Dark

NVDA20261218C295
NVDA Dec 18 2026 295.00 Call (NVDA261218C00295000)
option OPRA

EOD

Aug 14, 2026

3.75-3.846%(-0.15)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.1000	4.1000	3.7500	3.7500	-3.846%	91	4,769	0.000%
2026-08-13	4.0000	4.1200	3.6500	3.9000	+6.849%	58	4,767	-3.846%
2026-08-12	3.6000	3.7700	3.6000	3.6500	+29.893%	45	4,775	+2.740%
2026-08-11	3.6700	3.6700	2.8000	2.8100	-16.119%	44	4,775	+33.452%
2026-08-10	4.0000	4.0000	3.3100	3.3500	-14.103%	32	4,772	+11.940%
2026-08-07	4.1800	4.3700	3.9000	3.9000	-2.010%	75	4,771	-3.846%
2026-08-06	4.4000	4.6000	3.8000	3.9800	-9.545%	113	4,775	-5.779%
2026-08-05	4.5500	4.7500	4.0900	4.4000	+41.935%	233	4,764	-14.773%
2026-08-04	2.8000	3.1500	2.8000	3.1000	+25.000%	129	4,760	+20.968%
2026-08-03	1.8900	2.6300	1.8900	2.4800	+37.778%	113	4,763	+51.210%
2026-07-31	1.7500	1.8000	1.6800	1.8000	+16.129%	51	4,766	+108.333%
2026-07-30	1.7000	1.7000	1.5500	1.5500	-6.061%	577	4,749	+141.935%
2026-07-29	1.5300	1.6500	1.4700	1.6500	-8.333%	227	4,386	+127.273%
2026-07-28	1.6600	1.8700	1.5600	1.8000	-2.174%	95	4,486	+108.333%
2026-07-27	2.4400	2.4400	1.8400	1.8400	-34.286%	1,539	4,481	+103.804%
2026-07-24	3.0200	3.3500	2.8000	2.8000	-12.226%	374	4,914	+33.929%
2026-07-23	3.2000	3.4000	3.1900	3.1900	-19.444%	21	4,615	+17.555%
2026-07-22	3.3000	3.9900	3.3000	3.9600	+40.925%	68	4,633	-5.303%
2026-07-21	2.8500	2.9400	2.8100	2.8100	+2.182%	100	4,634	+33.452%
2026-07-20	3.2000	3.2000	2.7500	2.7500	-17.417%	98	4,634	+36.364%
2026-07-17	3.8000	3.8000	3.0000	3.3300	-6.197%	102	4,633	+12.613%
2026-07-16	3.8300	3.8300	3.5500	3.5500	-18.950%	17	4,631	+5.634%
2026-07-14	4.4500	4.4500	4.3800	4.3800	+18.059%	2	4,634	-14.384%
2026-07-13	4.1800	4.3000	3.5300	3.7100	-18.462%	313	4,633	+1.078%
2026-07-10	4.1000	4.5500	4.0500	4.5500	+22.973%	16	4,626	-17.582%
2026-07-09	3.9000	3.9000	3.6000	3.7000	-6.329%	13	4,629	+1.351%
2026-07-08	2.8100	3.9900	2.8100	3.9500	+36.207%	158	4,619	-5.063%
2026-07-07	2.3700	2.9000	2.3700	2.9000	+7.407%	33	4,633	+29.310%
2026-07-06	2.7500	2.8300	2.6200	2.7000	+8.000%	10	4,619	+38.889%
2026-07-02	2.8000	2.8000	2.5000	2.5000	-18.033%	62	4,611	+50.000%
2026-07-01	3.1000	3.1000	2.8000	3.0500	-10.294%	241	4,611	+22.951%
2026-06-30	3.4700	3.4700	3.3000	3.4000	+13.712%	5,164	4,556	+10.294%
2026-06-29	3.1000	3.1000	2.8500	2.9900	-1.967%	13	5,344	+25.418%
