NVDA261218C00305000
NVDA Dec 18 2026 305.00 Call
optionOPRA
EODOct 23, 2026
0.17USD+6.250%(+0.01)4Vol4,333OI
NVDA261218C00305000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1800 | 0.1800 | 0.1500 | 0.1700 | +6.250% | 4 | 4,333 | 0.000% |
| 2026-10-22 | 0.2000 | 0.2000 | 0.1500 | 0.1600 | -20.000% | 1,030 | 4,480 | +6.250% |
| 2026-10-21 | 0.2100 | 0.2100 | 0.1700 | 0.2000 | +25.000% | 83 | 4,482 | -15.000% |
| 2026-10-20 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | -11.111% | 16 | 4,472 | +6.250% |
| 2026-10-19 | 0.2200 | 0.2300 | 0.1800 | 0.1800 | -18.182% | 39 | 4,479 | -5.556% |
| 2026-10-16 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | -18.519% | 16 | 4,480 | -22.727% |
| 2026-10-15 | 0.3100 | 0.3100 | 0.2300 | 0.2700 | -12.903% | 142 | 4,481 | -37.037% |
| 2026-10-14 | 0.3300 | 0.3400 | 0.2800 | 0.3100 | -20.513% | 301 | 4,562 | -45.161% |
| 2026-10-13 | 0.3300 | 0.3900 | 0.3300 | 0.3900 | +5.405% | 76 | 4,615 | -56.410% |
| 2026-10-12 | 0.4200 | 0.4200 | 0.3500 | 0.3700 | -27.451% | 5,558 | 7,171 | -54.054% |
| 2026-10-09 | 0.5500 | 0.5500 | 0.4800 | 0.5100 | -1.923% | 71 | 7,156 | -66.667% |
| 2026-10-08 | 0.6400 | 0.6800 | 0.5100 | 0.5200 | -40.909% | 55 | 7,148 | -67.308% |
| 2026-10-07 | 0.7100 | 0.8800 | 0.7100 | 0.8800 | +3.529% | 9 | 7,148 | -80.682% |
| 2026-10-06 | 0.9500 | 1.1000 | 0.8500 | 0.8500 | -6.593% | 223 | 7,026 | -80.000% |
| 2026-10-05 | 0.8900 | 0.9300 | 0.7400 | 0.9100 | +10.976% | 431 | 6,944 | -81.319% |
| 2026-10-02 | 1.0100 | 1.0600 | 0.7700 | 0.8200 | +5.128% | 50 | 6,948 | -79.268% |
| 2026-10-01 | 0.8500 | 0.8500 | 0.7300 | 0.7800 | -1.266% | 1,025 | 6,947 | -78.205% |
| 2026-09-30 | 0.8400 | 0.8400 | 0.7900 | 0.7900 | +3.947% | 3 | 6,947 | -78.481% |
| 2026-09-29 | 0.8500 | 0.9400 | 0.7600 | 0.7600 | -12.644% | 87 | 6,923 | -77.632% |
| 2026-09-28 | 1.0000 | 1.2000 | 0.8700 | 0.8700 | +12.987% | 92 | 6,925 | -80.460% |
| 2026-09-25 | 0.8800 | 0.8800 | 0.7300 | 0.7700 | 0.000% | 60 | 6,899 | -77.922% |
| 2026-09-24 | 0.7800 | 0.7800 | 0.6900 | 0.7700 | -3.750% | 25 | 6,892 | -77.922% |
| 2026-09-23 | 1.1100 | 1.1100 | 0.8000 | 0.8000 | -31.624% | 111 | 6,903 | -78.750% |
| 2026-09-22 | 1.1600 | 1.1700 | 1.0500 | 1.1700 | +11.429% | 139 | 6,883 | -85.470% |
| 2026-09-21 | 0.9100 | 1.1500 | 0.8700 | 1.0500 | +29.630% | 5,152 | 2,718 | -83.810% |
