Dark

NVDA20261218C285
NVDA Dec 18 2026 285.00 Call (NVDA261218C00285000)
option OPRA

EOD

Aug 14, 2026

4.80-4.950%(-0.25)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.0000	5.3100	4.7000	4.8000	-4.950%	117	1,615	0.000%
2026-08-13	5.3000	5.3500	4.9500	5.0500	+3.484%	47	1,594	-4.950%
2026-08-12	4.2000	5.0500	4.2000	4.8800	+35.556%	41	1,590	-1.639%
2026-08-11	4.2400	4.2400	3.6000	3.6000	-13.253%	55	1,600	+33.333%
2026-08-10	4.1000	4.3500	4.0400	4.1500	-20.192%	125	1,591	+15.663%
2026-08-07	5.4000	5.6000	4.9900	5.2000	+0.580%	90	1,597	-7.692%
2026-08-06	5.7800	6.0500	4.8500	5.1700	-2.083%	98	1,586	-7.157%
2026-08-05	5.6900	6.0000	5.2300	5.2800	+26.619%	421	1,590	-9.091%
2026-08-04	3.8000	4.2000	3.5800	4.1700	+31.962%	55	1,546	+15.108%
2026-08-03	2.3400	3.3500	2.3400	3.1600	+26.400%	129	1,563	+51.899%
2026-07-31	2.2500	2.5000	2.1300	2.5000	+23.762%	187	1,599	+92.000%
2026-07-30	1.9500	2.0500	1.9400	2.0200	+3.590%	120	1,599	+137.624%
2026-07-29	2.0500	2.0500	1.8000	1.9500	-14.474%	129	1,565	+146.154%
2026-07-28	2.1600	2.3900	2.0100	2.2800	-5.000%	206	1,577	+110.526%
2026-07-27	3.4500	3.4500	2.2900	2.4000	-30.435%	85	1,552	+100.000%
2026-07-24	3.7200	3.7200	3.4000	3.4500	-13.750%	4	1,512	+39.130%
2026-07-23	4.4000	4.4000	4.0000	4.0000	-17.526%	30	1,511	+20.000%
2026-07-22	4.0000	5.0500	4.0000	4.8500	+21.859%	568	1,518	-1.031%
2026-07-20	4.3700	4.3800	3.9500	3.9800	+1.790%	16	1,207	+20.603%
2026-07-17	4.1800	4.3400	3.9100	3.9100	-14.442%	33	1,211	+22.762%
2026-07-16	4.9000	4.9500	4.5600	4.5700	-10.916%	64	1,210	+5.033%
2026-07-15	5.3500	5.3500	4.5500	5.1300	-8.393%	6	1,227	-6.433%
2026-07-14	5.0900	5.6000	5.0900	5.6000	+16.667%	10	1,227	-14.286%
2026-07-13	5.1500	5.1500	4.8000	4.8000	-12.727%	3	1,224	0.000%
2026-07-10	5.0000	5.5000	5.0000	5.5000	+25.285%	272	1,226	-12.727%
2026-07-09	4.3000	4.3900	4.3000	4.3900	+22.626%	14	1,001	+9.339%
2026-07-08	3.6000	3.6000	3.5000	3.5800	+1.416%	79	1,001	+34.078%
2026-07-07	2.9600	3.5300	2.9600	3.5300	+1.146%	11	964	+35.977%
2026-07-06	3.2000	3.4900	3.2000	3.4900	+12.581%	2	958	+37.536%
2026-07-02	3.3600	3.3600	3.1000	3.1000	-16.216%	5	958	+54.839%
2026-07-01	3.5900	3.7000	3.5900	3.7000	-11.905%	3	958	+29.730%
2026-06-30	4.0700	4.2000	4.0400	4.2000	+16.667%	57	957	+14.286%
2026-06-29	3.8000	3.8000	3.5600	3.6000	-6.494%	42	955	+33.333%
