Dark

NVDA20261218C3
NVDA Dec 18 2026 3.00 Call (NVDA261218C00003000)
option OPRA

Inactive

Jun 3, 2026

214.55-2.233%(-4.90)750

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-03	214.5500	214.5500	214.5500	214.5500	-2.233%	750	20	0.000%
2026-06-02	219.4500	219.4500	219.4500	219.4500	+2.753%	2	9,492	-2.233%
2026-05-29	213.5700	213.5700	213.5700	213.5700	+0.979%	1	9,492	+0.459%
2026-05-28	209.3700	211.5000	209.3700	211.5000	+3.768%	10	9,492	+1.442%
2026-05-06	203.8200	203.8200	203.7300	203.8200	+22.621%	82	9,492	+5.264%
2026-03-27	166.2200	166.2200	166.2200	166.2200	-6.544%	1	9,574	+29.076%
2026-03-03	177.8600	177.8600	177.8600	177.8600	-3.745%	1	9,574	+20.629%
2025-12-31	185.3300	186.1500	184.7800	184.7800	-0.092%	31	9,577	+16.111%
2025-12-30	184.0800	185.2200	184.0800	184.9500	+5.976%	14	9,577	+16.004%
2025-12-15	174.0300	174.5200	174.0300	174.5200	-3.532%	13	9,589	+22.937%
2025-12-04	179.2300	180.9100	179.2100	180.9100	+1.892%	85	9,584	+18.595%
2025-12-01	174.0000	177.6000	174.0000	177.5500	+1.573%	206	9,584	+20.839%
2025-11-28	175.8000	175.8000	174.5000	174.8000	-2.155%	200	9,478	+22.740%
2025-11-26	178.6000	178.6500	177.4600	178.6500	-7.243%	101	9,362	+20.095%
2025-11-20	192.6000	192.6000	192.6000	192.6000	+3.421%	1	9,362	+11.397%
2025-11-06	186.2300	186.2300	186.2300	186.2300	-6.852%	1	9,362	+15.207%
2025-11-05	200.1200	200.1200	199.9300	199.9300	+1.205%	45	9,362	+7.313%
2025-11-04	199.0100	201.8600	197.2100	197.5500	-3.516%	147	9,362	+8.605%
2025-11-03	206.5500	206.5500	204.2600	204.7500	+0.368%	56	9,330	+4.786%
2025-10-29	204.0500	204.0500	204.0000	204.0000	+2.399%	30	9,330	+5.172%
2025-10-28	191.8000	199.2200	191.4500	199.2200	+12.649%	60	9,300	+7.695%
2025-10-22	177.1800	177.1800	176.8500	176.8500	-1.520%	2	9,272	+21.318%
2025-10-21	179.5800	179.5800	179.5800	179.5800	-0.889%	1	9,270	+19.473%
2025-10-20	181.1900	181.1900	181.1900	181.1900	+1.535%	1	9,269	+18.412%
2025-10-17	178.4500	178.4500	178.4500	178.4500	+0.140%	1	9,268	+20.230%
2025-10-16	180.3500	180.3500	178.2000	178.2000	-0.994%	5	9,269	+20.398%
2025-10-15	180.2500	180.2500	179.9900	179.9900	-5.467%	2	9,265	+19.201%
2025-10-09	190.4000	190.4000	190.4000	190.4000	+9.056%	2	9,264	+12.684%
2025-09-11	174.6300	174.6900	174.5900	174.5900	-0.812%	10	9,262	+22.888%
2025-09-10	176.0200	176.0200	176.0200	176.0200	+0.808%	51	9,261	+21.890%
2025-08-22	174.6100	174.6100	174.6100	174.6100	+5.747%	1	9,261	+22.874%
2025-07-22	165.1500	165.1500	165.1200	165.1200	+17.348%	2	9,261	+29.936%
2025-06-10	140.2700	140.7200	140.2600	140.7100	+0.493%	449	9,261	+52.477%
2025-06-06	139.6000	140.0200	139.6000	140.0200	+5.183%	8	9,290	+53.228%
2025-05-16	133.1200	133.1200	133.1200	133.1200	+19.928%	2	9,294	+61.170%
2025-05-07	111.0000	111.0000	111.0000	111.0000	+7.205%	1	9,295	+93.288%
2025-04-24	102.6500	103.5400	102.6500	103.5400	+7.462%	5	9,296	+107.215%
2025-04-22	96.3500	96.3500	96.3500	96.3500	+3.926%	2	9,301	+122.678%
2025-04-21	92.7100	92.7100	92.7100	92.7100	-6.164%	2	9,301	+131.421%
2025-04-17	98.8000	98.8000	98.8000	98.8000	-1.200%	1	9,300	+117.156%
2025-04-16	103.2500	103.2500	100.0000	100.0000	-2.563%	8	9,300	+114.550%
