Dark

NVDA20261218C32
NVDA Dec 18 2026 32.00 Call (NVDA261218C00032000)
option OPRA

Inactive

Sep 10, 2026

186.66+0.614%(+1.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	188.0000	188.0000	186.6600	186.6600	+0.614%	4	2,460	0.000%
2026-08-21	185.5200	185.5200	185.5200	185.5200	+15.950%	8	2,463	+0.614%
2026-07-29	160.0000	160.0000	160.0000	160.0000	0.000%	1	2,463	+16.663%
2026-06-26	160.0000	160.0000	160.0000	160.0000	-10.849%	1	2,464	+16.663%
2026-06-22	179.4700	179.4700	179.4700	179.4700	+0.408%	1	2,465	+4.006%
2026-06-18	178.7400	178.7400	178.7400	178.7400	+5.520%	1	2,467	+4.431%
2026-06-10	169.3900	169.3900	169.3900	169.3900	-9.971%	35	2,467	+10.195%
2026-06-04	188.1500	188.1500	188.1500	188.1500	-5.095%	29	2,467	-0.792%
2026-05-18	198.2500	198.2500	198.2500	198.2500	+25.475%	10	2,496	-5.846%
2026-04-13	158.0000	158.0000	158.0000	158.0000	+8.145%	1	2,496	+18.139%
2026-04-01	146.1000	146.1000	146.1000	146.1000	+6.814%	1	2,495	+27.762%
2026-03-27	137.7800	137.7800	136.7800	136.7800	-13.167%	11	2,494	+36.467%
2026-01-16	157.5700	157.5700	157.5200	157.5200	+8.897%	3	2,503	+18.499%
2025-12-18	142.8000	144.9000	142.8000	144.6500	-6.193%	51	2,503	+29.043%
2025-12-09	154.2000	154.2000	154.2000	154.2000	+2.119%	10	2,506	+21.051%
2025-12-03	151.0000	151.0000	151.0000	151.0000	+2.165%	5	2,501	+23.616%
2025-11-25	141.1000	147.8000	141.1000	147.8000	-2.859%	11	2,501	+26.292%
2025-11-24	152.1500	152.1500	151.7000	152.1500	+0.429%	23	2,490	+22.682%
2025-11-21	150.4000	155.0500	150.4000	151.5000	-2.384%	128	2,467	+23.208%
2025-11-17	155.2000	155.2000	154.9000	155.2000	-4.416%	30	2,379	+20.271%
2025-11-11	162.3700	162.3700	162.3700	162.3700	-6.361%	10	2,408	+14.960%
2025-10-31	173.4000	173.4000	173.4000	173.4000	+9.470%	1	2,398	+7.647%
2025-10-13	158.4000	158.4000	158.4000	158.4000	-0.975%	1	2,397	+17.841%
2025-10-10	159.9600	159.9600	159.9600	159.9600	+3.034%	10	2,397	+16.692%
2025-10-06	155.2500	155.2500	155.2500	155.2500	+10.853%	1	2,387	+20.232%
2025-09-08	140.1000	140.1000	140.0500	140.0500	-7.344%	2	2,388	+33.281%
2025-08-25	151.1500	151.1500	151.1500	151.1500	-1.505%	1	2,388	+23.493%
2025-08-11	153.4600	153.4600	153.4600	153.4600	+4.041%	1	2,388	+21.634%
2025-07-31	147.5000	147.5000	147.5000	147.5000	+2.830%	10	2,387	+26.549%
2025-07-24	143.4400	143.4400	143.4400	143.4400	+1.014%	2	2,397	+30.131%
2025-07-21	142.0000	142.0000	142.0000	142.0000	0.000%	5	2,399	+31.451%
2025-07-18	142.0000	142.0000	142.0000	142.0000	+6.879%	5	2,403	+31.451%
2025-07-10	132.8600	132.8600	132.8600	132.8600	+4.057%	2	2,405	+40.494%
2025-06-27	127.6800	127.6800	127.6800	127.6800	+3.636%	9	2,403	+46.194%
2025-06-25	123.2000	123.2000	123.2000	123.2000	+7.205%	115	2,412	+51.510%
2025-06-20	114.9200	114.9200	114.9200	114.9200	-0.863%	20	2,510	+62.426%
2025-06-12	115.9200	115.9200	115.9200	115.9200	+13.747%	10	2,520	+61.025%
2025-05-23	101.9100	101.9100	101.9100	101.9100	-3.439%	2	2,530	+83.162%
2025-05-16	105.5400	105.5400	105.5400	105.5400	+18.318%	2	2,530	+76.862%
2025-05-08	89.2000	89.2000	89.2000	89.2000	+27.794%	10	2,531	+109.260%
