NVDA261218C00295000
NVDA Dec 18 2026 295.00 Call
optionOPRA
EODOct 23, 2026
0.22USD-15.385%(-0.04)35Vol4,949OI
NVDA261218C00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2200 | 0.2400 | 0.2200 | 0.2200 | -15.385% | 35 | 4,948 | 0.000% |
| 2026-10-22 | 0.2500 | 0.2700 | 0.2400 | 0.2600 | -13.333% | 61 | 4,945 | -15.385% |
| 2026-10-21 | 0.3000 | 0.3000 | 0.2700 | 0.3000 | +20.000% | 29 | 4,932 | -26.667% |
| 2026-10-20 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | -7.407% | 19 | 4,927 | -12.000% |
| 2026-10-19 | 0.3000 | 0.3100 | 0.2700 | 0.2700 | -18.182% | 138 | 4,989 | -18.519% |
| 2026-10-16 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | -17.500% | 215 | 4,941 | -33.333% |
| 2026-10-15 | 0.3600 | 0.4100 | 0.3400 | 0.4000 | -9.091% | 205 | 5,063 | -45.000% |
| 2026-10-14 | 0.5400 | 0.5600 | 0.4300 | 0.4400 | -31.250% | 648 | 5,089 | -50.000% |
| 2026-10-13 | 0.4600 | 0.6500 | 0.4600 | 0.6400 | +14.286% | 777 | 5,394 | -65.625% |
| 2026-10-12 | 0.7000 | 0.7000 | 0.5500 | 0.5600 | -28.205% | 66 | 5,408 | -60.714% |
| 2026-10-09 | 0.8400 | 0.8400 | 0.7500 | 0.7800 | -8.235% | 214 | 5,306 | -71.795% |
| 2026-10-08 | 1.2200 | 1.2200 | 0.7300 | 0.8500 | -32.540% | 86 | 5,309 | -74.118% |
| 2026-10-07 | 1.2500 | 1.3000 | 1.1800 | 1.2600 | -5.970% | 179 | 5,210 | -82.540% |
| 2026-10-06 | 1.7700 | 1.8800 | 1.2900 | 1.3400 | -2.899% | 120 | 5,193 | -83.582% |
| 2026-10-05 | 1.3600 | 1.5000 | 1.1800 | 1.3800 | +15.966% | 156 | 5,155 | -84.058% |
| 2026-10-02 | 1.6000 | 1.6400 | 1.1900 | 1.1900 | +2.586% | 92 | 5,146 | -81.513% |
| 2026-10-01 | 1.1100 | 1.1800 | 1.1100 | 1.1600 | +2.655% | 12 | 5,136 | -81.034% |
| 2026-09-30 | 1.1600 | 1.3900 | 1.0100 | 1.1300 | -4.237% | 74 | 5,042 | -80.531% |
| 2026-09-29 | 1.2700 | 1.3100 | 1.1100 | 1.1800 | -6.349% | 17 | 5,040 | -81.356% |
| 2026-09-28 | 1.5800 | 1.8000 | 1.2500 | 1.2600 | +12.500% | 174 | 4,983 | -82.540% |
| 2026-09-25 | 1.1300 | 1.1300 | 1.0500 | 1.1200 | -7.438% | 121 | 4,883 | -80.357% |
| 2026-09-24 | 1.0300 | 1.2100 | 1.0000 | 1.2100 | -8.333% | 302 | 4,812 | -81.818% |
| 2026-09-23 | 1.5300 | 1.5800 | 1.2000 | 1.3200 | -19.018% | 229 | 4,630 | -83.333% |
| 2026-09-22 | 1.6000 | 1.6700 | 1.4900 | 1.6300 | +10.884% | 109 | 4,680 | -86.503% |
| 2026-09-21 | 1.2300 | 1.6200 | 1.2000 | 1.4700 | +22.500% | 486 | 4,943 | -85.034% |
| 2026-09-18 | 1.0500 | 1.2000 | 0.9900 | 1.2000 | +9.091% | 169 | 4,866 | -81.667% |
| 2026-09-17 | 1.2000 | 1.2400 | 1.1000 | 1.1000 | +7.843% | 1,659 | 4,365 | -80.000% |
| 2026-09-16 | 1.0500 | 1.2400 | 1.0100 | 1.0200 | 0.000% | 2,137 | 4,128 | -78.431% |
| 2026-09-15 | 1.0500 | 1.0500 | 1.0000 | 1.0200 | -3.774% | 11 | 4,126 | -78.431% |