| 2026-09-18 | 0.6500 | 0.8500 | 0.6500 | 0.8100 | 0.000% | 512 | 2,363 | -79.012% |
| 2026-09-17 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +6.579% | 1 | 2,363 | -79.012% |
| 2026-09-16 | 0.8600 | 0.8600 | 0.7600 | 0.7600 | -1.299% | 37 | 2,377 | -77.632% |
| 2026-09-15 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | -3.750% | 3 | 2,379 | -77.922% |
| 2026-09-14 | 0.7500 | 0.8000 | 0.7100 | 0.8000 | -27.273% | 163 | 2,340 | -78.750% |
| 2026-09-11 | 1.3200 | 1.3300 | 1.1000 | 1.1000 | -12.000% | 63 | 2,340 | -84.545% |
| 2026-09-10 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | -26.036% | 57 | 2,381 | -86.400% |
| 2026-09-09 | 1.9000 | 1.9000 | 1.6900 | 1.6900 | -11.053% | 328 | 2,373 | -89.941% |
| 2026-09-08 | 2.2200 | 2.2200 | 1.8900 | 1.9000 | -15.929% | 33 | 2,385 | -91.053% |
| 2026-09-04 | 2.2500 | 2.6500 | 2.1900 | 2.2600 | +15.897% | 375 | 2,426 | -92.478% |
| 2026-09-03 | 1.7200 | 2.0300 | 1.6400 | 1.9500 | +29.139% | 86 | 2,420 | -91.282% |
| 2026-09-02 | 1.1700 | 1.8500 | 1.1700 | 1.5100 | +39.815% | 559 | 2,406 | -88.742% |
| 2026-09-01 | 0.9900 | 1.1600 | 0.9900 | 1.0800 | -12.903% | 66 | 2,409 | -84.259% |
| 2026-08-31 | 1.3200 | 1.3800 | 1.2300 | 1.2400 | -15.646% | 31 | 2,418 | -86.290% |
| 2026-08-28 | 2.2600 | 2.2600 | 1.4700 | 1.4700 | -37.975% | 826 | 2,331 | -88.435% |
| 2026-08-27 | 1.6200 | 2.5000 | 1.6200 | 2.3700 | +75.556% | 309 | 2,199 | -92.827% |
| 2026-08-26 | 1.4400 | 1.4400 | 1.3300 | 1.3500 | -10.596% | 25 | 2,199 | -87.407% |
| 2026-08-25 | 1.5400 | 1.5500 | 1.3800 | 1.5100 | +18.898% | 55 | 2,198 | -88.742% |
| 2026-08-24 | 1.7000 | 1.7000 | 1.2700 | 1.2700 | -27.011% | 182 | 2,210 | -86.614% |
| 2026-08-21 | 1.8500 | 1.8800 | 1.7200 | 1.7400 | -12.563% | 72 | 2,212 | -90.230% |
| 2026-08-20 | 2.0600 | 2.0600 | 1.8600 | 1.9900 | -3.398% | 107 | 2,205 | -91.457% |
| 2026-08-19 | 2.0200 | 2.0600 | 1.8900 | 2.0600 | -2.370% | 67 | 2,204 | -91.748% |
| 2026-08-18 | 2.3700 | 2.3700 | 1.9000 | 2.1100 | -23.551% | 114 | 2,201 | -91.943% |
| 2026-08-17 | 2.9500 | 3.0200 | 2.7300 | 2.7600 | -5.155% | 109 | 2,197 | -93.841% |
| 2026-08-14 | 3.0000 | 3.0500 | 2.8400 | 2.9100 | -7.619% | 53 | 2,195 | -94.158% |
| 2026-08-13 | 3.2000 | 3.2000 | 2.9600 | 3.1500 | +10.915% | 69 | 2,189 | -94.603% |
