Dark

NVDA20261218C31
NVDA Dec 18 2026 31.00 Call (NVDA261218C00031000)
option OPRA

Inactive

Jul 17, 2026

169.69-4.829%(-8.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	169.7500	169.7500	169.6900	169.6900	-4.829%	2	979	0.000%
2026-07-15	178.3000	178.3000	178.3000	178.3000	-1.573%	4	980	-4.829%
2026-07-14	180.5000	181.1500	180.5000	181.1500	+0.371%	5	984	-6.326%
2026-06-18	180.4800	180.4800	180.4800	180.4800	+3.421%	100	1,089	-5.979%
2026-06-10	174.5100	174.5100	174.5100	174.5100	-2.758%	1	1,089	-2.762%
2026-06-05	179.4600	179.4600	179.4600	179.4600	-8.513%	1	1,090	-5.444%
2026-06-02	198.8600	198.8600	196.1600	196.1600	+2.777%	5	1,089	-13.494%
2026-06-01	190.8600	190.8600	190.8600	190.8600	-6.829%	6	1,086	-11.092%
2026-05-14	204.8500	204.8500	204.8500	204.8500	+14.429%	1	1,083	-17.164%
2026-04-28	179.0200	179.0200	179.0200	179.0200	+4.788%	1	1,084	-5.212%
2026-04-20	170.8400	170.8400	170.8400	170.8400	+0.199%	1	1,084	-0.673%
2026-04-17	170.5000	170.5000	170.5000	170.5000	+16.581%	20	1,085	-0.475%
2026-04-07	146.2500	146.2500	146.2500	146.2500	+7.033%	10	1,105	+16.027%
2026-03-30	136.6400	136.6400	136.6400	136.6400	-4.314%	28	1,115	+24.188%
2026-03-26	142.8000	142.8000	142.8000	142.8000	-6.545%	4	1,143	+18.831%
2026-03-17	152.8000	152.8000	152.8000	152.8000	+1.914%	4	1,147	+11.054%
2026-03-02	149.9300	149.9300	149.9300	149.9300	+2.910%	8	1,151	+13.179%
2026-02-04	145.6900	145.6900	145.6900	145.6900	-3.235%	13	1,143	+16.473%
2026-01-20	150.5600	150.5600	150.5600	150.5600	-2.846%	15	1,156	+12.706%
2026-01-13	154.9700	154.9700	154.9700	154.9700	-10.152%	28	1,171	+9.499%
2025-11-04	172.7800	172.7800	172.4800	172.4800	+4.451%	220	1,199	-1.618%
2025-10-09	165.1300	165.1300	165.1300	165.1300	+8.126%	5	979	+2.761%
2025-08-15	152.7200	152.7200	152.7200	152.7200	-1.069%	30	974	+11.112%
2025-08-11	154.3700	154.3700	154.3700	154.3700	+0.338%	1	1,004	+9.924%
2025-08-07	153.8500	153.8500	153.8500	153.8500	+6.685%	1	1,005	+10.296%
2025-07-24	144.2100	144.2100	144.2100	144.2100	+0.614%	1	1,005	+17.669%
2025-07-17	143.3300	143.3300	143.3300	143.3300	+7.115%	1	1,004	+18.391%
2025-07-10	133.8100	133.8100	133.8100	133.8100	+2.114%	2	1,004	+26.814%
2025-07-03	131.0400	131.0400	131.0400	131.0400	+5.959%	10	996	+29.495%
2025-06-25	123.6700	123.6700	123.6700	123.6700	+6.658%	2	996	+37.212%
2025-06-10	115.9500	115.9500	115.9500	115.9500	+5.505%	100	994	+46.348%
2025-05-30	109.9000	109.9000	109.9000	109.9000	+1.477%	40	894	+54.404%
2025-05-21	108.3000	108.3000	108.3000	108.3000	+6.291%	1	894	+56.685%
2025-05-13	101.8900	101.8900	101.8900	101.8900	+34.154%	1	894	+66.542%
2025-04-23	75.9500	75.9500	75.9500	75.9500	+1.605%	3	894	+123.423%
2025-04-16	75.2000	75.2000	74.7500	74.7500	+21.644%	2	892	+127.010%
2025-04-07	59.9200	61.4500	59.9200	61.4500	-7.871%	40	894	+176.143%