| 2026-09-14 | 1.0900 | 1.1000 | 0.9700 | 1.0600 | -24.286% | 1,496 | 4,701 | -79.245% |
| 2026-09-11 | 1.6700 | 1.7100 | 1.4000 | 1.4000 | -18.129% | 184 | 4,706 | -84.286% |
| 2026-09-10 | 1.9200 | 1.9200 | 1.7000 | 1.7100 | -25.974% | 222 | 4,773 | -87.135% |
| 2026-09-09 | 2.4100 | 2.4700 | 2.3000 | 2.3100 | -8.333% | 394 | 4,788 | -90.476% |
| 2026-09-08 | 2.9500 | 2.9500 | 2.4700 | 2.5200 | -18.182% | 77 | 4,814 | -91.270% |
| 2026-09-04 | 3.2800 | 3.6000 | 2.9500 | 3.0800 | +11.594% | 778 | 4,519 | -92.857% |
| 2026-09-03 | 2.5600 | 2.9000 | 2.2500 | 2.7600 | +28.972% | 161 | 4,505 | -92.029% |
| 2026-09-02 | 1.6100 | 2.6000 | 1.6100 | 2.1400 | +43.624% | 915 | 4,130 | -89.720% |
| 2026-09-01 | 1.5000 | 1.6100 | 1.4500 | 1.4900 | -9.697% | 2,380 | 4,334 | -85.235% |
| 2026-08-31 | 1.9100 | 1.9100 | 1.6500 | 1.6500 | -16.244% | 108 | 4,337 | -86.667% |
| 2026-08-28 | 2.9700 | 2.9700 | 1.9500 | 1.9700 | -37.460% | 359 | 4,408 | -88.832% |
| 2026-08-27 | 2.5500 | 3.2500 | 2.1200 | 3.1500 | +80.000% | 2,127 | 3,446 | -93.016% |
| 2026-08-26 | 1.8300 | 1.8600 | 1.7500 | 1.7500 | -10.256% | 1,679 | 4,759 | -87.429% |
| 2026-08-25 | 1.8700 | 1.9500 | 1.7900 | 1.9500 | +14.035% | 122 | 4,766 | -88.718% |
| 2026-08-24 | 2.0600 | 2.0600 | 1.7100 | 1.7100 | -24.000% | 108 | 4,771 | -87.135% |
| 2026-08-21 | 2.4000 | 2.4000 | 2.2400 | 2.2500 | -12.451% | 118 | 4,752 | -90.222% |
| 2026-08-20 | 2.5800 | 2.6300 | 2.4000 | 2.5700 | -4.461% | 83 | 4,764 | -91.440% |
| 2026-08-19 | 2.6300 | 2.8300 | 2.4200 | 2.6900 | -3.929% | 302 | 4,770 | -91.822% |
| 2026-08-18 | 2.9200 | 2.9200 | 2.7500 | 2.8000 | -22.438% | 93 | 4,763 | -92.143% |
| 2026-08-17 | 3.7800 | 3.9200 | 3.5900 | 3.6100 | -3.733% | 105 | 4,769 | -93.906% |
| 2026-08-14 | 4.1000 | 4.1000 | 3.7500 | 3.7500 | -3.846% | 91 | 4,767 | -94.133% |
| 2026-08-13 | 4.0000 | 4.1200 | 3.6500 | 3.9000 | +6.849% | 58 | 4,775 | -94.359% |
| 2026-08-12 | 3.6000 | 3.7700 | 3.6000 | 3.6500 | +29.893% | 45 | 4,775 | -93.973% |
| 2026-08-11 | 3.6700 | 3.6700 | 2.8000 | 2.8100 | -16.119% | 44 | 4,772 | -92.171% |
| 2026-08-10 | 4.0000 | 4.0000 | 3.3100 | 3.3500 | -14.103% | 32 | 4,771 | -93.433% |
| 2026-08-07 | 4.1800 | 4.3700 | 3.9000 | 3.9000 | -2.010% | 75 | 4,775 | -94.359% |
| 2026-08-06 | 4.4000 | 4.6000 | 3.8000 | 3.9800 | -9.545% | 113 | 4,764 | -94.472% |
| 2026-08-05 | 4.5500 | 4.7500 | 4.0900 | 4.4000 | +41.935% | 233 | 4,760 | -95.000% |
| 2026-08-04 | 2.8000 | 3.1500 | 2.8000 | 3.1000 | +25.000% | 129 | 4,763 | -92.903% |
| 2026-08-03 | 1.8900 | 2.6300 | 1.8900 | 2.4800 | +37.778% | 113 | 4,766 | -91.129% |
| 2026-07-31 | 1.7500 | 1.8000 | 1.6800 | 1.8000 | +16.129% | 51 | 4,749 | -87.778% |
