Dark

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

Inactive

Aug 27, 2026

200.00+8.108%(+15.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	200.0000	200.0000	200.0000	200.0000	+8.108%	2	536	0.000%
2026-08-24	185.0000	185.0000	185.0000	185.0000	-1.070%	2	537	+8.108%
2026-08-21	187.0000	187.0000	187.0000	187.0000	-6.077%	1	537	+6.952%
2026-08-17	199.1000	199.1000	199.1000	199.1000	+3.520%	1	538	+0.452%
2026-08-06	192.3300	192.3300	192.3300	192.3300	+12.408%	1	538	+3.988%
2026-07-31	171.1000	171.1000	171.1000	171.1000	+3.697%	1	539	+16.891%
2026-07-29	167.0000	167.0000	165.0000	165.0000	-1.786%	2	538	+21.212%
2026-07-27	168.0000	168.0000	168.0000	168.0000	-6.391%	1	540	+19.048%
2026-07-21	179.4700	179.4700	179.4700	179.4700	+0.504%	3	540	+11.439%
2026-07-20	178.5700	178.5700	178.5700	178.5700	+2.567%	2	540	+12.001%
2026-07-17	174.1000	174.1000	174.1000	174.1000	-4.624%	1	540	+14.877%
2026-07-14	182.3700	182.5400	182.3700	182.5400	+0.077%	6	541	+9.565%
2026-07-10	180.4000	182.4000	180.4000	182.4000	+7.086%	10	541	+9.649%
2026-07-07	171.4200	171.4200	170.3300	170.3300	+1.387%	2	547	+17.419%
2026-07-01	168.0000	168.0000	168.0000	168.0000	-5.946%	1	547	+19.048%
2026-06-12	178.6200	178.6200	178.6200	178.6200	-4.353%	3	547	+11.970%
2026-05-28	186.7500	186.7500	186.7500	186.7500	+10.431%	1	547	+7.095%
2026-05-04	169.1100	169.1100	169.1100	169.1100	-2.135%	1	547	+18.266%
2026-04-30	172.8000	172.8000	172.8000	172.8000	-7.097%	1	548	+15.741%
2026-04-27	186.0000	186.0000	186.0000	186.0000	+8.836%	1	548	+7.527%
2026-04-15	170.0000	170.9000	170.0000	170.9000	+14.636%	6	549	+17.028%
2026-04-07	149.0800	149.0800	149.0800	149.0800	+2.814%	1	555	+34.156%
2026-03-26	149.0000	149.0000	145.0000	145.0000	-1.361%	2	556	+37.931%
2026-03-20	147.0000	147.0000	147.0000	147.0000	-2.000%	1	558	+36.054%
2026-03-19	150.0000	150.0000	150.0000	150.0000	-3.618%	1	559	+33.333%
2026-03-13	155.5800	155.6300	155.5800	155.6300	+6.815%	10	560	+28.510%
2026-02-05	145.7000	145.7000	145.7000	145.7000	-9.345%	1	560	+37.268%
2025-12-30	160.7200	160.7200	160.7200	160.7200	-0.514%	1	560	+24.440%
2025-12-29	161.0200	161.5500	161.0200	161.5500	+2.852%	65	561	+23.801%
2025-12-22	157.0700	157.0700	157.0700	157.0700	+2.539%	10	641	+27.332%
2025-12-19	153.0000	153.1800	153.0000	153.1800	+2.888%	100	641	+30.565%
2025-12-12	148.8800	148.8800	148.8800	148.8800	-3.793%	1	560	+34.336%
2025-12-03	155.2800	155.2800	154.7500	154.7500	+1.045%	21	561	+29.241%
2025-12-01	153.1500	153.1500	153.1500	153.1500	+0.459%	129	580	+30.591%
2025-11-25	145.3000	152.4500	145.3000	152.4500	-2.119%	11	580	+31.191%
2025-11-24	156.1000	156.7000	155.4500	155.7500	-2.608%	121	572	+28.411%
2025-11-19	159.9200	159.9200	159.9200	159.9200	+3.508%	10	451	+25.063%
2025-11-07	154.5000	154.5000	154.5000	154.5000	-7.540%	2	461	+29.450%
2025-10-09	167.0000	167.1000	167.0000	167.1000	+17.950%	3	463	+19.689%
2025-09-02	141.6700	141.6700	141.6700	141.6700	-4.309%	1	463	+41.173%
2025-08-29	148.0500	148.0500	148.0500	148.0500	-3.582%	1	464	+35.089%
2025-08-25	153.0000	153.5500	153.0000	153.5500	-2.458%	20	464	+30.251%
2025-08-11	157.6900	157.6900	157.3100	157.4200	+0.556%	14	484	+27.049%
2025-08-08	156.5500	156.5500	156.5500	156.5500	+2.535%	2	491	+27.755%
2025-08-05	152.6800	152.6800	152.6800	152.6800	+3.058%	18	491	+30.993%
2025-08-01	148.1500	148.1500	148.1500	148.1500	-3.548%	1	509	+34.998%
2025-07-30	153.4500	153.7200	153.4000	153.6000	+5.205%	40	509	+30.208%
2025-07-21	146.0000	146.0000	146.0000	146.0000	+9.486%	1	529	+36.986%
2025-07-08	133.2700	133.3500	133.2700	133.3500	+0.535%	4	528	+49.981%
2025-06-27	132.6400	132.6400	132.6400	132.6400	+11.462%	2	532	+50.784%
2025-06-17	119.0000	119.0000	119.0000	119.0000	+0.025%	1	532	+68.067%