2025-04-22	69.8000	69.8000	69.8000	69.8000	-16.806%	1	2,521	+167.421%
2025-04-15	83.8500	83.9000	83.8500	83.9000	-0.131%	5	2,521	+122.479%
2025-04-14	83.9500	84.1200	83.9500	84.0100	+18.141%	14	2,521	+122.188%
2025-04-08	71.1100	71.1100	71.1100	71.1100	+1.066%	20	2,521	+162.495%
2025-04-07	71.1100	71.1100	66.6300	70.3600	+5.015%	311	2,501	+165.293%
2025-04-04	67.0000	67.0000	67.0000	67.0000	-12.304%	2	2,593	+178.597%
2025-03-31	76.4000	76.4000	76.4000	76.4000	-6.487%	14	2,592	+144.319%
2025-03-28	81.1000	81.8000	81.1000	81.7000	-2.273%	30	2,588	+128.470%
2025-03-27	83.5000	83.6000	83.5000	83.6000	-3.908%	20	2,589	+123.278%
2025-03-12	87.0000	87.0000	87.0000	87.0000	+9.987%	1	2,589	+114.552%
2025-03-11	79.1000	79.1000	79.1000	79.1000	-6.391%	1	2,589	+135.980%
2025-03-07	84.5000	84.5000	84.5000	84.5000	-2.312%	10	2,588	+120.899%
2025-03-03	90.0000	90.0000	86.5000	86.5000	-8.947%	20	2,593	+115.792%
2025-02-27	98.0200	98.0200	95.0000	95.0000	-13.234%	23	2,613	+96.484%
2025-02-21	110.0000	110.0000	109.4900	109.4900	-2.092%	4	2,635	+70.481%
2025-02-20	110.1000	111.8300	110.1000	111.8300	-0.080%	2	2,637	+66.914%
2025-02-19	109.9500	111.9200	109.9500	111.9200	+10.375%	2	2,639	+66.780%
2025-02-07	101.4000	101.4000	101.4000	101.4000	+17.743%	20	2,641	+84.083%
2025-02-03	86.2900	86.2900	86.1200	86.1200	-26.393%	2	2,641	+116.744%
2025-01-24	117.0000	117.0000	117.0000	117.0000	+7.834%	2	2,643	+59.538%
2025-01-16	108.5000	108.5000	108.5000	108.5000	+3.887%	1	2,644	+72.037%
2025-01-13	104.4400	104.4400	104.4400	104.4400	-5.184%	1	2,645	+78.725%
2025-01-10	110.1500	110.1500	110.1500	110.1500	-1.652%	2	2,644	+69.460%
2025-01-08	112.0000	112.0000	112.0000	112.0000	+0.901%	1	2,645	+66.661%
2025-01-02	111.0000	111.0000	111.0000	111.0000	-0.448%	1	2,645	+68.162%
2024-12-30	110.4500	111.5000	110.4500	111.5000	+3.155%	2	2,646	+67.408%
2024-12-18	107.9500	108.0900	107.9500	108.0900	-1.647%	5	2,644	+72.689%
2024-12-11	109.9000	109.9000	109.9000	109.9000	-1.919%	1	2,639	+69.845%
2024-12-03	113.2000	113.2000	112.0500	112.0500	-0.089%	2	2,638	+66.586%
2024-12-02	112.1500	112.1500	112.1500	112.1500	+6.759%	1	2,636	+66.438%
2024-11-27	105.0500	105.0500	105.0500	105.0500	-9.126%	1	2,634	+77.687%
2024-11-22	115.6000	115.6000	115.6000	115.6000	-4.636%	2	2,634	+61.471%
2024-11-21	121.2200	121.2200	121.2200	121.2200	-0.639%	2	2,635	+53.984%
2024-11-14	122.0000	122.0000	122.0000	122.0000	+4.452%	31	2,633	+53.000%
2024-11-06	116.8000	116.8000	116.8000	116.8000	+0.638%	2	2,664	+59.812%
2024-10-25	115.5300	116.0600	115.5300	116.0600	+2.031%	24	2,664	+60.831%
2024-10-24	114.5000	114.5000	113.7500	113.7500	-0.263%	2	2,672	+64.097%
2024-10-23	114.0500	114.0500	114.0500	114.0500	-0.766%	1	2,670	+63.665%
2024-10-21	114.9300	114.9300	114.9300	114.9300	+5.295%	1	2,669	+62.412%
2024-10-16	109.1500	109.1500	109.1500	109.1500	-2.072%	1	2,670	+71.012%
2024-10-14	111.3500	111.4600	110.9000	111.4600	+3.664%	22	2,669	+67.468%
2024-10-11	107.5200	107.5200	107.5200	107.5200	+2.890%	10	2,687	+73.605%
