NVDA261218C00325000
NVDA Dec 18 2026 325.00 Call
optionOPRA
EODOct 23, 2026
0.10USD-9.091%(-0.01)7Vol4,659OI
NVDA261218C00325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1200 | 0.1200 | 0.0800 | 0.1000 | -9.091% | 7 | 4,654 | 0.000% |
| 2026-10-22 | 0.1000 | 0.1200 | 0.0100 | 0.1100 | -8.333% | 107 | 4,675 | -9.091% |
| 2026-10-21 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | +33.333% | 14 | 4,662 | -16.667% |
| 2026-10-20 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -30.769% | 18 | 4,646 | +11.111% |
| 2026-10-16 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 2 | 4,645 | -23.077% |
| 2026-10-15 | 0.1400 | 0.1600 | 0.1400 | 0.1400 | -12.500% | 228 | 4,475 | -28.571% |
| 2026-10-14 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 0.000% | 284 | 4,191 | -37.500% |
| 2026-10-13 | 0.1500 | 0.1700 | 0.1400 | 0.1600 | -5.882% | 24 | 4,213 | -37.500% |
| 2026-10-12 | 0.1800 | 0.2000 | 0.1700 | 0.1700 | -26.087% | 106 | 4,119 | -41.176% |
| 2026-10-09 | 0.2600 | 0.2600 | 0.1800 | 0.2300 | -4.167% | 5 | 4,120 | -56.522% |
| 2026-10-08 | 0.3900 | 0.5000 | 0.2300 | 0.2400 | -35.135% | 138 | 4,019 | -58.333% |
| 2026-10-07 | 0.3600 | 0.5000 | 0.2800 | 0.3700 | 0.000% | 48 | 4,033 | -72.973% |
| 2026-10-06 | 0.4700 | 0.4900 | 0.3700 | 0.3700 | -2.632% | 146 | 3,931 | -72.973% |
| 2026-10-05 | 0.3100 | 0.4000 | 0.3100 | 0.3800 | 0.000% | 6 | 3,931 | -73.684% |
| 2026-10-02 | 0.4600 | 0.4600 | 0.3700 | 0.3800 | +8.571% | 323 | 3,735 | -73.684% |
| 2026-10-01 | 0.3100 | 0.3600 | 0.3100 | 0.3500 | -5.405% | 24 | 3,719 | -71.429% |
| 2026-09-30 | 0.3900 | 0.3900 | 0.3500 | 0.3700 | 0.000% | 33 | 3,750 | -72.973% |
| 2026-09-29 | 0.4100 | 0.4500 | 0.3700 | 0.3700 | -15.909% | 74 | 3,717 | -72.973% |
| 2026-09-28 | 0.5200 | 0.5200 | 0.4400 | 0.4400 | +22.222% | 129 | 3,680 | -77.273% |
| 2026-09-25 | 0.4100 | 0.4100 | 0.3600 | 0.3600 | -7.692% | 7 | 3,681 | -72.222% |
| 2026-09-24 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | -13.333% | 16 | 3,666 | -74.359% |
| 2026-09-23 | 0.5000 | 0.5000 | 0.4300 | 0.4500 | -25.000% | 86 | 3,630 | -77.778% |
| 2026-09-22 | 0.5700 | 0.6000 | 0.5400 | 0.6000 | +9.091% | 132 | 3,650 | -83.333% |
| 2026-09-21 | 0.4800 | 0.5700 | 0.4800 | 0.5500 | +22.222% | 34 | 3,632 | -81.818% |
| 2026-09-18 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.000% | 233 | 3,710 | -77.778% |
| 2026-09-17 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.000% | 35 | 3,704 | -77.778% |
| 2026-09-16 | 0.4800 | 0.5000 | 0.4500 | 0.4500 | -2.174% | 13 | 3,699 | -77.778% |
| 2026-09-15 | 0.4900 | 0.5000 | 0.4300 | 0.4600 | -2.128% | 99 | 3,632 | -78.261% |
| 2026-09-14 | 0.4200 | 0.4700 | 0.4000 | 0.4700 | -26.563% | 4,059 | 5,571 | -78.723% |
| 2026-09-11 | 0.7300 | 0.7500 | 0.6400 | 0.6400 | -13.514% | 78 | 5,565 | -84.375% |
| 2026-09-10 | 0.7700 | 0.7800 | 0.7300 | 0.7400 | -23.711% | 96 | 5,539 | -86.486% |