| 2026-08-12 | 2.5000 | 3.0400 | 2.5000 | 2.8400 | +28.507% | 148 | 2,202 | -94.014% |
| 2026-08-11 | 2.8300 | 2.8300 | 2.2100 | 2.2100 | -14.672% | 195 | 2,200 | -92.308% |
| 2026-08-10 | 3.0400 | 3.0500 | 2.4600 | 2.5900 | -13.667% | 427 | 1,993 | -93.436% |
| 2026-08-07 | 3.1800 | 3.4200 | 3.0000 | 3.0000 | -6.832% | 140 | 1,984 | -94.333% |
| 2026-08-06 | 3.5000 | 3.8000 | 3.2200 | 3.2200 | -3.881% | 6 | 1,983 | -94.720% |
| 2026-08-05 | 3.3200 | 3.8000 | 3.3200 | 3.3500 | +34.000% | 152 | 1,907 | -94.925% |
| 2026-08-04 | 2.2900 | 2.5000 | 2.2100 | 2.5000 | +19.617% | 151 | 1,876 | -93.200% |
| 2026-08-03 | 2.0200 | 2.1300 | 1.9600 | 2.0900 | +43.151% | 67 | 1,874 | -91.866% |
| 2026-07-31 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | +13.178% | 6 | 1,869 | -88.356% |
| 2026-07-30 | 1.3100 | 1.3100 | 1.2400 | 1.2900 | +7.500% | 48 | 1,869 | -86.822% |
| 2026-07-29 | 1.1700 | 1.2300 | 1.1600 | 1.2000 | -16.667% | 8 | 1,873 | -85.833% |
| 2026-07-28 | 1.2800 | 1.4700 | 1.2800 | 1.4400 | -0.690% | 70 | 1,871 | -88.194% |
| 2026-07-27 | 1.8700 | 1.8700 | 1.4400 | 1.4500 | -28.218% | 115 | 1,870 | -88.276% |
| 2026-07-24 | 2.3800 | 2.6000 | 2.0200 | 2.0200 | -22.308% | 71 | 1,852 | -91.584% |
| 2026-07-23 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -15.584% | 50 | 1,802 | -93.462% |
| 2026-07-22 | 3.0000 | 3.1400 | 3.0000 | 3.0800 | +31.064% | 22 | 1,802 | -94.481% |
| 2026-07-21 | 2.3000 | 2.3500 | 2.2700 | 2.3500 | 0.000% | 72 | 1,804 | -92.766% |
| 2026-07-20 | 2.6500 | 2.6500 | 2.3300 | 2.3500 | -12.963% | 50 | 1,810 | -92.766% |
| 2026-07-17 | 2.7100 | 2.8300 | 2.6200 | 2.7000 | -8.784% | 177 | 1,799 | -93.704% |
| 2026-07-16 | 3.4500 | 3.4500 | 2.9600 | 2.9600 | -18.904% | 210 | 1,797 | -94.257% |
| 2026-07-15 | 3.0700 | 3.6500 | 2.9900 | 3.6500 | +2.817% | 234 | 1,660 | -95.342% |
| 2026-07-14 | 3.0500 | 3.6300 | 3.0500 | 3.5500 | +19.128% | 133 | 1,628 | -95.211% |
| 2026-07-13 | 3.3500 | 3.3500 | 2.9800 | 2.9800 | -18.579% | 17 | 1,618 | -94.295% |
| 2026-07-10 | 3.5500 | 3.7200 | 3.5500 | 3.6600 | +26.207% | 30 | 1,611 | -95.355% |
| 2026-07-09 | 3.0500 | 3.0500 | 2.9000 | 2.9000 | -9.375% | 5 | 1,606 | -94.138% |
| 2026-07-08 | 2.4100 | 3.2000 | 2.4100 | 3.2000 | +39.738% | 340 | 1,442 | -94.688% |
| 2026-07-07 | 1.9900 | 2.3300 | 1.9900 | 2.2900 | +4.091% | 19 | 1,425 | -92.576% |