| 2026-07-30 | 1.7000 | 1.7000 | 1.5500 | 1.5500 | -6.061% | 577 | 4,386 | -85.806% |
| 2026-07-29 | 1.5300 | 1.6500 | 1.4700 | 1.6500 | -8.333% | 227 | 4,486 | -86.667% |
| 2026-07-28 | 1.6600 | 1.8700 | 1.5600 | 1.8000 | -2.174% | 95 | 4,481 | -87.778% |
| 2026-07-27 | 2.4400 | 2.4400 | 1.8400 | 1.8400 | -34.286% | 1,539 | 4,914 | -88.043% |
| 2026-07-24 | 3.0200 | 3.3500 | 2.8000 | 2.8000 | -12.226% | 374 | 4,615 | -92.143% |
| 2026-07-23 | 3.2000 | 3.4000 | 3.1900 | 3.1900 | -19.444% | 21 | 4,633 | -93.103% |
| 2026-07-22 | 3.3000 | 3.9900 | 3.3000 | 3.9600 | +40.925% | 68 | 4,634 | -94.444% |
| 2026-07-21 | 2.8500 | 2.9400 | 2.8100 | 2.8100 | +2.182% | 100 | 4,634 | -92.171% |
| 2026-07-20 | 3.2000 | 3.2000 | 2.7500 | 2.7500 | -17.417% | 98 | 4,633 | -92.000% |
| 2026-07-17 | 3.8000 | 3.8000 | 3.0000 | 3.3300 | -6.197% | 102 | 4,631 | -93.393% |
| 2026-07-16 | 3.8300 | 3.8300 | 3.5500 | 3.5500 | -18.950% | 17 | 4,633 | -93.803% |
| 2026-07-14 | 4.4500 | 4.4500 | 4.3800 | 4.3800 | +18.059% | 2 | 4,633 | -94.977% |
| 2026-07-13 | 4.1800 | 4.3000 | 3.5300 | 3.7100 | -18.462% | 313 | 4,626 | -94.070% |
| 2026-07-10 | 4.1000 | 4.5500 | 4.0500 | 4.5500 | +22.973% | 16 | 4,629 | -95.165% |
| 2026-07-09 | 3.9000 | 3.9000 | 3.6000 | 3.7000 | -6.329% | 13 | 4,619 | -94.054% |
| 2026-07-08 | 2.8100 | 3.9900 | 2.8100 | 3.9500 | +36.207% | 158 | 4,633 | -94.430% |
| 2026-07-07 | 2.3700 | 2.9000 | 2.3700 | 2.9000 | +7.407% | 33 | 4,619 | -92.414% |
| 2026-07-06 | 2.7500 | 2.8300 | 2.6200 | 2.7000 | +8.000% | 10 | 4,618 | -91.852% |
| 2026-07-02 | 2.8000 | 2.8000 | 2.5000 | 2.5000 | -18.033% | 62 | 4,611 | -91.200% |
| 2026-07-01 | 3.1000 | 3.1000 | 2.8000 | 3.0500 | -10.294% | 241 | 4,556 | -92.787% |
| 2026-06-30 | 3.4700 | 3.4700 | 3.3000 | 3.4000 | +13.712% | 5,164 | 5,344 | -93.529% |
| 2026-06-29 | 3.1000 | 3.1000 | 2.8500 | 2.9900 | -1.967% | 13 | 5,349 | -92.642% |
| 2026-06-26 | 3.0000 | 3.2000 | 3.0000 | 3.0500 | -7.855% | 7 | 5,346 | -92.787% |
| 2026-06-25 | 3.3300 | 3.5800 | 3.2900 | 3.3100 | -6.761% | 640 | 5,788 | -93.353% |
| 2026-06-24 | 4.0000 | 4.0100 | 3.5500 | 3.5500 | -12.990% | 73 | 5,783 | -93.803% |
| 2026-06-23 | 4.5000 | 4.6300 | 4.0000 | 4.0800 | -24.444% | 23 | 5,781 | -94.608% |
| 2026-06-22 | 6.3000 | 6.5000 | 5.4000 | 5.4000 | -9.244% | 55 | 5,777 | -95.926% |
| 2026-06-18 | 5.7000 | 6.0000 | 5.7000 | 5.9500 | +17.126% | 22 | 5,768 | -96.303% |
| 2026-06-17 | 5.4000 | 5.5600 | 5.0000 | 5.0800 | -14.334% | 149 | 5,769 | -95.669% |
| 2026-06-16 | 6.0500 | 6.0500 | 5.9300 | 5.9300 | -10.152% | 2 | 5,768 | -96.290% |
| 2026-06-15 | 6.5000 | 6.6000 | 6.1500 | 6.6000 | +14.983% | 237 | 5,767 | -96.667% |
