Dark

NVDA20261218C315
NVDA Dec 18 2026 315.00 Call (NVDA261218C00315000)
option OPRA

EOD

Sep 30, 2026

0.5500+10.000%(+0.0500)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5600	0.5600	0.5400	0.5500	+10.000%	14	1,099	0.000%
2026-09-29	0.6100	0.7000	0.5000	0.5000	-16.667%	142	1,087	+10.000%
2026-09-28	0.6800	0.6900	0.6000	0.6000	+9.091%	32	949	-8.333%
2026-09-25	0.5500	0.5500	0.5500	0.5500	+10.000%	1	952	0.000%
2026-09-24	0.4800	0.5300	0.4600	0.5000	-19.355%	41	952	+10.000%
2026-09-23	0.7900	0.7900	0.5900	0.6200	-23.457%	9	954	-11.290%
2026-09-22	0.7000	0.8200	0.7000	0.8100	+24.615%	40	952	-32.099%
2026-09-21	0.7300	0.7300	0.6500	0.6500	+14.035%	19	952	-15.385%
2026-09-18	0.5600	0.5700	0.5600	0.5700	-12.308%	12	952	-3.509%
2026-09-17	0.6100	0.6500	0.6100	0.6500	+6.557%	11	961	-15.385%
2026-09-16	0.6300	0.6300	0.6100	0.6100	+10.909%	13	971	-9.836%
2026-09-15	0.5800	0.5800	0.5500	0.5500	-9.836%	6	981	0.000%
2026-09-14	0.6500	0.6500	0.5400	0.6100	-27.381%	24	981	-9.836%
2026-09-11	1.0200	1.0200	0.8400	0.8400	-16.000%	37	1,000	-34.524%
2026-09-10	1.0900	1.0900	0.9900	1.0000	-20.000%	38	1,010	-45.000%
2026-09-09	1.3900	1.4000	1.2500	1.2500	-10.714%	40	1,019	-56.000%
2026-09-08	1.4800	1.5100	1.3800	1.4000	-16.168%	78	998	-60.714%
2026-09-04	1.9100	1.9100	1.6400	1.6700	+15.172%	255	949	-67.066%
2026-09-03	1.2200	1.5500	1.1700	1.4500	+16.935%	55	949	-62.069%
2026-09-02	1.0500	1.3200	1.0500	1.2400	+47.619%	48	926	-55.645%
2026-09-01	0.7900	0.8500	0.7700	0.8400	-6.667%	119	928	-34.524%
2026-08-31	1.1600	1.1600	0.9000	0.9000	-15.888%	175	905	-38.889%
2026-08-28	1.7500	1.7600	1.0700	1.0700	-40.556%	68	751	-48.598%
2026-08-27	1.1100	1.8000	1.1100	1.8000	+69.811%	189	727	-69.444%
2026-08-26	1.0900	1.1200	1.0600	1.0600	-3.636%	39	669	-48.113%
2026-08-25	1.1900	1.1900	1.0500	1.1000	+13.402%	53	667	-50.000%
2026-08-24	1.3200	1.3200	0.9700	0.9700	-29.197%	31	653	-43.299%
2026-08-21	1.3700	1.4200	1.3500	1.3700	-8.667%	33	625	-59.854%
2026-08-20	1.5400	1.5700	1.5000	1.5000	-3.226%	5	624	-63.333%
2026-08-19	1.5500	1.6400	1.5400	1.5500	-6.061%	73	623	-64.516%
2026-08-18	1.7200	1.7400	1.6500	1.6500	-23.256%	51	632	-66.667%
2026-08-17	2.3000	2.3300	2.1500	2.1500	-3.587%	18	632	-74.419%
2026-08-14	2.3400	2.4200	2.1900	2.2300	-8.607%	115	625	-75.336%
2026-08-13	2.4300	2.4500	2.3600	2.4400	+10.407%	201	593	-77.459%
2026-08-12	2.3200	2.3700	2.1600	2.2100	+12.755%	75	574	-75.113%