| 2026-07-06 | 2.2900 | 2.2900 | 2.2000 | 2.2000 | +6.796% | 112 | 1,433 | -92.273% |
| 2026-07-02 | 2.1800 | 2.1800 | 2.0600 | 2.0600 | -17.600% | 21 | 1,433 | -91.748% |
| 2026-07-01 | 2.3600 | 2.6400 | 2.3500 | 2.5000 | -11.661% | 147 | 1,349 | -93.200% |
| 2026-06-30 | 2.7800 | 2.8500 | 2.6800 | 2.8300 | +13.200% | 106 | 1,396 | -93.993% |
| 2026-06-29 | 2.6200 | 2.6200 | 2.3000 | 2.5000 | -4.580% | 25 | 1,381 | -93.200% |
| 2026-06-26 | 2.5100 | 2.6200 | 2.5100 | 2.6200 | -4.029% | 4 | 1,384 | -93.511% |
| 2026-06-25 | 2.8100 | 2.9300 | 2.7300 | 2.7300 | -10.492% | 28 | 1,365 | -93.773% |
| 2026-06-24 | 3.3100 | 3.3100 | 3.0200 | 3.0500 | -8.955% | 13 | 1,363 | -94.426% |
| 2026-06-23 | 3.9000 | 3.9000 | 3.3500 | 3.3500 | -31.211% | 88 | 1,288 | -94.925% |
| 2026-06-22 | 5.3600 | 5.5500 | 4.8700 | 4.8700 | -1.616% | 12 | 1,287 | -96.509% |
| 2026-06-18 | 4.6500 | 4.9500 | 4.6000 | 4.9500 | +10.000% | 19 | 1,277 | -96.566% |
| 2026-06-17 | 4.8600 | 4.8600 | 4.5000 | 4.5000 | -11.765% | 15 | 1,283 | -96.222% |
| 2026-06-16 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -9.253% | 1 | 1,282 | -96.667% |
| 2026-06-15 | 5.2200 | 5.6200 | 5.2000 | 5.6200 | +15.400% | 27 | 1,265 | -96.975% |
| 2026-06-12 | 4.9000 | 4.9000 | 4.8300 | 4.8700 | +8.222% | 23 | 1,263 | -96.509% |
| 2026-06-11 | 4.5000 | 4.6000 | 4.1500 | 4.5000 | -9.091% | 83 | 1,259 | -96.222% |
| 2026-06-10 | 5.2900 | 5.2900 | 4.9300 | 4.9500 | -6.604% | 17 | 1,261 | -96.566% |
| 2026-06-09 | 6.0000 | 6.0000 | 5.1000 | 5.3000 | -10.169% | 24 | 1,261 | -96.792% |
| 2026-06-08 | 6.0700 | 6.0700 | 5.7000 | 5.9000 | +5.169% | 100 | 1,261 | -97.119% |
| 2026-06-05 | 7.0900 | 7.0900 | 5.6100 | 5.6100 | -35.369% | 140 | 1,146 | -96.970% |
| 2026-06-04 | 7.6000 | 8.6800 | 6.9000 | 8.6800 | +16.354% | 52 | 1,141 | -98.041% |
| 2026-06-03 | 7.8000 | 7.9000 | 7.4600 | 7.4600 | -17.569% | 226 | 1,128 | -97.721% |
| 2026-06-02 | 9.9000 | 12.1000 | 9.0500 | 9.0500 | -6.218% | 158 | 1,098 | -98.122% |
| 2026-06-01 | 8.3000 | 9.7500 | 8.3000 | 9.6500 | +39.855% | 13 | 1,098 | -98.238% |
| 2026-05-29 | 6.5000 | 7.3200 | 6.5000 | 6.9000 | +1.920% | 97 | 1,090 | -97.536% |
| 2026-05-28 | 6.4300 | 6.8900 | 6.1700 | 6.7700 | +6.113% | 243 | 1,087 | -97.489% |
| 2026-05-27 | 6.1000 | 6.3800 | 5.6900 | 6.3800 | -3.187% | 285 | 1,001 | -97.335% |
