NVDA261218C00285000
NVDA Dec 18 2026 285.00 Call
optionOPRA
EODOct 23, 2026
0.34USD-2.857%(-0.01)12Vol7,842OI
NVDA261218C00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | -2.857% | 12 | 7,843 | 0.000% |
| 2026-10-22 | 0.3400 | 0.3900 | 0.3400 | 0.3500 | -25.532% | 80 | 7,891 | -2.857% |
| 2026-10-21 | 0.5100 | 0.5100 | 0.4100 | 0.4700 | +20.513% | 64 | 7,891 | -27.660% |
| 2026-10-20 | 0.3700 | 0.4200 | 0.3500 | 0.3900 | -11.364% | 73 | 7,934 | -12.821% |
| 2026-10-19 | 0.5000 | 0.5000 | 0.4300 | 0.4400 | -8.333% | 171 | 8,002 | -22.727% |
| 2026-10-16 | 0.5400 | 0.5600 | 0.4400 | 0.4800 | -20.000% | 183 | 8,068 | -29.167% |
| 2026-10-15 | 0.5400 | 0.6300 | 0.5000 | 0.6000 | -15.493% | 569 | 7,999 | -43.333% |
| 2026-10-14 | 0.8800 | 0.8800 | 0.6900 | 0.7100 | -31.731% | 647 | 8,064 | -52.113% |
| 2026-10-13 | 0.7900 | 1.0400 | 0.7500 | 1.0400 | +14.286% | 108 | 7,997 | -67.308% |
| 2026-10-12 | 1.1100 | 1.1100 | 0.8800 | 0.9100 | -25.410% | 654 | 8,007 | -62.637% |
| 2026-10-09 | 1.3600 | 1.3600 | 1.2000 | 1.2200 | -8.955% | 511 | 7,720 | -72.131% |
| 2026-10-08 | 1.7400 | 1.8700 | 1.2700 | 1.3400 | -31.633% | 235 | 7,687 | -74.627% |
| 2026-10-07 | 1.9500 | 2.1200 | 1.9000 | 1.9600 | -7.547% | 168 | 7,671 | -82.653% |
| 2026-10-06 | 2.6500 | 2.9000 | 2.1200 | 2.1200 | -4.505% | 227 | 7,566 | -83.962% |
| 2026-10-05 | 2.0600 | 2.4000 | 1.8900 | 2.2200 | +18.085% | 658 | 7,238 | -84.685% |
| 2026-10-02 | 2.2500 | 2.5900 | 1.8800 | 1.8800 | -4.082% | 576 | 6,905 | -81.915% |
| 2026-10-01 | 1.7900 | 1.9800 | 1.6800 | 1.9600 | +8.889% | 144 | 6,797 | -82.653% |
| 2026-09-30 | 2.0000 | 2.0500 | 1.8000 | 1.8000 | +9.756% | 220 | 6,653 | -81.111% |
| 2026-09-29 | 2.2700 | 2.2800 | 1.6400 | 1.6400 | -18.000% | 93 | 6,639 | -79.268% |
| 2026-09-28 | 2.2800 | 2.6700 | 2.0000 | 2.0000 | +25.786% | 443 | 6,407 | -83.000% |
| 2026-09-25 | 1.8100 | 1.8100 | 1.5500 | 1.5900 | -6.471% | 437 | 6,166 | -78.616% |
| 2026-09-24 | 1.6000 | 1.7200 | 1.4500 | 1.7000 | -8.602% | 1,680 | 5,615 | -80.000% |
| 2026-09-23 | 2.2500 | 2.2500 | 1.7100 | 1.8600 | -21.849% | 1,112 | 5,058 | -81.720% |
| 2026-09-22 | 2.2500 | 2.4500 | 2.1800 | 2.3800 | +10.698% | 430 | 4,702 | -85.714% |
| 2026-09-21 | 1.7500 | 2.3000 | 1.6600 | 2.1500 | +22.857% | 1,668 | 3,435 | -84.186% |
| 2026-09-18 | 1.5300 | 1.7500 | 1.4900 | 1.7500 | +9.375% | 86 | 3,491 | -80.571% |
| 2026-09-17 | 1.7000 | 1.7000 | 1.5700 | 1.6000 | +9.589% | 126 | 3,420 | -78.750% |
| 2026-09-16 | 1.5700 | 1.6400 | 1.3800 | 1.4600 | +3.546% | 128 | 3,451 | -76.712% |
| 2026-09-15 | 1.4800 | 1.4800 | 1.3700 | 1.4100 | -2.759% | 236 | 3,271 | -75.887% |