2026-06-26	3.7700	3.8500	3.7500	3.8500	-3.990%	7	952	+24.675%
2026-06-25	4.3000	4.3500	3.9000	4.0100	-12.445%	195	951	+19.701%
2026-06-24	4.7500	5.0400	4.3000	4.5800	-5.567%	102	957	+4.803%
2026-06-23	5.4500	5.5500	4.8500	4.8500	-21.774%	55	971	-1.031%
2026-06-22	7.0900	7.0900	6.2000	6.2000	-12.057%	100	988	-22.581%
2026-06-18	6.8000	7.3000	6.6000	7.0500	+15.954%	181	920	-31.915%
2026-06-17	6.7200	6.7600	6.0800	6.0800	-16.253%	11	920	-21.053%
2026-06-16	7.2600	7.2600	7.2600	7.2600	-8.217%	10	920	-33.884%
2026-06-15	7.3000	7.9300	7.3000	7.9100	+15.982%	99	938	-39.317%
2026-06-12	6.9600	7.1000	6.8200	6.8200	-0.872%	8	938	-29.619%
2026-06-11	6.4000	7.0500	6.0000	6.8800	+6.337%	58	938	-30.233%
2026-06-10	7.0500	7.2300	6.4200	6.4700	-11.973%	90	960	-25.811%
2026-06-09	8.8000	8.8000	6.4800	7.3500	-9.594%	17	997	-34.694%
2026-06-08	8.1500	8.4000	8.0600	8.1300	+2.393%	103	994	-40.959%
2026-06-05	9.1000	9.1000	7.7700	7.9400	-30.044%	64	1,025	-39.547%
2026-06-04	9.9000	11.4300	9.4600	11.3500	+11.057%	34	985	-57.709%
2026-06-03	10.6400	10.6400	10.1900	10.2200	-17.247%	286	975	-53.033%
2026-06-02	14.6500	15.0000	12.3500	12.3500	-2.985%	150	998	-61.134%
2026-06-01	11.1000	12.8000	11.1000	12.7300	+21.238%	90	1,035	-62.294%
2026-05-29	9.4100	10.5700	9.4100	10.5000	+13.759%	26	1,075	-54.286%
2026-05-28	8.5500	9.2300	8.4500	9.2300	+6.705%	112	1,073	-47.996%
2026-05-27	8.5000	8.7000	7.9700	8.6500	-6.486%	246	1,049	-44.509%
2026-05-26	9.7000	10.0500	9.0700	9.2500	-3.646%	292	1,054	-48.108%
2026-05-22	10.9500	11.0000	9.5000	9.6000	-13.747%	148	1,158	-50.000%
2026-05-21	11.8500	13.8000	10.6000	11.1300	-11.667%	206	1,117	-56.873%
2026-05-20	12.2000	13.3200	12.0000	12.6000	-0.943%	280	1,117	-61.905%
2026-05-19	12.9500	13.0400	11.8000	12.7200	-1.776%	40	852	-62.264%
2026-05-18	14.7000	15.0000	12.0500	12.9500	-15.635%	36	852	-62.934%
2026-05-15	15.9500	16.3100	14.6700	15.3500	-15.752%	55	852	-68.730%
2026-05-14	16.6500	18.5800	16.4000	18.2200	+27.591%	161	862	-73.655%
2026-05-13	13.7000	14.5900	12.5300	14.2800	+20.914%	89	748	-66.387%
2026-05-12	12.0500	12.1000	10.8500	11.8100	-1.583%	105	748	-59.356%
2026-05-11	12.4000	12.5300	12.0000	12.0000	+13.744%	6	748	-60.000%
2026-05-08	11.0000	11.1200	10.5200	10.5500	+4.975%	14	713	-54.502%
2026-05-07	8.4800	10.2000	8.4800	10.0500	+18.235%	565	718	-52.239%