2026-06-26	3.0000	3.2000	3.0000	3.0500	-7.855%	7	5,349	+22.951%
2026-06-25	3.3300	3.5800	3.2900	3.3100	-6.761%	640	5,346	+13.293%
2026-06-24	4.0000	4.0100	3.5500	3.5500	-12.990%	73	5,788	+5.634%
2026-06-23	4.5000	4.6300	4.0000	4.0800	-24.444%	23	5,783	-8.088%
2026-06-22	6.3000	6.5000	5.4000	5.4000	-9.244%	55	5,781	-30.556%
2026-06-18	5.7000	6.0000	5.7000	5.9500	+17.126%	22	5,769	-36.975%
2026-06-17	5.4000	5.5600	5.0000	5.0800	-14.334%	149	5,769	-26.181%
2026-06-16	6.0500	6.0500	5.9300	5.9300	-10.152%	2	5,769	-36.762%
2026-06-15	6.5000	6.6000	6.1500	6.6000	+14.983%	237	5,766	-43.182%
2026-06-12	5.6800	5.7400	5.6800	5.7400	+10.385%	2	5,766	-34.669%
2026-06-11	5.4000	5.4000	5.0000	5.2000	-3.704%	32	5,766	-27.885%
2026-06-10	6.1500	6.1500	5.4000	5.4000	-12.195%	14	5,765	-30.556%
2026-06-09	6.5000	6.5000	5.4000	6.1500	-12.143%	129	5,763	-39.024%
2026-06-08	6.6500	7.1500	6.6500	7.0000	+3.704%	331	5,768	-46.429%
2026-06-05	7.6100	7.6100	6.5500	6.7500	-33.824%	73	5,857	-44.444%
2026-06-04	8.1500	10.2000	8.0500	10.2000	+15.254%	22	5,839	-63.235%
2026-06-03	10.0000	10.0000	8.8500	8.8500	-17.290%	329	5,840	-57.627%
2026-06-02	11.3000	14.0500	10.7000	10.7000	-2.727%	439	5,707	-64.953%
2026-06-01	8.7500	11.2200	8.7500	11.0000	+37.672%	255	5,477	-65.909%
2026-05-29	8.5000	8.9500	7.9900	7.9900	+1.139%	151	5,512	-53.066%
2026-05-28	7.1500	8.0000	7.1500	7.9000	+7.483%	195	5,458	-52.532%
2026-05-27	6.8500	7.5000	6.7400	7.3500	-6.130%	167	5,454	-48.980%
2026-05-26	8.1500	8.2000	7.5000	7.8300	-4.512%	92	5,452	-52.107%
2026-05-22	9.3500	9.4500	8.1500	8.2000	-10.870%	40	5,465	-54.268%
2026-05-21	10.1300	10.1300	9.1600	9.2000	-14.815%	28	5,462	-59.239%
2026-05-20	10.7000	11.7200	10.4500	10.8000	+5.882%	216	5,462	-65.278%
2026-05-19	11.4500	11.4500	10.1000	10.2000	-4.225%	62	5,428	-63.235%
2026-05-18	13.9500	13.9500	10.3500	10.6500	-24.735%	344	5,428	-64.789%
2026-05-15	12.8500	14.1500	12.5500	14.1500	-12.112%	18	5,428	-73.498%
2026-05-14	14.3500	16.6500	14.1700	16.1000	+33.278%	1,549	5,644	-76.708%
2026-05-13	11.6500	12.6300	11.6500	12.0800	+17.969%	351	4,849	-68.957%
2026-05-12	10.7400	10.7400	9.1000	10.2400	-1.158%	18	4,849	-63.379%
2026-05-11	10.1200	10.8500	9.6900	10.3600	+16.143%	537	4,849	-63.803%
2026-05-08	8.9000	9.1200	8.9000	8.9200	+5.813%	68	4,343	-57.960%