| 2026-09-14 | 1.3100 | 1.4600 | 1.3100 | 1.4500 | -29.952% | 132 | 3,247 | -76.552% |
| 2026-09-11 | 2.4400 | 2.4400 | 2.0600 | 2.0700 | -12.658% | 109 | 3,235 | -83.575% |
| 2026-09-10 | 2.5400 | 2.5500 | 2.3000 | 2.3700 | -22.549% | 808 | 2,602 | -85.654% |
| 2026-09-09 | 3.4000 | 3.4000 | 3.0600 | 3.0600 | -10.000% | 153 | 2,641 | -88.889% |
| 2026-09-08 | 4.6500 | 4.6500 | 3.3900 | 3.4000 | -18.465% | 219 | 2,654 | -90.000% |
| 2026-09-04 | 4.4500 | 4.8000 | 4.0500 | 4.1700 | +15.512% | 251 | 2,529 | -91.847% |
| 2026-09-03 | 3.1000 | 3.9600 | 3.0700 | 3.6100 | +26.667% | 466 | 2,369 | -90.582% |
| 2026-09-02 | 2.2100 | 3.5800 | 2.2100 | 2.8500 | +35.714% | 680 | 2,299 | -88.070% |
| 2026-09-01 | 1.9800 | 2.2500 | 1.9700 | 2.1000 | -17.323% | 219 | 2,278 | -83.810% |
| 2026-08-31 | 2.5000 | 2.6100 | 2.2000 | 2.5400 | -5.576% | 347 | 2,104 | -86.614% |
| 2026-08-28 | 3.9000 | 3.9000 | 2.6100 | 2.6900 | -36.706% | 1,345 | 1,798 | -87.361% |
| 2026-08-27 | 3.4000 | 4.5000 | 3.1000 | 4.2500 | +82.403% | 521 | 1,727 | -92.000% |
| 2026-08-26 | 2.6500 | 2.6500 | 2.3300 | 2.3300 | -8.627% | 154 | 1,696 | -85.408% |
| 2026-08-25 | 2.5500 | 2.6100 | 2.2700 | 2.5500 | +15.909% | 162 | 1,681 | -86.667% |
| 2026-08-24 | 2.4500 | 2.4500 | 2.2000 | 2.2000 | -26.667% | 167 | 1,643 | -84.545% |
| 2026-08-21 | 3.2000 | 3.2000 | 2.9600 | 3.0000 | -9.910% | 198 | 1,659 | -88.667% |
| 2026-08-20 | 3.4000 | 3.4500 | 3.1800 | 3.3300 | -6.723% | 117 | 1,661 | -89.790% |
| 2026-08-19 | 3.6000 | 3.6700 | 3.1500 | 3.5700 | -3.514% | 129 | 1,661 | -90.476% |
| 2026-08-18 | 3.8700 | 4.0000 | 3.6500 | 3.7000 | -21.941% | 227 | 1,638 | -90.811% |
| 2026-08-17 | 5.0500 | 5.2000 | 4.7400 | 4.7400 | -1.250% | 88 | 1,615 | -92.827% |
| 2026-08-14 | 5.0000 | 5.3100 | 4.7000 | 4.8000 | -4.950% | 117 | 1,594 | -92.917% |
| 2026-08-13 | 5.3000 | 5.3500 | 4.9500 | 5.0500 | +3.484% | 47 | 1,590 | -93.267% |
| 2026-08-12 | 4.2000 | 5.0500 | 4.2000 | 4.8800 | +35.556% | 41 | 1,600 | -93.033% |
| 2026-08-11 | 4.2400 | 4.2400 | 3.6000 | 3.6000 | -13.253% | 55 | 1,591 | -90.556% |
| 2026-08-10 | 4.1000 | 4.3500 | 4.0400 | 4.1500 | -20.192% | 125 | 1,597 | -91.807% |
| 2026-08-07 | 5.4000 | 5.6000 | 4.9900 | 5.2000 | +0.580% | 90 | 1,586 | -93.462% |
| 2026-08-06 | 5.7800 | 6.0500 | 4.8500 | 5.1700 | -2.083% | 98 | 1,590 | -93.424% |
| 2026-08-05 | 5.6900 | 6.0000 | 5.2300 | 5.2800 | +26.619% | 421 | 1,546 | -93.561% |
| 2026-08-04 | 3.8000 | 4.2000 | 3.5800 | 4.1700 | +31.962% | 55 | 1,563 | -91.847% |
| 2026-08-03 | 2.3400 | 3.3500 | 2.3400 | 3.1600 | +26.400% | 129 | 1,599 | -89.241% |
| 2026-07-31 | 2.2500 | 2.5000 | 2.1300 | 2.5000 | +23.762% | 187 | 1,599 | -86.400% |