2026-08-10	2.0100	2.0300	1.9600	1.9600	-19.342%	65	562	-71.939%
2026-08-07	2.5700	2.6800	2.4300	2.4300	-2.410%	127	558	-77.366%
2026-08-06	2.9900	2.9900	2.3800	2.4900	-10.432%	258	583	-77.912%
2026-08-05	3.0300	3.0500	2.7100	2.7800	+40.404%	23	712	-80.216%
2026-08-04	1.7800	1.9900	1.7800	1.9800	+20.000%	319	704	-72.222%
2026-08-03	1.6000	1.6500	1.6000	1.6500	+23.134%	2	692	-66.667%
2026-07-31	1.1800	1.3400	1.1100	1.3400	+31.373%	30	693	-58.955%
2026-07-30	1.0000	1.0200	1.0000	1.0200	+3.030%	21	719	-46.078%
2026-07-29	1.0800	1.0800	0.9900	0.9900	-16.102%	4	712	-44.444%
2026-07-28	1.1800	1.1800	1.1800	1.1800	+0.855%	1	711	-53.390%
2026-07-27	1.3500	1.3500	1.1700	1.1700	-41.500%	3	710	-52.991%
2026-07-24	1.7800	2.0800	1.7800	2.0000	+1.010%	6	712	-72.500%
2026-07-23	2.0000	2.1600	1.9800	1.9800	-17.155%	62	715	-72.222%
2026-07-22	1.8300	2.4600	1.8300	2.3900	+29.189%	149	663	-76.987%
2026-07-21	1.7700	1.8800	1.7600	1.8500	-19.214%	95	658	-70.270%
2026-07-17	1.9300	2.3400	1.9300	2.2900	-2.137%	263	663	-75.983%
2026-07-16	2.5600	2.5600	2.3400	2.3400	-20.678%	109	631	-76.496%
2026-07-15	2.8000	2.9500	2.6800	2.9500	+1.724%	8	627	-81.356%
2026-07-14	2.5500	2.9800	2.5500	2.9000	+16.935%	161	632	-81.034%
2026-07-13	2.7300	2.7400	2.3700	2.4800	-17.608%	203	622	-77.823%
2026-07-10	2.8700	3.0100	2.8700	3.0100	+18.972%	16	600	-81.728%
2026-07-09	2.3700	2.5300	2.3700	2.5300	-3.802%	10	601	-78.261%
2026-07-08	1.9300	2.6300	1.9200	2.6300	+28.922%	93	605	-79.087%
2026-07-07	1.7100	2.0400	1.7100	2.0400	+9.677%	50	595	-73.039%
2026-07-02	2.0500	2.0500	1.8600	1.8600	-9.709%	3	591	-70.430%
2026-07-01	2.0800	2.1000	2.0400	2.0600	-10.435%	90	591	-73.301%
2026-06-30	2.2700	2.3000	2.2600	2.3000	+10.048%	23	589	-76.087%
2026-06-29	2.1400	2.1400	2.0900	2.0900	-3.687%	6	577	-73.684%
2026-06-26	2.1700	2.1700	2.1700	2.1700	-11.789%	1	571	-74.654%
2026-06-25	2.6100	2.6100	2.3500	2.4600	-8.889%	10	570	-77.642%
2026-06-24	2.7000	2.7000	2.7000	2.7000	-4.930%	1	571	-79.630%
2026-06-23	3.1200	3.2200	2.8400	2.8400	-25.263%	187	572	-80.634%
2026-06-22	4.0000	4.0000	3.8000	3.8000	-9.524%	8	496	-85.526%
2026-06-18	3.8700	4.2000	3.8700	4.2000	+13.514%	5	497	-86.905%
2026-06-17	4.2000	4.2000	3.7000	3.7000	-10.843%	48	497	-85.135%
2026-06-16	4.5500	4.5500	4.1500	4.1500	-11.702%	3	497	-86.747%
2026-06-15	4.4900	4.7500	4.4500	4.7000	+17.500%	36	505	-88.298%
2026-06-12	4.1500	4.1800	4.0000	4.0000	-1.235%	61	505	-86.250%
