%	4	528	+44.229%
2025-06-27	132.6400	132.6400	132.6400	132.6400	+11.462%	2	532	+45.002%
2025-06-17	119.0000	119.0000	119.0000	119.0000	+0.025%	1	532	+61.622%
2025-06-16	118.9700	118.9700	118.9700	118.9700	+5.657%	85	532	+61.663%
2025-06-02	112.6000	112.6000	112.6000	112.6000	+27.853%	1	447	+70.808%
2025-05-01	88.0700	88.0700	88.0700	88.0700	+13.419%	3	447	+118.383%
2025-04-23	78.5000	78.5000	77.6500	77.6500	-2.937%	100	444	+147.688%
2025-04-16	80.0000	80.0000	80.0000	80.0000	-1.575%	1	344	+140.413%
2025-04-10	81.2800	81.2800	81.2800	81.2800	-5.664%	10	344	+136.626%
2025-04-09	75.5000	86.1600	75.5000	86.1600	+20.419%	3	344	+123.224%
2025-04-08	71.5500	71.5500	71.5500	71.5500	-1.784%	20	345	+168.805%
2025-04-07	72.8500	72.8500	72.8500	72.8500	+2.203%	6	350	+164.008%
2025-04-04	71.3400	71.3400	71.2800	71.2800	-10.011%	12	344	+169.823%
2025-04-03	79.2100	79.2100	79.2100	79.2100	-4.853%	1	340	+142.810%
2025-03-31	83.2500	83.2500	83.2500	83.2500	-2.768%	2	340	+131.027%
2025-03-28	85.6200	85.6200	85.6200	85.6200	-2.182%	2	342	+124.632%
2025-03-27	87.5300	87.5300	87.5300	87.5300	+1.543%	1	341	+119.730%
2025-03-11	86.2000	86.2000	86.2000	86.2000	+6.040%	3	340	+123.121%
2025-03-10	82.5500	82.5500	81.2900	81.2900	-7.309%	8	337	+136.597%
2025-03-04	87.5000	88.0000	87.5000	87.7000	-11.325%	20	330	+119.304%
2025-02-27	98.9000	98.9000	98.9000	98.9000	+3.398%	10	310	+94.469%
2025-01-28	95.6500	95.6500	95.6500	95.6500	-0.021%	20	310	+101.077%
2025-01-27	102.8000	102.8000	94.8000	95.6700	-20.275%	8	290	+101.035%
2025-01-24	120.0000	120.0000	120.0000	120.0000	+11.628%	4	293	+60.275%
2025-01-14	107.5000	107.5000	107.5000	107.5000	-0.922%	1	295	+78.912%
2025-01-13	109.0000	109.0000	108.0000	108.5000	-2.076%	5	296	+77.263%
2025-01-10	110.8000	110.8000	110.8000	110.8000	-6.891%	10	301	+73.583%
2025-01-07	125.5700	125.5700	119.0000	119.0000	-0.751%	8	301	+61.622%
2024-12-04	119.4700	119.9000	119.4700	119.9000	-1.866%	10	307	+60.409%
2024-11-20	121.2200	122.1800	120.0000	122.1800	+5.173%	5	317	+57.415%
2024-10-29	116.1700	116.1700	116.1700	116.1700	-3.062%	10	315	+65.559%
2024-10-22	119.8400	119.8400	119.8400	119.8400	+2.078%	1	305	+60.489%
2024-10-21	117.4000	117.4000	117.4000	117.4000	+5.718%	10	304	+63.825%
2024-10-14	111.0500	111.0500	111.0500	111.0500	+12.172%	1	304	+73.192%
2024-09-25	99.0000	99.0000	99.0000	99.0000	+4.298%	1	304	+94.273%
2024-08-30	94.9200	94.9200	94.9200	94.9200	+8.791%	20	293	+102.623%
2024-08-12	87.8100	87.8100	87.2500	87.2500	+5.860%	2	293	+120.436%
2024-08-09	82.4200	82.4200	82.4200	82.4200	+4.994%	2	295	+133.354%
2024-08-08	78.5000	78.5000	78.5000	78.5000	+0.319%	1	296	+145.006%
2024-08-07	83.1200	83.1200	78.2500	78.2500	+1.439%	2	297	+145.789%
2024-08-05	72.3600	77.1400	72.3600	77.1400	-6.497%	15	297	+149.326%
2024-08-02	82.5000	82.5000	82.5000	82.5000	+0.696%	1	288	+133.127%
2024-07-30	81.9300	81.9300	81.9300	81.9300	-7.788%	1	288	+134.749%
2024-07-29	88.8500	88.8500	88.8500	88.8500	-3.140%	1	289	+116.466%
2024-07-26	91.7300	91.7300	91.7300	91.7300	+1.169%	2	290	+109.670%
2024-07-25	90.6700	90.6700	90.6700	90.6700	-7.734%	1	290	+112.121%
2024-07-22	98.2700	98.2700	98.2700	98.2700	-1.434%	1	291	+95.716%
2024-07-19	99.7000	99.7000	99.7000	99.7000	+5.113%	2	292	+92.909%
2024-07-17	97.1800	97.1800	94.8500	94.8500	-7.074%	12	291	+102.773%
2024-07-16	102.0200	102.0700	102.0100	102.0700	-2.763%	20	282	+88.430%
2024-07-15	104.9700	104.9700	104.9700	104.9700	+0.363%	1	274	+83.224%
2024-07-11	110.0000	110.0000	104.5900	104.5900	-5.562%	10	274	+83.889%
2024-07-10	110.7500	110.7500	110.7500	110.7500	+3.611%	5	276	+73.661%
2024-07-09	109.4500	109.4500	106.8900	106.8900	+1.916%	21	281	+79.933%
2024-07-08	104.8800	104.8800	104.8800	104.8800	+5.939%	1	276	+83.381%
2024-07-02	99.0000	99.0000	99.0000	99.0000	-16.702%	1	276	+94.273%
2024-06-20	118.8500	118.8500	118.8500	118.8500	+10.878%	10	275	+61.826%
2024-06-17	107.1900	107.1900	107.1900	107.1900	0.000%	10	270	+79.429%