| 2026-07-30 | 1.9500 | 2.0500 | 1.9400 | 2.0200 | +3.590% | 120 | 1,565 | -83.168% |
| 2026-07-29 | 2.0500 | 2.0500 | 1.8000 | 1.9500 | -14.474% | 129 | 1,577 | -82.564% |
| 2026-07-28 | 2.1600 | 2.3900 | 2.0100 | 2.2800 | -5.000% | 206 | 1,552 | -85.088% |
| 2026-07-27 | 3.4500 | 3.4500 | 2.2900 | 2.4000 | -30.435% | 85 | 1,512 | -85.833% |
| 2026-07-24 | 3.7200 | 3.7200 | 3.4000 | 3.4500 | -13.750% | 4 | 1,511 | -90.145% |
| 2026-07-23 | 4.4000 | 4.4000 | 4.0000 | 4.0000 | -17.526% | 30 | 1,518 | -91.500% |
| 2026-07-22 | 4.0000 | 5.0500 | 4.0000 | 4.8500 | +21.859% | 568 | 1,207 | -92.990% |
| 2026-07-20 | 4.3700 | 4.3800 | 3.9500 | 3.9800 | +1.790% | 16 | 1,211 | -91.457% |
| 2026-07-17 | 4.1800 | 4.3400 | 3.9100 | 3.9100 | -14.442% | 33 | 1,210 | -91.304% |
| 2026-07-16 | 4.9000 | 4.9500 | 4.5600 | 4.5700 | -10.916% | 64 | 1,227 | -92.560% |
| 2026-07-15 | 5.3500 | 5.3500 | 4.5500 | 5.1300 | -8.393% | 6 | 1,227 | -93.372% |
| 2026-07-14 | 5.0900 | 5.6000 | 5.0900 | 5.6000 | +16.667% | 10 | 1,224 | -93.929% |
| 2026-07-13 | 5.1500 | 5.1500 | 4.8000 | 4.8000 | -12.727% | 3 | 1,226 | -92.917% |
| 2026-07-10 | 5.0000 | 5.5000 | 5.0000 | 5.5000 | +25.285% | 272 | 1,001 | -93.818% |
| 2026-07-09 | 4.3000 | 4.3900 | 4.3000 | 4.3900 | +22.626% | 14 | 1,001 | -92.255% |
| 2026-07-08 | 3.6000 | 3.6000 | 3.5000 | 3.5800 | +1.416% | 79 | 964 | -90.503% |
| 2026-07-07 | 2.9600 | 3.5300 | 2.9600 | 3.5300 | +1.146% | 11 | 958 | -90.368% |
| 2026-07-06 | 3.2000 | 3.4900 | 3.2000 | 3.4900 | +12.581% | 2 | 959 | -90.258% |
| 2026-07-02 | 3.3600 | 3.3600 | 3.1000 | 3.1000 | -16.216% | 5 | 958 | -89.032% |
| 2026-07-01 | 3.5900 | 3.7000 | 3.5900 | 3.7000 | -11.905% | 3 | 957 | -90.811% |
| 2026-06-30 | 4.0700 | 4.2000 | 4.0400 | 4.2000 | +16.667% | 57 | 955 | -91.905% |
| 2026-06-29 | 3.8000 | 3.8000 | 3.5600 | 3.6000 | -6.494% | 42 | 952 | -90.556% |
| 2026-06-26 | 3.7700 | 3.8500 | 3.7500 | 3.8500 | -3.990% | 7 | 951 | -91.169% |
| 2026-06-25 | 4.3000 | 4.3500 | 3.9000 | 4.0100 | -12.445% | 195 | 957 | -91.521% |
| 2026-06-24 | 4.7500 | 5.0400 | 4.3000 | 4.5800 | -5.567% | 102 | 971 | -92.576% |
| 2026-06-23 | 5.4500 | 5.5500 | 4.8500 | 4.8500 | -21.774% | 55 | 988 | -92.990% |
| 2026-06-22 | 7.0900 | 7.0900 | 6.2000 | 6.2000 | -12.057% | 100 | 986 | -94.516% |
| 2026-06-18 | 6.8000 | 7.3000 | 6.6000 | 7.0500 | +15.954% | 181 | 922 | -95.177% |
| 2026-06-17 | 6.7200 | 6.7600 | 6.0800 | 6.0800 | -16.253% | 11 | 920 | -94.408% |
| 2026-06-16 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -8.217% | 10 | 925 | -95.317% |
| 2026-06-15 | 7.3000 | 7.9300 | 7.3000 | 7.9100 | +15.982% | 99 | 938 | -95.702% |
| 2026-06-12 | 6.9600 | 7.1000 | 6.8200 | 6.8200 | -0.872% | 8 | 938 | -95.015% |