2024-10-09	104.5000	104.5000	104.5000	104.5000	+6.307%	1	2,692	+78.622%
2024-10-07	98.3000	98.3000	98.3000	98.3000	+7.585%	1	2,691	+89.888%
2024-10-02	91.3700	91.3700	91.3700	91.3700	-0.922%	1	2,690	+104.290%
2024-10-01	92.2200	92.2200	92.2200	92.2200	-1.580%	3	2,689	+102.407%
2024-09-27	93.7000	93.7000	93.7000	93.7000	-5.829%	14	2,692	+99.210%
2024-09-26	99.5000	99.5000	99.5000	99.5000	+1.531%	1	2,692	+87.598%
2024-09-25	96.4500	98.0000	96.4500	98.0000	+4.645%	42	2,691	+90.469%
2024-09-24	93.6500	93.6500	93.6500	93.6500	+4.801%	2	2,729	+99.317%
2024-09-23	89.3600	89.3600	89.3600	89.3600	-0.067%	4	2,729	+108.885%
2024-09-20	89.4200	89.4200	89.4200	89.4200	-2.444%	10	2,729	+108.745%
2024-09-19	91.6600	91.6600	91.6600	91.6600	+4.575%	4	2,734	+103.644%
2024-09-18	87.6500	87.6500	87.6500	87.6500	-1.694%	1	2,730	+112.961%
2024-09-17	91.2500	91.2500	89.0200	89.1600	-0.302%	32	2,731	+109.354%
2024-09-16	89.4300	89.4300	89.4300	89.4300	-3.004%	1	2,760	+108.722%
2024-09-13	92.2000	92.2000	92.2000	92.2000	+14.123%	2	2,761	+102.451%
2024-09-10	80.7900	80.7900	80.7900	80.7900	+2.201%	1	2,762	+131.043%
2024-09-09	79.0500	79.0500	79.0500	79.0500	+2.729%	1	2,763	+136.129%
2024-09-06	77.0000	77.0000	76.9500	76.9500	-2.780%	10	2,763	+142.573%
2024-09-04	79.1500	79.1500	79.1500	79.1500	-3.358%	1	2,767	+135.831%
2024-09-03	84.0700	84.1900	81.9000	81.9000	-10.813%	26	2,768	+127.912%
2024-08-30	91.7600	91.8300	91.7600	91.8300	-10.147%	22	2,793	+103.267%
2024-08-23	102.2000	102.2000	102.2000	102.2000	+0.878%	2	2,793	+82.642%
2024-08-20	101.3100	101.3100	101.3100	101.3100	+3.642%	1	2,794	+84.246%
2024-08-16	97.7500	97.7500	97.7500	97.7500	+1.717%	2	2,795	+90.957%
2024-08-15	96.1000	96.1000	96.1000	96.1000	+6.071%	1	2,796	+94.235%
2024-08-14	90.6000	90.6000	90.6000	90.6000	+5.043%	1	2,797	+106.026%
2024-08-12	86.2500	86.2500	86.2500	86.2500	+9.817%	1	2,798	+116.417%
2024-08-09	78.5200	78.5400	78.5200	78.5400	+0.115%	4	2,798	+137.662%
2024-08-08	78.4500	78.4500	78.4500	78.4500	+6.014%	3	2,800	+137.935%
2024-08-07	74.0000	74.0000	74.0000	74.0000	-8.246%	1	2,803	+152.243%
2024-08-06	80.6500	80.6500	80.6500	80.6500	+1.002%	1	2,803	+131.445%
2024-08-02	79.8500	79.8500	79.8500	79.8500	-2.503%	2	2,804	+133.763%
2024-08-01	81.9000	81.9000	81.9000	81.9000	+4.331%	2	2,806	+127.912%
2024-07-30	78.5000	78.5000	78.5000	78.5000	-11.669%	90	2,808	+137.783%
2024-07-29	88.8700	88.8700	88.8700	88.8700	+3.157%	35	2,898	+110.037%
2024-07-26	86.1500	86.1500	86.1500	86.1500	-13.417%	15	2,933	+116.669%
2024-07-16	99.0600	99.5000	99.0600	99.5000	-3.725%	4	2,948	+87.598%
2024-07-09	103.4000	103.4300	103.3500	103.3500	+0.977%	10	2,948	+80.610%
2024-07-08	102.3500	102.3500	102.3500	102.3500	+6.949%	40	2,958	+82.374%
2024-07-02	95.7000	95.7000	95.7000	95.7000	-0.261%	1	2,918	+95.047%
2024-07-01	95.9500	95.9500	95.9500	95.9500	-4.622%	1	2,917	+94.539%
2024-06-21	100.6000	100.6000	100.6000	100.6000	-1.575%	10	2,916	+85.547%
2024-06-13	102.2100	102.2100	102.2100	102.2100	+9.199%	31	2,911	+82.624%
2024-06-10	93.6000	93.6000	93.6000	93.6000	0.000%	40	2,880	+99.423%