2025-06-16	118.9700	118.9700	118.9700	118.9700	+5.657%	85	532	+68.110%
2025-06-02	112.6000	112.6000	112.6000	112.6000	+27.853%	1	447	+77.620%
2025-05-01	88.0700	88.0700	88.0700	88.0700	+13.419%	3	447	+127.092%
2025-04-23	78.5000	78.5000	77.6500	77.6500	-2.937%	100	444	+157.566%
2025-04-16	80.0000	80.0000	80.0000	80.0000	-1.575%	1	344	+150.000%
2025-04-10	81.2800	81.2800	81.2800	81.2800	-5.664%	10	344	+146.063%
2025-04-09	75.5000	86.1600	75.5000	86.1600	+20.419%	3	344	+132.126%
2025-04-08	71.5500	71.5500	71.5500	71.5500	-1.784%	20	345	+179.525%
2025-04-07	72.8500	72.8500	72.8500	72.8500	+2.203%	6	350	+174.537%
2025-04-04	71.3400	71.3400	71.2800	71.2800	-10.011%	12	344	+180.584%
2025-04-03	79.2100	79.2100	79.2100	79.2100	-4.853%	1	340	+152.493%
2025-03-31	83.2500	83.2500	83.2500	83.2500	-2.768%	2	340	+140.240%
2025-03-28	85.6200	85.6200	85.6200	85.6200	-2.182%	2	342	+133.590%
2025-03-27	87.5300	87.5300	87.5300	87.5300	+1.543%	1	341	+128.493%
2025-03-11	86.2000	86.2000	86.2000	86.2000	+6.040%	3	340	+132.019%
2025-03-10	82.5500	82.5500	81.2900	81.2900	-7.309%	8	337	+146.033%
2025-03-04	87.5000	88.0000	87.5000	87.7000	-11.325%	20	330	+128.050%
2025-02-27	98.9000	98.9000	98.9000	98.9000	+3.398%	10	310	+102.224%
2025-01-28	95.6500	95.6500	95.6500	95.6500	-0.021%	20	310	+109.096%
2025-01-27	102.8000	102.8000	94.8000	95.6700	-20.275%	8	290	+109.052%
2025-01-24	120.0000	120.0000	120.0000	120.0000	+11.628%	4	293	+66.667%
2025-01-14	107.5000	107.5000	107.5000	107.5000	-0.922%	1	295	+86.047%
2025-01-13	109.0000	109.0000	108.0000	108.5000	-2.076%	5	296	+84.332%
2025-01-10	110.8000	110.8000	110.8000	110.8000	-6.891%	10	301	+80.505%
2025-01-07	125.5700	125.5700	119.0000	119.0000	-0.751%	8	301	+68.067%
2024-12-04	119.4700	119.9000	119.4700	119.9000	-1.866%	10	307	+66.806%
2024-11-20	121.2200	122.1800	120.0000	122.1800	+5.173%	5	317	+63.693%
2024-10-29	116.1700	116.1700	116.1700	116.1700	-3.062%	10	315	+72.161%
2024-10-22	119.8400	119.8400	119.8400	119.8400	+2.078%	1	305	+66.889%
2024-10-21	117.4000	117.4000	117.4000	117.4000	+5.718%	10	304	+70.358%
2024-10-14	111.0500	111.0500	111.0500	111.0500	+12.172%	1	304	+80.099%
2024-09-25	99.0000	99.0000	99.0000	99.0000	+4.298%	1	304	+102.020%
2024-08-30	94.9200	94.9200	94.9200	94.9200	+8.791%	20	293	+110.704%
2024-08-12	87.8100	87.8100	87.2500	87.2500	+5.860%	2	293	+129.226%
2024-08-09	82.4200	82.4200	82.4200	82.4200	+4.994%	2	295	+142.660%
2024-08-08	78.5000	78.5000	78.5000	78.5000	+0.319%	1	296	+154.777%
2024-08-07	83.1200	83.1200	78.2500	78.2500	+1.439%	2	297	+155.591%
2024-08-05	72.3600	77.1400	72.3600	77.1400	-6.497%	15	297	+159.269%
2024-08-02	82.5000	82.5000	82.5000	82.5000	+0.696%	1	288	+142.424%
2024-07-30	81.9300	81.9300	81.9300	81.9300	-7.788%	1	288	+144.111%
2024-07-29	88.8500	88.8500	88.8500	88.8500	-3.140%	1	289	+125.098%
2024-07-26	91.7300	91.7300	91.7300	91.7300	+1.169%	2	290	+118.031%
2024-07-25	90.6700	90.6700	90.6700	90.6700	-7.734%	1	290	+120.580%
2024-07-22	98.2700	98.2700	98.2700	98.2700	-1.434%	1	291	+103.521%
2024-07-19	99.7000	99.7000	99.7000	99.7000	+5.113%	2	292	+100.602%
2024-07-17	97.1800	97.1800	94.8500	94.8500	-7.074%	12	291	+110.859%
2024-07-16	102.0200	102.0700	102.0100	102.0700	-2.763%	20	282	+95.944%
2024-07-15	104.9700	104.9700	104.9700	104.9700	+0.363%	1	274	+90.531%
2024-07-11	110.0000	110.0000	104.5900	104.5900	-5.562%	10	274	+91.223%
2024-07-10	110.7500	110.7500	110.7500	110.7500	+3.611%	5	276	+80.587%
2024-07-09	109.4500	109.4500	106.8900	106.8900	+1.916%	21	281	+87.108%
2024-07-08	104.8800	104.8800	104.8800	104.8800	+5.939%	1	276	+90.694%
2024-07-02	99.0000	99.0000	99.0000	99.0000	-16.702%	1	276	+102.020%
2024-06-20	118.8500	118.8500	118.8500	118.8500	+10.878%	10	275	+68.279%
2024-06-17	107.1900	107.1900	107.1900	107.1900	0.000%	10	270	+86.585%