Dark

NVDA20261218C305
NVDA Dec 18 2026 305.00 Call (NVDA261218C00305000)
option OPRA

EOD

Aug 14, 2026

2.91-7.619%(-0.24)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.0000	3.0500	2.8400	2.9100	-7.619%	53	2,197	0.000%
2026-08-13	3.2000	3.2000	2.9600	3.1500	+10.915%	69	2,195	-7.619%
2026-08-12	2.5000	3.0400	2.5000	2.8400	+28.507%	148	2,189	+2.465%
2026-08-11	2.8300	2.8300	2.2100	2.2100	-14.672%	195	2,202	+31.674%
2026-08-10	3.0400	3.0500	2.4600	2.5900	-13.667%	427	2,200	+12.355%
2026-08-07	3.1800	3.4200	3.0000	3.0000	-6.832%	140	1,993	-3.000%
2026-08-06	3.5000	3.8000	3.2200	3.2200	-3.881%	6	1,984	-9.627%
2026-08-05	3.3200	3.8000	3.3200	3.3500	+34.000%	152	1,983	-13.134%
2026-08-04	2.2900	2.5000	2.2100	2.5000	+19.617%	151	1,907	+16.400%
2026-08-03	2.0200	2.1300	1.9600	2.0900	+43.151%	67	1,876	+39.234%
2026-07-31	1.4300	1.4600	1.4300	1.4600	+13.178%	6	1,874	+99.315%
2026-07-30	1.3100	1.3100	1.2400	1.2900	+7.500%	48	1,869	+125.581%
2026-07-29	1.1700	1.2300	1.1600	1.2000	-16.667%	8	1,869	+142.500%
2026-07-28	1.2800	1.4700	1.2800	1.4400	-0.690%	70	1,873	+102.083%
2026-07-27	1.8700	1.8700	1.4400	1.4500	-28.218%	115	1,871	+100.690%
2026-07-24	2.3800	2.6000	2.0200	2.0200	-22.308%	71	1,870	+44.059%
2026-07-23	2.6000	2.6000	2.6000	2.6000	-15.584%	50	1,852	+11.923%
2026-07-22	3.0000	3.1400	3.0000	3.0800	+31.064%	22	1,802	-5.519%
2026-07-21	2.3000	2.3500	2.2700	2.3500	0.000%	72	1,802	+23.830%
2026-07-20	2.6500	2.6500	2.3300	2.3500	-12.963%	50	1,804	+23.830%
2026-07-17	2.7100	2.8300	2.6200	2.7000	-8.784%	177	1,810	+7.778%
2026-07-16	3.4500	3.4500	2.9600	2.9600	-18.904%	210	1,799	-1.689%
2026-07-15	3.0700	3.6500	2.9900	3.6500	+2.817%	234	1,797	-20.274%
2026-07-14	3.0500	3.6300	3.0500	3.5500	+19.128%	133	1,660	-18.028%
2026-07-13	3.3500	3.3500	2.9800	2.9800	-18.579%	17	1,628	-2.349%
2026-07-10	3.5500	3.7200	3.5500	3.6600	+26.207%	30	1,618	-20.492%
2026-07-09	3.0500	3.0500	2.9000	2.9000	-9.375%	5	1,611	+0.345%
2026-07-08	2.4100	3.2000	2.4100	3.2000	+39.738%	340	1,606	-9.063%
2026-07-07	1.9900	2.3300	1.9900	2.2900	+4.091%	19	1,442	+27.074%
2026-07-06	2.2900	2.2900	2.2000	2.2000	+6.796%	112	1,425	+32.273%
2026-07-02	2.1800	2.1800	2.0600	2.0600	-17.600%	21	1,433	+41.262%
2026-07-01	2.3600	2.6400	2.3500	2.5000	-11.661%	147	1,433	+16.400%
2026-06-30	2.7800	2.8500	2.6800	2.8300	+13.200%	106	1,349	+2.827%
2026-06-29	2.6200	2.6200	2.3000	2.5000	-4.580%	25	1,396	+16.400%
2026-06-26	2.5100	2.6200	2.5100	2.6200	-4.029%	4	1,381	+11.069%
2026-06-25	2.8100	2.9300	2.7300	2.7300	-10.492%	28	1,384	+6.593%
2026-06-24	3.3100	3.3100	3.0200	3.0500	-8.955%	13	1,365	-4.590%
2026-06-23	3.9000	3.9000	3.3500	3.3500	-31.211%	88	1,363	-13.134%
2026-06-22	5.3600	5.5500	4.8700	4.8700	-1.616%	12	1,288	-40.246%
2026-06-18	4.6500	4.9500	4.6000	4.9500	+10.000%	19	1,283	-41.212%