| 2026-06-12 | 5.6800 | 5.7400 | 5.6800 | 5.7400 | +10.385% | 2 | 5,766 | -96.167% |
| 2026-06-11 | 5.4000 | 5.4000 | 5.0000 | 5.2000 | -3.704% | 32 | 5,765 | -95.769% |
| 2026-06-10 | 6.1500 | 6.1500 | 5.4000 | 5.4000 | -12.195% | 14 | 5,763 | -95.926% |
| 2026-06-09 | 6.5000 | 6.5000 | 5.4000 | 6.1500 | -12.143% | 129 | 5,768 | -96.423% |
| 2026-06-08 | 6.6500 | 7.1500 | 6.6500 | 7.0000 | +3.704% | 331 | 5,857 | -96.857% |
| 2026-06-05 | 7.6100 | 7.6100 | 6.5500 | 6.7500 | -33.824% | 73 | 5,839 | -96.741% |
| 2026-06-04 | 8.1500 | 10.2000 | 8.0500 | 10.2000 | +15.254% | 22 | 5,840 | -97.843% |
| 2026-06-03 | 10.0000 | 10.0000 | 8.8500 | 8.8500 | -17.290% | 329 | 5,707 | -97.514% |
| 2026-06-02 | 11.3000 | 14.0500 | 10.7000 | 10.7000 | -2.727% | 439 | 5,477 | -97.944% |
| 2026-06-01 | 8.7500 | 11.2200 | 8.7500 | 11.0000 | +37.672% | 255 | 5,512 | -98.000% |
| 2026-05-29 | 8.5000 | 8.9500 | 7.9900 | 7.9900 | +1.139% | 151 | 5,458 | -97.247% |
| 2026-05-28 | 7.1500 | 8.0000 | 7.1500 | 7.9000 | +7.483% | 195 | 5,454 | -97.215% |
| 2026-05-27 | 6.8500 | 7.5000 | 6.7400 | 7.3500 | -6.130% | 167 | 5,452 | -97.007% |
| 2026-05-26 | 8.1500 | 8.2000 | 7.5000 | 7.8300 | -4.512% | 92 | 5,465 | -97.190% |
| 2026-05-22 | 9.3500 | 9.4500 | 8.1500 | 8.2000 | -10.870% | 40 | 5,462 | -97.317% |
| 2026-05-21 | 10.1300 | 10.1300 | 9.1600 | 9.2000 | -14.815% | 28 | 5,455 | -97.609% |
| 2026-05-20 | 10.7000 | 11.7200 | 10.4500 | 10.8000 | +5.882% | 216 | 5,433 | -97.963% |
| 2026-05-19 | 11.4500 | 11.4500 | 10.1000 | 10.2000 | -4.225% | 62 | 5,428 | -97.843% |
| 2026-05-18 | 13.9500 | 13.9500 | 10.3500 | 10.6500 | -24.735% | 344 | 5,658 | -97.934% |
| 2026-05-15 | 12.8500 | 14.1500 | 12.5500 | 14.1500 | -12.112% | 18 | 5,644 | -98.445% |
| 2026-05-14 | 14.3500 | 16.6500 | 14.1700 | 16.1000 | +33.278% | 1,549 | 4,852 | -98.634% |
| 2026-05-13 | 11.6500 | 12.6300 | 11.6500 | 12.0800 | +17.969% | 351 | 4,849 | -98.179% |
| 2026-05-12 | 10.7400 | 10.7400 | 9.1000 | 10.2400 | -1.158% | 18 | 4,836 | -97.852% |
| 2026-05-11 | 10.1200 | 10.8500 | 9.6900 | 10.3600 | +16.143% | 537 | 4,343 | -97.876% |
| 2026-05-08 | 8.9000 | 9.1200 | 8.9000 | 8.9200 | +5.813% | 68 | 4,340 | -97.534% |
| 2026-05-07 | 8.5000 | 8.5100 | 8.4300 | 8.4300 | +23.426% | 199 | 4,234 | -97.390% |
| 2026-05-06 | 5.5500 | 6.8300 | 5.5500 | 6.8300 | +48.478% | 79 | 4,232 | -96.779% |
| 2026-05-05 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | -3.158% | 2 | 4,231 | -95.217% |
| 2026-05-04 | 5.1200 | 5.1200 | 4.5500 | 4.7500 | -8.124% | 116 | 4,226 | -95.368% |
| 2026-05-01 | 5.5500 | 5.5500 | 5.1700 | 5.1700 | -12.373% | 82 | 4,213 | -95.745% |
| 2026-04-30 | 5.9400 | 6.0000 | 5.5000 | 5.9000 | -19.728% | 37 | 4,209 | -96.271% |