2025-04-08	102.6300	102.6300	102.6300	102.6300	+2.517%	1	9,294	+109.052%
2025-04-03	100.1100	100.1100	100.1100	100.1100	-6.079%	2	9,295	+114.314%
2025-04-02	106.5900	106.5900	106.5900	106.5900	-5.042%	2	9,291	+101.285%
2025-03-18	113.5000	113.5000	112.2500	112.2500	+6.046%	2	9,291	+91.136%
2025-03-11	106.1500	106.1500	105.8400	105.8500	-2.316%	10	9,291	+102.692%
2025-03-06	108.4500	108.4500	108.3300	108.3600	-17.965%	50	9,266	+97.997%
2025-02-10	132.9500	133.2000	130.0500	132.0900	+4.444%	225	9,266	+62.427%
2025-02-07	127.0500	127.6500	124.8400	126.4700	+1.779%	576	9,265	+69.645%
2025-02-06	124.4900	125.8500	124.2600	124.2600	+2.949%	132	9,087	+72.662%
2025-02-05	122.2300	122.2300	120.1900	120.7000	+3.534%	395	8,999	+77.755%
2025-02-04	116.5800	116.5800	116.5800	116.5800	-0.367%	1	8,604	+84.037%
2025-01-28	117.2500	117.2500	117.0100	117.0100	+1.045%	2	8,603	+83.360%
2025-01-27	118.9100	118.9100	115.3700	115.8000	-10.909%	104	8,602	+85.276%
2024-12-19	131.2600	131.2600	129.5800	129.9800	-0.597%	239	8,498	+65.064%
2024-12-16	130.5600	131.0300	128.8000	130.7600	-3.334%	2,889	8,291	+64.079%
2024-12-12	134.3200	136.1500	134.3100	135.2700	-2.134%	900	5,402	+58.609%
2024-12-11	135.8200	138.2500	135.7900	138.2200	+3.165%	332	4,502	+55.224%
2024-12-10	137.9000	137.9000	133.8200	133.9800	-6.051%	30	4,175	+60.136%
2024-12-05	143.8800	143.8800	142.6100	142.6100	-1.546%	70	4,145	+50.445%
2024-12-04	144.8500	144.8500	144.8500	144.8500	+10.979%	500	4,075	+48.119%
2024-11-27	130.5200	130.5200	130.5200	130.5200	-8.906%	9	3,566	+64.381%
2024-11-20	143.4500	143.4500	143.2800	143.2800	-0.223%	2	3,566	+49.742%
2024-11-19	142.1300	143.6000	141.8100	143.6000	+4.201%	733	3,566	+49.408%
2024-11-15	141.2100	141.5100	137.8000	137.8100	-5.842%	384	2,833	+55.685%
2024-11-12	146.4500	146.5200	146.3600	146.3600	+0.357%	70	2,662	+46.591%
2024-11-08	145.6700	145.8400	145.6600	145.8400	-0.246%	600	2,627	+47.113%
2024-11-07	146.7000	146.7000	146.2000	146.2000	+3.067%	225	2,327	+46.751%
2024-11-06	142.3100	142.3200	141.7000	141.8500	+4.555%	750	2,102	+51.251%
2024-11-05	136.4000	137.7400	135.6700	135.6700	+0.653%	152	1,352	+58.141%
2024-11-04	136.3800	138.3400	134.7900	134.7900	+2.114%	703	1,202	+59.174%
2024-10-31	132.1800	132.1800	131.9400	132.0000	-3.219%	350	499	+62.538%
2024-10-23	138.6600	138.8400	136.3900	136.3900	-2.925%	130	149	+57.306%
2024-10-22	141.5400	141.8700	140.5000	140.5000	+22.015%	124	84	+52.705%
2024-09-24	115.1500	115.1500	115.1500	115.1500	+3.515%	1	62	+86.322%
2024-09-18	111.7000	111.7000	111.2400	111.2400	-2.652%	2	61	+92.871%
2024-09-16	114.1500	114.2700	114.1500	114.2700	+6.595%	3	61	+87.757%
2024-09-10	104.2300	107.2000	104.2300	107.2000	+4.078%	4	59	+100.140%
2024-09-06	103.0000	103.0000	103.0000	103.0000	-4.894%	6	55	+108.301%
2024-07-30	108.3000	108.3000	108.3000	108.3000	-1.005%	1	52	+98.107%
2024-07-29	109.4000	109.4000	109.4000	109.4000	-15.023%	1	52	+96.115%
2024-07-09	128.7400	128.7400	128.7400	128.7400	+1.076%	1	51	+66.654%
2024-07-08	127.3700	127.3700	127.3700	127.3700	+8.863%	1	51	+68.446%
2024-06-11	117.0000	117.0000	117.0000	117.0000	0.000%	40	50	+83.376%