| 2026-05-26 | 6.6100 | 6.6200 | 6.4100 | 6.5900 | -5.452% | 116 | 1,002 | -97.420% |
| 2026-05-22 | 7.8000 | 7.8000 | 6.9500 | 6.9700 | -12.327% | 21 | 1,001 | -97.561% |
| 2026-05-21 | 8.3100 | 10.0200 | 7.8500 | 7.9500 | -10.874% | 67 | 981 | -97.862% |
| 2026-05-20 | 9.5500 | 10.0000 | 8.9200 | 8.9200 | -8.325% | 25 | 970 | -98.094% |
| 2026-05-19 | 9.7000 | 10.1000 | 8.8000 | 9.7300 | +7.041% | 47 | 946 | -98.253% |
| 2026-05-18 | 10.0500 | 10.0500 | 8.9500 | 9.0900 | -20.957% | 36 | 945 | -98.130% |
| 2026-05-15 | 11.5500 | 12.3000 | 10.7800 | 11.5000 | -17.857% | 59 | 930 | -98.522% |
| 2026-05-14 | 12.6500 | 14.1700 | 12.4100 | 14.0000 | +30.597% | 1,111 | 1,089 | -98.786% |
| 2026-05-13 | 9.2200 | 10.8200 | 9.2200 | 10.7200 | +31.534% | 18 | 1,083 | -98.414% |
| 2026-05-12 | 9.1000 | 9.1000 | 7.8900 | 8.1500 | -7.386% | 889 | 275 | -97.914% |
| 2026-05-11 | 8.3100 | 9.2100 | 8.3100 | 8.8000 | +14.883% | 41 | 271 | -98.068% |
| 2026-05-08 | 7.4000 | 7.7800 | 7.4000 | 7.6600 | +7.133% | 102 | 263 | -97.781% |
| 2026-05-07 | 7.4500 | 7.4500 | 7.1500 | 7.1500 | +22.222% | 104 | 188 | -97.622% |
| 2026-05-06 | 5.4500 | 5.8500 | 5.4500 | 5.8500 | +53.141% | 5 | 186 | -97.094% |
| 2026-05-05 | 3.8700 | 4.0100 | 3.7500 | 3.8200 | -2.551% | 72 | 182 | -95.550% |
| 2026-05-04 | 4.1300 | 4.1300 | 3.9200 | 3.9200 | -9.885% | 3 | 181 | -95.663% |
| 2026-05-01 | 4.8500 | 4.8500 | 4.3500 | 4.3500 | -9.375% | 6 | 185 | -96.092% |
| 2026-04-30 | 5.1000 | 5.1000 | 4.5800 | 4.8000 | -24.409% | 13 | 188 | -96.458% |
| 2026-04-29 | 6.5000 | 6.5100 | 6.3300 | 6.3500 | -1.090% | 49 | 188 | -97.323% |
| 2026-04-28 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -16.623% | 2 | 177 | -97.352% |
| 2026-04-27 | 6.3000 | 7.7000 | 6.3000 | 7.7000 | +15.964% | 6 | 176 | -97.792% |
| 2026-04-24 | 4.8000 | 6.6400 | 4.8000 | 6.6400 | +56.235% | 60 | 175 | -97.440% |
| 2026-04-23 | 4.3500 | 4.5500 | 4.2500 | 4.2500 | -2.299% | 55 | 140 | -96.000% |
| 2026-04-22 | 4.3300 | 4.3500 | 4.3300 | 4.3500 | +3.571% | 3 | 131 | -96.092% |
| 2026-04-21 | 4.4500 | 4.4500 | 4.2000 | 4.2000 | -3.226% | 54 | 99 | -95.952% |
| 2026-04-20 | 4.0400 | 4.3400 | 4.0000 | 4.3400 | -0.230% | 43 | 99 | -96.083% |
| 2026-04-17 | 4.4000 | 4.5000 | 4.3200 | 4.3500 | +5.839% | 89 | 87 | -96.092% |
| 2026-04-16 | 4.0800 | 4.1100 | 4.0000 | 4.1100 | 0.000% | 3 | 0 | -95.864% |