| 2026-06-11 | 6.4000 | 7.0500 | 6.0000 | 6.8800 | +6.337% | 58 | 960 | -95.058% |
| 2026-06-10 | 7.0500 | 7.2300 | 6.4200 | 6.4700 | -11.973% | 90 | 997 | -94.745% |
| 2026-06-09 | 8.8000 | 8.8000 | 6.4800 | 7.3500 | -9.594% | 17 | 994 | -95.374% |
| 2026-06-08 | 8.1500 | 8.4000 | 8.0600 | 8.1300 | +2.393% | 103 | 1,025 | -95.818% |
| 2026-06-05 | 9.1000 | 9.1000 | 7.7700 | 7.9400 | -30.044% | 64 | 985 | -95.718% |
| 2026-06-04 | 9.9000 | 11.4300 | 9.4600 | 11.3500 | +11.057% | 34 | 975 | -97.004% |
| 2026-06-03 | 10.6400 | 10.6400 | 10.1900 | 10.2200 | -17.247% | 286 | 998 | -96.673% |
| 2026-06-02 | 14.6500 | 15.0000 | 12.3500 | 12.3500 | -2.985% | 150 | 1,035 | -97.247% |
| 2026-06-01 | 11.1000 | 12.8000 | 11.1000 | 12.7300 | +21.238% | 90 | 1,075 | -97.329% |
| 2026-05-29 | 9.4100 | 10.5700 | 9.4100 | 10.5000 | +13.759% | 26 | 1,073 | -96.762% |
| 2026-05-28 | 8.5500 | 9.2300 | 8.4500 | 9.2300 | +6.705% | 112 | 1,049 | -96.316% |
| 2026-05-27 | 8.5000 | 8.7000 | 7.9700 | 8.6500 | -6.486% | 246 | 1,054 | -96.069% |
| 2026-05-26 | 9.7000 | 10.0500 | 9.0700 | 9.2500 | -3.646% | 292 | 1,158 | -96.324% |
| 2026-05-22 | 10.9500 | 11.0000 | 9.5000 | 9.6000 | -13.747% | 148 | 1,117 | -96.458% |
| 2026-05-21 | 11.8500 | 13.8000 | 10.6000 | 11.1300 | -11.667% | 206 | 1,104 | -96.945% |
| 2026-05-20 | 12.2000 | 13.3200 | 12.0000 | 12.6000 | -0.943% | 280 | 859 | -97.302% |
| 2026-05-19 | 12.9500 | 13.0400 | 11.8000 | 12.7200 | -1.776% | 40 | 852 | -97.327% |
| 2026-05-18 | 14.7000 | 15.0000 | 12.0500 | 12.9500 | -15.635% | 36 | 851 | -97.375% |
| 2026-05-15 | 15.9500 | 16.3100 | 14.6700 | 15.3500 | -15.752% | 55 | 862 | -97.785% |
| 2026-05-14 | 16.6500 | 18.5800 | 16.4000 | 18.2200 | +27.591% | 161 | 787 | -98.134% |
| 2026-05-13 | 13.7000 | 14.5900 | 12.5300 | 14.2800 | +20.914% | 89 | 748 | -97.619% |
| 2026-05-12 | 12.0500 | 12.1000 | 10.8500 | 11.8100 | -1.583% | 105 | 715 | -97.121% |
| 2026-05-11 | 12.4000 | 12.5300 | 12.0000 | 12.0000 | +13.744% | 6 | 713 | -97.167% |
| 2026-05-08 | 11.0000 | 11.1200 | 10.5200 | 10.5500 | +4.975% | 14 | 718 | -96.777% |
| 2026-05-07 | 8.4800 | 10.2000 | 8.4800 | 10.0500 | +18.235% | 565 | 875 | -96.617% |
| 2026-05-06 | 7.0000 | 8.5000 | 7.0000 | 8.5000 | +52.330% | 648 | 474 | -96.000% |
| 2026-05-05 | 5.7000 | 5.7000 | 5.5800 | 5.5800 | -3.793% | 4 | 473 | -93.907% |
| 2026-05-04 | 6.2000 | 6.2000 | 5.7500 | 5.8000 | -5.844% | 47 | 494 | -94.138% |
| 2026-05-01 | 6.4000 | 6.4000 | 6.1600 | 6.1600 | -11.494% | 5 | 493 | -94.481% |
| 2026-04-30 | 7.3000 | 7.3000 | 6.7300 | 6.9600 | -19.538% | 46 | 492 | -95.115% |
| 2026-04-29 | 9.0500 | 9.0500 | 8.4100 | 8.6500 | -13.413% | 6 | 492 | -96.069% |