2026-05-06	7.0000	8.5000	7.0000	8.5000	+52.330%	648	875	-43.529%
2026-05-05	5.7000	5.7000	5.5800	5.5800	-3.793%	4	474	-13.978%
2026-05-04	6.2000	6.2000	5.7500	5.8000	-5.844%	47	473	-17.241%
2026-05-01	6.4000	6.4000	6.1600	6.1600	-11.494%	5	493	-22.078%
2026-04-30	7.3000	7.3000	6.7300	6.9600	-19.538%	46	493	-31.034%
2026-04-29	9.0500	9.0500	8.4100	8.6500	-13.413%	6	492	-44.509%
2026-04-28	9.6300	10.3000	9.2000	9.9900	-7.070%	27	492	-51.952%
2026-04-27	9.6000	10.7500	8.6000	10.7500	+26.322%	32	472	-55.349%
2026-04-24	6.7500	9.6700	6.7500	8.5100	+41.833%	20	465	-43.596%
2026-04-23	6.5700	6.8000	6.0000	6.0000	-5.512%	51	463	-20.000%
2026-04-22	6.1000	6.4400	6.1000	6.3500	+2.585%	74	456	-24.409%
2026-04-21	6.5700	6.5700	6.1000	6.1900	+4.915%	7	438	-22.456%
2026-04-20	5.9000	5.9000	5.9000	5.9000	-7.087%	3	438	-18.644%
2026-04-17	6.4400	6.6200	6.3000	6.3500	+5.657%	22	435	-24.409%
2026-04-16	5.7500	6.3700	5.7500	6.0100	+3.621%	132	448	-20.133%
2026-04-15	5.6500	6.5000	5.6500	5.8000	+2.655%	79	344	-17.241%
2026-04-14	5.4000	5.6500	5.4000	5.6500	+25.277%	3	309	-15.044%
2026-04-13	4.2000	4.5100	4.2000	4.5100	-4.449%	51	310	+6.430%
2026-04-10	4.4000	4.7500	4.4000	4.7200	+46.130%	20	266	+1.695%
2026-04-09	3.0000	3.2700	3.0000	3.2300	+0.937%	5	276	+48.607%
2026-04-08	3.1900	3.3000	3.1900	3.2000	+8.108%	8	276	+50.000%
2026-04-07	2.8000	2.9600	2.8000	2.9600	+1.024%	7	276	+62.162%
2026-04-06	3.0500	3.0500	2.9300	2.9300	-5.484%	24	270	+63.823%
2026-04-02	2.8300	3.1000	2.8100	3.1000	-0.958%	12	250	+54.839%
2026-04-01	3.1300	3.1300	3.1300	3.1300	+6.463%	2	250	+53.355%
2026-03-31	2.6400	2.9400	2.6400	2.9400	+25.106%	48	250	+63.265%
2026-03-30	2.6300	2.6300	2.3400	2.3500	-16.071%	19	221	+104.255%
2026-03-27	2.8300	2.8300	2.8000	2.8000	-9.091%	4	213	+71.429%
2026-03-26	3.3500	3.3500	3.0800	3.0800	-12.000%	2	211	+55.844%
2026-03-24	3.4000	3.5000	3.4000	3.5000	0.000%	2	211	+37.143%
2026-03-23	3.7200	3.7300	3.5000	3.5000	0.000%	101	209	+37.143%
2026-03-20	3.5000	3.5000	3.5000	3.5000	-13.580%	2	242	+37.143%
2026-03-19	4.1500	4.1500	4.0500	4.0500	-12.903%	130	240	+18.519%
2026-03-18	4.7800	4.7800	4.6500	4.6500	-5.102%	52	210	+3.226%
2026-03-17	4.9000	4.9000	4.9000	4.9000	-3.162%	5	170	-2.041%
2026-03-16	5.5500	6.0000	5.0100	5.0600	-1.748%	167	170	-5.138%
2026-03-13	5.6500	5.6500	5.1500	5.1500	0.000%	126	124	-6.796%