2026-05-07	8.5000	8.5100	8.4300	8.4300	+23.426%	199	4,340	-55.516%
2026-05-06	5.5500	6.8300	5.5500	6.8300	+48.478%	79	4,234	-45.095%
2026-05-05	4.7000	4.7000	4.6000	4.6000	-3.158%	2	4,232	-18.478%
2026-05-04	5.1200	5.1200	4.5500	4.7500	-8.124%	116	4,231	-21.053%
2026-05-01	5.5500	5.5500	5.1700	5.1700	-12.373%	82	4,213	-27.466%
2026-04-30	5.9400	6.0000	5.5000	5.9000	-19.728%	37	4,213	-36.441%
2026-04-29	7.4800	7.5400	7.3000	7.3500	-7.547%	42	4,209	-48.980%
2026-04-28	8.2500	8.3000	7.4600	7.9500	-12.155%	225	4,206	-52.830%
2026-04-27	8.0500	9.0500	8.0500	9.0500	+24.828%	17	4,026	-58.564%
2026-04-24	5.7500	8.2100	5.7500	7.2500	+34.259%	3,759	4,026	-48.276%
2026-04-23	5.5400	5.6000	5.4000	5.4000	+2.857%	58	618	-30.556%
2026-04-22	5.0500	5.2500	5.0500	5.2500	+0.962%	28	621	-28.571%
2026-04-21	5.3500	5.3500	5.1700	5.2000	0.000%	19	612	-27.885%
2026-04-20	4.9900	5.2000	4.8500	5.2000	-3.704%	95	612	-27.885%
2026-04-17	5.2500	5.4000	5.1200	5.4000	+2.079%	87	538	-30.556%
2026-04-15	4.7000	5.2900	4.7000	5.2900	+15.000%	26	521	-29.112%
2026-04-14	4.1500	4.7000	4.1500	4.6000	+25.683%	60	498	-18.478%
2026-04-13	3.7200	3.7200	3.6600	3.6600	-3.684%	6	495	+2.459%
2026-04-10	3.5000	3.9000	3.5000	3.8000	+33.333%	12	495	-1.316%
2026-04-09	2.8400	2.8500	2.8400	2.8500	+10.039%	2	485	+31.579%
2026-04-08	2.5900	2.6000	2.5900	2.5900	+11.638%	5	484	+44.788%
2026-04-07	2.2400	2.3200	2.2400	2.3200	-6.827%	3	483	+61.638%
2026-04-02	2.5500	2.5500	2.4900	2.4900	-0.400%	310	680	+50.602%
2026-04-01	2.5000	2.5600	2.5000	2.5000	+8.696%	54	680	+50.000%
2026-03-31	2.1400	2.4000	2.1400	2.3000	+14.428%	19	630	+63.043%
2026-03-30	2.1900	2.1900	2.0100	2.0100	-12.987%	69	624	+86.567%
2026-03-27	2.3100	2.3100	2.3100	2.3100	-8.696%	2	569	+62.338%
2026-03-26	2.8200	2.8200	2.5300	2.5300	-18.387%	8	567	+48.221%
2026-03-25	3.1000	3.1000	3.1000	3.1000	+10.714%	11	570	+20.968%
2026-03-24	2.7400	2.8000	2.7400	2.8000	-3.448%	21	560	+33.929%
2026-03-23	2.9000	2.9000	2.9000	2.9000	-3.333%	1	559	+29.310%
2026-03-20	3.1900	3.1900	3.0000	3.0000	-14.040%	2	558	+25.000%
2026-03-19	3.4900	3.4900	3.4900	3.4900	-11.646%	53	557	+7.450%
2026-03-18	3.9500	3.9500	3.9500	3.9500	-4.589%	1	504	-5.063%
2026-03-17	4.3500	4.3500	4.1400	4.1400	-1.193%	2	504	-9.420%
2026-03-16	4.6000	5.3000	4.1300	4.1900	-0.238%	387	503	-10.501%
2026-03-13	4.8000	4.8000	4.2000	4.2000	0.000%	184	166	-10.714%