| 2026-04-28 | 9.6300 | 10.3000 | 9.2000 | 9.9900 | -7.070% | 27 | 492 | -96.597% |
| 2026-04-27 | 9.6000 | 10.7500 | 8.6000 | 10.7500 | +26.322% | 32 | 472 | -96.837% |
| 2026-04-24 | 6.7500 | 9.6700 | 6.7500 | 8.5100 | +41.833% | 20 | 465 | -96.005% |
| 2026-04-23 | 6.5700 | 6.8000 | 6.0000 | 6.0000 | -5.512% | 51 | 463 | -94.333% |
| 2026-04-22 | 6.1000 | 6.4400 | 6.1000 | 6.3500 | +2.585% | 74 | 456 | -94.646% |
| 2026-04-21 | 6.5700 | 6.5700 | 6.1000 | 6.1900 | +4.915% | 7 | 438 | -94.507% |
| 2026-04-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -7.087% | 3 | 438 | -94.237% |
| 2026-04-17 | 6.4400 | 6.6200 | 6.3000 | 6.3500 | +5.657% | 22 | 435 | -94.646% |
| 2026-04-16 | 5.7500 | 6.3700 | 5.7500 | 6.0100 | +3.621% | 132 | 448 | -94.343% |
| 2026-04-15 | 5.6500 | 6.5000 | 5.6500 | 5.8000 | +2.655% | 79 | 344 | -94.138% |
| 2026-04-14 | 5.4000 | 5.6500 | 5.4000 | 5.6500 | +25.277% | 3 | 309 | -93.982% |
| 2026-04-13 | 4.2000 | 4.5100 | 4.2000 | 4.5100 | -4.449% | 51 | 310 | -92.461% |
| 2026-04-10 | 4.4000 | 4.7500 | 4.4000 | 4.7200 | +46.130% | 20 | 266 | -92.797% |
| 2026-04-09 | 3.0000 | 3.2700 | 3.0000 | 3.2300 | +0.937% | 5 | 276 | -89.474% |
| 2026-04-08 | 3.1900 | 3.3000 | 3.1900 | 3.2000 | +8.108% | 8 | 276 | -89.375% |
| 2026-04-07 | 2.8000 | 2.9600 | 2.8000 | 2.9600 | +1.024% | 7 | 276 | -88.514% |
| 2026-04-06 | 3.0500 | 3.0500 | 2.9300 | 2.9300 | -5.484% | 24 | 270 | -88.396% |
| 2026-04-02 | 2.8300 | 3.1000 | 2.8100 | 3.1000 | -0.958% | 12 | 250 | -89.032% |
| 2026-04-01 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +6.463% | 2 | 250 | -89.137% |
| 2026-03-31 | 2.6400 | 2.9400 | 2.6400 | 2.9400 | +25.106% | 48 | 250 | -88.435% |
| 2026-03-30 | 2.6300 | 2.6300 | 2.3400 | 2.3500 | -16.071% | 19 | 221 | -85.532% |
| 2026-03-27 | 2.8300 | 2.8300 | 2.8000 | 2.8000 | -9.091% | 4 | 213 | -87.857% |
| 2026-03-26 | 3.3500 | 3.3500 | 3.0800 | 3.0800 | -12.000% | 2 | 211 | -88.961% |
| 2026-03-24 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 0.000% | 2 | 211 | -90.286% |
| 2026-03-23 | 3.7200 | 3.7300 | 3.5000 | 3.5000 | 0.000% | 101 | 209 | -90.286% |
| 2026-03-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -13.580% | 2 | 242 | -90.286% |
| 2026-03-19 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | -12.903% | 130 | 240 | -91.605% |
| 2026-03-18 | 4.7800 | 4.7800 | 4.6500 | 4.6500 | -5.102% | 52 | 210 | -92.688% |
| 2026-03-17 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -3.162% | 5 | 170 | -93.061% |
| 2026-03-16 | 5.5500 | 6.0000 | 5.0100 | 5.0600 | -1.748% | 167 | 170 | -93.281% |
| 2026-03-13 | 5.6500 | 5.6500 | 5.1500 | 5.1500 | 0.000% | 126 | 124 | -93.398% |