2026-06-17	4.8600	4.8600	4.5000	4.5000	-11.765%	15	1,283	-35.333%
2026-06-16	5.1000	5.1000	5.1000	5.1000	-9.253%	1	1,283	-42.941%
2026-06-15	5.2200	5.6200	5.2000	5.6200	+15.400%	27	1,263	-48.221%
2026-06-12	4.9000	4.9000	4.8300	4.8700	+8.222%	23	1,263	-40.246%
2026-06-11	4.5000	4.6000	4.1500	4.5000	-9.091%	83	1,263	-35.333%
2026-06-10	5.2900	5.2900	4.9300	4.9500	-6.604%	17	1,259	-41.212%
2026-06-09	6.0000	6.0000	5.1000	5.3000	-10.169%	24	1,261	-45.094%
2026-06-08	6.0700	6.0700	5.7000	5.9000	+5.169%	100	1,261	-50.678%
2026-06-05	7.0900	7.0900	5.6100	5.6100	-35.369%	140	1,261	-48.128%
2026-06-04	7.6000	8.6800	6.9000	8.6800	+16.354%	52	1,146	-66.475%
2026-06-03	7.8000	7.9000	7.4600	7.4600	-17.569%	226	1,141	-60.992%
2026-06-02	9.9000	12.1000	9.0500	9.0500	-6.218%	158	1,128	-67.845%
2026-06-01	8.3000	9.7500	8.3000	9.6500	+39.855%	13	1,098	-69.845%
2026-05-29	6.5000	7.3200	6.5000	6.9000	+1.920%	97	1,098	-57.826%
2026-05-28	6.4300	6.8900	6.1700	6.7700	+6.113%	243	1,090	-57.016%
2026-05-27	6.1000	6.3800	5.6900	6.3800	-3.187%	285	1,087	-54.389%
2026-05-26	6.6100	6.6200	6.4100	6.5900	-5.452%	116	1,001	-55.842%
2026-05-22	7.8000	7.8000	6.9500	6.9700	-12.327%	21	1,002	-58.250%
2026-05-21	8.3100	10.0200	7.8500	7.9500	-10.874%	67	1,001	-63.396%
2026-05-20	9.5500	10.0000	8.9200	8.9200	-8.325%	25	1,001	-67.377%
2026-05-19	9.7000	10.1000	8.8000	9.7300	+7.041%	47	946	-70.092%
2026-05-18	10.0500	10.0500	8.9500	9.0900	-20.957%	36	946	-67.987%
2026-05-15	11.5500	12.3000	10.7800	11.5000	-17.857%	59	946	-74.696%
2026-05-14	12.6500	14.1700	12.4100	14.0000	+30.597%	1,111	930	-79.214%
2026-05-13	9.2200	10.8200	9.2200	10.7200	+31.534%	18	1,083	-72.854%
2026-05-12	9.1000	9.1000	7.8900	8.1500	-7.386%	889	1,083	-64.294%
2026-05-11	8.3100	9.2100	8.3100	8.8000	+14.883%	41	1,083	-66.932%
2026-05-08	7.4000	7.7800	7.4000	7.6600	+7.133%	102	271	-62.010%
2026-05-07	7.4500	7.4500	7.1500	7.1500	+22.222%	104	263	-59.301%
2026-05-06	5.4500	5.8500	5.4500	5.8500	+53.141%	5	188	-50.256%
2026-05-05	3.8700	4.0100	3.7500	3.8200	-2.551%	72	186	-23.822%
2026-05-04	4.1300	4.1300	3.9200	3.9200	-9.885%	3	182	-25.765%
2026-05-01	4.8500	4.8500	4.3500	4.3500	-9.375%	6	185	-33.103%
2026-04-30	5.1000	5.1000	4.5800	4.8000	-24.409%	13	185	-39.375%
2026-04-29	6.5000	6.5100	6.3300	6.3500	-1.090%	49	188	-54.173%
2026-04-28	6.4200	6.4200	6.4200	6.4200	-16.623%	2	177	-54.673%
2026-04-27	6.3000	7.7000	6.3000	7.7000	+15.964%	6	176	-62.208%
2026-04-24	4.8000	6.6400	4.8000	6.6400	+56.235%	60	175	-56.175%
2026-04-23	4.3500	4.5500	4.2500	4.2500	-2.299%	55	140	-31.529%
2026-04-22	4.3300	4.3500	4.3300	4.3500	+3.571%	3	131	-33.103%
2026-04-21	4.4500	4.4500	4.2000	4.2000	-3.226%	54	99	-30.714%
2026-04-20	4.0400	4.3400	4.0000	4.3400	-0.230%	43	99	-32.949%
2026-04-17	4.4000	4.5000	4.3200	4.3500	+5.839%	89	87	-33.103%
2026-04-16	4.0800	4.1100	4.0000	4.1100	0.000%	3	0	-29.197%