2025-04-04	66.7000	66.7000	66.7000	66.7000	-21.065%	2	934	+154.408%
2025-03-04	85.0000	85.0000	84.5000	84.5000	-10.392%	6	933	+100.817%
2025-02-28	94.3000	94.3000	94.3000	94.3000	-9.718%	2	939	+79.947%
2025-02-26	106.1000	106.1000	104.4500	104.4500	-0.143%	11	940	+62.461%
2025-02-24	104.6000	104.6000	104.6000	104.6000	-4.475%	1	941	+62.228%
2025-02-21	113.5000	113.5000	109.5000	109.5000	-3.226%	6	942	+54.968%
2025-02-20	112.0000	113.1500	111.1000	113.1500	+0.044%	17	945	+49.969%
2025-02-19	113.0000	114.3000	113.0000	113.1000	+0.177%	10	962	+50.035%
2025-02-18	114.0000	114.0000	112.9000	112.9000	+0.089%	6	972	+50.301%
2025-02-14	111.0000	112.8000	111.0000	112.8000	+4.444%	10	983	+50.434%
2025-02-10	108.0000	108.0000	108.0000	108.0000	+5.448%	1	983	+57.120%
2025-02-07	102.4000	102.7000	102.4000	102.4200	+12.860%	20	982	+65.681%
2025-01-28	90.7500	90.7500	90.7500	90.7500	-1.144%	1	982	+86.986%
2025-01-27	91.8000	91.8000	91.8000	91.8000	-18.385%	1	983	+84.847%
2025-01-21	112.0500	112.4800	111.7000	112.4800	+4.672%	20	994	+50.862%
2025-01-15	107.4500	107.4600	107.4500	107.4600	+2.803%	8	994	+57.910%
2025-01-14	107.5000	107.5100	104.3500	104.5300	-1.275%	8	998	+62.336%
2025-01-13	104.3500	105.9400	104.2500	105.8800	-3.763%	21	1,002	+60.266%
2025-01-10	109.1500	110.0200	108.8000	110.0200	-2.309%	132	1,013	+54.236%
2025-01-08	112.6000	112.6200	112.6000	112.6200	-2.138%	2	972	+50.675%
2025-01-07	116.1000	116.1000	114.9500	115.0800	-6.908%	3	972	+47.454%
2025-01-06	123.6000	123.6200	123.6000	123.6200	+10.870%	2	975	+37.267%
2024-12-30	111.5000	111.5000	111.5000	111.5000	-0.446%	1	975	+52.188%
2024-12-27	112.0000	112.0000	112.0000	112.0000	+2.762%	2	976	+51.509%
2024-12-18	108.8500	108.9900	108.8500	108.9900	+7.094%	5	977	+55.693%
2024-12-17	101.7700	101.7700	101.7700	101.7700	-2.891%	1	982	+66.739%
2024-12-16	104.8000	104.8000	104.8000	104.8000	-2.430%	1	984	+61.918%
2024-12-13	107.4100	107.4100	107.4100	107.4100	-3.077%	2	984	+57.983%
2024-12-11	110.8200	110.8200	110.8200	110.8200	+1.623%	1	985	+53.122%
2024-12-10	109.0500	109.0500	109.0500	109.0500	-2.634%	1	986	+55.608%
2024-12-03	112.0000	112.0000	112.0000	112.0000	0.000%	1	987	+51.509%
2024-12-02	112.0000	112.0000	112.0000	112.0000	-0.089%	1	988	+51.509%
2024-11-29	112.1000	112.1000	112.1000	112.1000	+5.755%	2	988	+51.374%
2024-11-27	106.0000	106.0000	106.0000	106.0000	-13.200%	1	990	+60.085%
2024-11-21	122.1200	122.1200	122.1200	122.1200	+4.376%	2	990	+38.953%
2024-10-25	116.4500	117.0000	116.4500	117.0000	+2.228%	6	992	+45.034%
2024-10-24	114.4500	114.4500	114.4500	114.4500	+0.395%	1	995	+48.266%
2024-10-23	114.0000	114.0000	114.0000	114.0000	+4.129%	2	996	+48.851%
2024-10-16	109.4800	109.4800	109.4800	109.4800	-0.473%	1	998	+54.996%
2024-10-15	110.0000	110.0000	110.0000	110.0000	-2.109%	1	999	+54.264%
2024-10-14	112.3700	112.3700	112.3700	112.3700	+3.950%	2	1,000	+51.010%