| 2026-04-29 | 7.4800 | 7.5400 | 7.3000 | 7.3500 | -7.547% | 42 | 4,209 | -97.007% |
| 2026-04-28 | 8.2500 | 8.3000 | 7.4600 | 7.9500 | -12.155% | 225 | 4,206 | -97.233% |
| 2026-04-27 | 8.0500 | 9.0500 | 8.0500 | 9.0500 | +24.828% | 17 | 4,026 | -97.569% |
| 2026-04-24 | 5.7500 | 8.2100 | 5.7500 | 7.2500 | +34.259% | 3,759 | 4,026 | -96.966% |
| 2026-04-23 | 5.5400 | 5.6000 | 5.4000 | 5.4000 | +2.857% | 58 | 618 | -95.926% |
| 2026-04-22 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | +0.962% | 28 | 621 | -95.810% |
| 2026-04-21 | 5.3500 | 5.3500 | 5.1700 | 5.2000 | 0.000% | 19 | 612 | -95.769% |
| 2026-04-20 | 4.9900 | 5.2000 | 4.8500 | 5.2000 | -3.704% | 95 | 612 | -95.769% |
| 2026-04-17 | 5.2500 | 5.4000 | 5.1200 | 5.4000 | +2.079% | 87 | 538 | -95.926% |
| 2026-04-15 | 4.7000 | 5.2900 | 4.7000 | 5.2900 | +15.000% | 26 | 521 | -95.841% |
| 2026-04-14 | 4.1500 | 4.7000 | 4.1500 | 4.6000 | +25.683% | 60 | 498 | -95.217% |
| 2026-04-13 | 3.7200 | 3.7200 | 3.6600 | 3.6600 | -3.684% | 6 | 495 | -93.989% |
| 2026-04-10 | 3.5000 | 3.9000 | 3.5000 | 3.8000 | +33.333% | 12 | 495 | -94.211% |
| 2026-04-09 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | +10.039% | 2 | 485 | -92.281% |
| 2026-04-08 | 2.5900 | 2.6000 | 2.5900 | 2.5900 | +11.638% | 5 | 484 | -91.506% |
| 2026-04-07 | 2.2400 | 2.3200 | 2.2400 | 2.3200 | -6.827% | 3 | 483 | -90.517% |
| 2026-04-02 | 2.5500 | 2.5500 | 2.4900 | 2.4900 | -0.400% | 310 | 680 | -91.165% |
| 2026-04-01 | 2.5000 | 2.5600 | 2.5000 | 2.5000 | +8.696% | 54 | 680 | -91.200% |
| 2026-03-31 | 2.1400 | 2.4000 | 2.1400 | 2.3000 | +14.428% | 19 | 630 | -90.435% |
| 2026-03-30 | 2.1900 | 2.1900 | 2.0100 | 2.0100 | -12.987% | 69 | 624 | -89.055% |
| 2026-03-27 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -8.696% | 2 | 569 | -90.476% |
| 2026-03-26 | 2.8200 | 2.8200 | 2.5300 | 2.5300 | -18.387% | 8 | 567 | -91.304% |
| 2026-03-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +10.714% | 11 | 570 | -92.903% |
| 2026-03-24 | 2.7400 | 2.8000 | 2.7400 | 2.8000 | -3.448% | 21 | 560 | -92.143% |
| 2026-03-23 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.333% | 1 | 559 | -92.414% |
| 2026-03-20 | 3.1900 | 3.1900 | 3.0000 | 3.0000 | -14.040% | 2 | 558 | -92.667% |
| 2026-03-19 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -11.646% | 53 | 557 | -93.696% |
| 2026-03-18 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.589% | 1 | 504 | -94.430% |
| 2026-03-17 | 4.3500 | 4.3500 | 4.1400 | 4.1400 | -1.193% | 2 | 504 | -94.686% |
| 2026-03-16 | 4.6000 | 5.3000 | 4.1300 | 4.1900 | -0.238% | 387 | 503 | -94.749% |
| 2026-03-13 | 4.8000 | 4.8000 | 4.2000 | 4.2000 | 0.000% | 184 | 166 | -94.762% |