2026-06-10	4.0500	4.0500	4.0500	4.0500	-6.467%	4	505	-86.420%
2026-06-09	4.8000	4.8000	3.9000	4.3300	-11.992%	6	504	-87.298%
2026-06-08	5.1000	5.1500	4.8400	4.9200	+0.408%	139	502	-88.821%
2026-06-05	6.3500	6.4500	4.7900	4.9000	-29.799%	175	461	-88.776%
2026-06-04	5.9000	7.0000	5.9000	6.9800	+4.962%	122	475	-92.120%
2026-06-03	6.8000	6.8000	6.5000	6.6500	-16.979%	53	506	-91.729%
2026-06-02	9.6400	10.5000	8.0000	8.0100	-5.207%	410	504	-93.134%
2026-06-01	7.2500	8.4500	7.2500	8.4500	+32.031%	192	442	-93.491%
2026-05-29	6.1900	6.4000	6.0400	6.4000	+11.888%	137	454	-91.406%
2026-05-28	5.2400	5.9000	5.2300	5.7200	+8.952%	330	446	-90.385%
2026-05-27	5.1000	5.3000	4.8300	5.2500	-5.235%	246	422	-89.524%
2026-05-26	5.9000	6.2500	5.5000	5.5400	-6.102%	42	351	-90.072%
2026-05-22	6.1000	6.1000	5.9000	5.9000	-19.178%	7	369	-90.678%
2026-05-21	6.8000	7.3000	6.6900	7.3000	-8.750%	50	365	-92.466%
2026-05-20	8.4500	8.5500	7.6800	8.0000	-5.771%	107	365	-93.125%
2026-05-19	7.4500	8.4900	7.2700	8.4900	+9.548%	11	349	-93.522%
2026-05-18	9.7500	9.7500	7.7500	7.7500	-22.655%	27	349	-92.903%
2026-05-15	10.8500	10.8500	9.5500	10.0200	-20.286%	163	349	-94.511%
2026-05-14	10.1500	12.5700	10.1500	12.5700	+34.727%	152	242	-95.625%
2026-05-13	8.6000	9.3300	8.6000	9.3300	+38.222%	10	108	-94.105%
2026-05-12	7.8200	7.8200	6.7500	6.7500	-14.340%	50	108	-91.852%
2026-05-11	6.3500	7.9500	6.3500	7.8800	+21.418%	33	108	-93.020%
2026-05-08	6.8000	6.8000	6.4900	6.4900	+6.393%	7	106	-91.525%
2026-05-07	6.0500	6.4000	6.0500	6.1000	+22.000%	6	105	-90.984%
2026-05-06	4.3500	5.0300	4.3500	5.0000	+48.368%	20	105	-89.000%
2026-05-05	3.3700	3.3700	3.3700	3.3700	-0.882%	1	101	-83.680%
2026-05-04	3.8200	3.8200	3.1600	3.4000	-8.356%	91	101	-83.824%
2026-05-01	3.6500	3.7200	3.6500	3.7100	-6.784%	40	97	-85.175%
2026-04-30	4.7100	4.7100	3.8500	3.9800	-29.558%	9	97	-86.181%
2026-04-29	5.6500	5.6500	5.6500	5.6500	-5.360%	2	99	-90.265%
2026-04-28	5.7800	5.9700	5.7800	5.9700	-5.238%	3	99	-90.787%
2026-04-27	5.4400	6.3000	5.3500	6.3000	+12.500%	5	98	-91.270%
2026-04-24	4.4700	5.6000	4.4500	5.6000	+43.223%	67	98	-90.179%
2026-04-23	3.8500	3.9100	3.8500	3.9100	+5.676%	24	34	-85.934%
2026-04-22	3.7000	3.7000	3.5900	3.7000	+4.225%	12	19	-85.135%
2026-04-21	3.7000	3.7000	3.5500	3.5500	+5.970%	17	9	-84.507%
2026-04-20	3.6100	3.6100	3.3300	3.3500	-10.667%	4	9	-83.582%
2026-04-17	3.6500	3.7500	3.6500	3.7500	0.000%	5	5	-85.333%