2024-10-11	108.1000	108.1000	108.1000	108.1000	+0.288%	2	1,002	+56.975%
2024-10-10	107.7900	107.7900	107.7900	107.7900	+2.258%	2	1,003	+57.426%
2024-10-09	105.4100	105.4100	105.4100	105.4100	-0.274%	1	1,001	+60.981%
2024-10-08	104.9000	105.7000	104.9000	105.7000	+14.555%	2	1,002	+60.539%
2024-10-02	92.2700	92.2700	92.2700	92.2700	-2.173%	1	1,002	+83.906%
2024-09-27	94.3200	94.3200	94.3200	94.3200	-2.713%	2	1,003	+79.909%
2024-09-26	99.6000	99.6000	96.9500	96.9500	-0.411%	2	1,004	+75.028%
2024-09-25	97.3500	97.3500	97.3500	97.3500	+5.175%	2	1,006	+74.309%
2024-09-19	92.5600	92.5600	92.5600	92.5600	+2.936%	4	1,008	+83.330%
2024-09-17	89.9200	89.9200	89.9200	89.9200	+5.925%	1	1,012	+88.712%
2024-09-11	84.8900	84.8900	84.8900	84.8900	+9.043%	6	1,013	+99.894%
2024-09-06	77.6500	78.0000	77.6500	77.8500	-5.545%	8	1,007	+117.970%
2024-09-04	80.3200	82.4200	80.3200	82.4200	-1.834%	2	1,007	+105.884%
2024-09-03	83.9600	83.9600	83.9600	83.9600	-7.726%	1	1,005	+102.108%
2024-08-29	92.9500	92.9500	90.9900	90.9900	-8.193%	3	1,006	+86.493%
2024-08-28	99.1100	99.1100	99.1100	99.1100	-2.307%	2	1,009	+71.214%
2024-08-27	98.4500	101.4500	98.4500	101.4500	+0.495%	3	1,007	+67.265%
2024-08-26	98.6500	100.9500	98.6500	100.9500	-1.656%	5	1,004	+68.093%
2024-08-23	99.9500	102.6500	99.9500	102.6500	+2.599%	6	999	+65.309%
2024-08-22	100.0500	100.0500	100.0500	100.0500	-0.130%	1	996	+69.605%
2024-08-20	100.1800	100.1800	100.1800	100.1800	+2.172%	1	995	+69.385%
2024-08-16	98.2500	99.0200	98.0500	98.0500	+1.627%	6	994	+73.065%
2024-08-15	95.8000	96.4800	95.8000	96.4800	+23.030%	2	991	+75.881%
2024-08-09	78.4200	78.4200	78.4200	78.4200	+5.987%	2	989	+116.386%
2024-08-07	76.9900	76.9900	73.9900	73.9900	-7.513%	2	988	+129.342%
2024-07-30	80.0000	80.0000	80.0000	80.0000	-11.111%	1	990	+112.113%
2024-07-24	90.0000	90.0000	90.0000	90.0000	-2.692%	1	991	+88.544%
2024-07-19	92.4900	92.4900	92.4900	92.4900	-0.302%	1	992	+83.468%
2024-07-17	95.3500	95.3500	92.7700	92.7700	-6.321%	103	993	+82.915%
2024-07-16	99.0300	99.0300	99.0300	99.0300	-7.405%	2	894	+71.352%
2024-07-09	104.2000	106.9500	104.2000	106.9500	+4.413%	2	892	+58.663%
2024-07-08	102.4300	102.4300	102.4300	102.4300	+0.916%	1	892	+65.664%
2024-07-03	101.5000	101.5000	101.5000	101.5000	+4.801%	1	890	+67.182%
2024-07-01	96.8500	96.8500	96.8500	96.8500	+1.947%	1	890	+75.209%
2024-06-24	95.0000	95.0000	95.0000	95.0000	-6.376%	1	891	+78.621%
2024-06-21	99.9900	101.4700	99.9900	101.4700	-6.608%	12	892	+67.232%
2024-06-20	108.6500	108.6500	108.6500	108.6500	+2.115%	1	898	+56.180%
2024-06-18	106.4000	106.4000	106.4000	106.4000	+0.615%	1	898	+59.483%
2024-06-17	106.3500	106.3500	105.7500	105.7500	+3.171%	2	898	+60.463%
2024-06-13	102.5000	102.5000	102.5000	102.5000	+8.122%	1	896	+65.551%
2024-06-11	94.8000	94.8000	94.8000	94.8000	0.000%	5	895	+78.998%