| 2026-09-09 | 1.0400 | 1.0400 | 0.9600 | 0.9700 | -6.731% | 81 | 5,538 | -89.691% |
| 2026-09-08 | 1.4000 | 1.4000 | 1.0200 | 1.0400 | -17.460% | 110 | 5,587 | -90.385% |
| 2026-09-04 | 1.3300 | 1.4300 | 1.2300 | 1.2600 | +20.000% | 124 | 5,641 | -92.063% |
| 2026-09-03 | 0.8800 | 1.1700 | 0.8800 | 1.0500 | +23.529% | 4,911 | 1,518 | -90.476% |
| 2026-09-02 | 0.6400 | 0.9500 | 0.6400 | 0.8500 | +46.552% | 7 | 1,517 | -88.235% |
| 2026-09-01 | 0.5900 | 0.6300 | 0.5800 | 0.5800 | -14.706% | 208 | 1,634 | -82.759% |
| 2026-08-31 | 0.7800 | 0.7800 | 0.6600 | 0.6800 | -21.839% | 62 | 1,606 | -85.294% |
| 2026-08-28 | 1.0900 | 1.2000 | 0.8300 | 0.8700 | -25.641% | 291 | 1,603 | -88.506% |
| 2026-08-27 | 1.2400 | 1.3800 | 1.0400 | 1.1700 | +36.047% | 239 | 1,523 | -91.453% |
| 2026-08-26 | 0.8500 | 0.8700 | 0.8400 | 0.8600 | +1.176% | 21 | 1,515 | -88.372% |
| 2026-08-25 | 0.8700 | 0.9000 | 0.8300 | 0.8500 | +7.595% | 46 | 1,528 | -88.235% |
| 2026-08-24 | 1.0500 | 1.0500 | 0.7900 | 0.7900 | -25.472% | 151 | 1,506 | -87.342% |
| 2026-08-21 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | -10.924% | 87 | 1,507 | -90.566% |
| 2026-08-20 | 1.2200 | 1.2300 | 1.1500 | 1.1900 | -5.556% | 68 | 1,522 | -91.597% |
| 2026-08-19 | 1.3100 | 1.3100 | 1.1800 | 1.2600 | -1.563% | 83 | 1,522 | -92.063% |
| 2026-08-18 | 1.4200 | 1.4500 | 1.2800 | 1.2800 | -26.857% | 152 | 1,509 | -92.187% |
| 2026-08-17 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +1.156% | 7 | 1,508 | -94.286% |
| 2026-08-14 | 1.9100 | 1.9300 | 1.7300 | 1.7300 | -8.466% | 84 | 1,515 | -94.220% |
| 2026-08-13 | 1.9400 | 1.9800 | 1.8000 | 1.8900 | +6.780% | 81 | 1,519 | -94.709% |
| 2026-08-12 | 1.6400 | 1.8800 | 1.6400 | 1.7700 | +24.648% | 149 | 1,527 | -94.350% |
| 2026-08-11 | 1.6000 | 1.6000 | 1.4200 | 1.4200 | -11.250% | 31 | 1,528 | -92.958% |
| 2026-08-10 | 1.9400 | 1.9400 | 1.5200 | 1.6000 | -15.789% | 139 | 1,505 | -93.750% |
| 2026-08-07 | 2.0800 | 2.0900 | 1.8700 | 1.9000 | -4.040% | 63 | 1,509 | -94.737% |
| 2026-08-06 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | -9.589% | 27 | 1,509 | -94.949% |
| 2026-08-05 | 1.9000 | 2.3600 | 1.9000 | 2.1900 | +29.586% | 146 | 1,572 | -95.434% |
| 2026-08-04 | 1.4300 | 1.6900 | 1.4300 | 1.6900 | +23.358% | 161 | 1,572 | -94.083% |
| 2026-08-03 | 1.2400 | 1.3700 | 1.2400 | 1.3700 | +30.476% | 6 | 1,573 | -92.701% |
| 2026-07-31 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | +19.318% | 6 | 1,568 | -90.476% |
| 2026-07-30 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -4.348% | 27 | 1,545 | -88.636% |
| 2026-07-29 | 0.8400 | 0.9200 | 0.8200 | 0.9200 | -5.155% | 178 | 1,529 | -89.130% |
| 2026-07-28 | 0.8500 | 0.9700 | 0.8500 | 0.9700 | -11.818% | 10 | 1,536 | -89.691% |
| 2026-07-27 | 1.3100 | 1.3100 | 1.0000 | 1.1000 | -24.138% | 21 | 1,536 | -90.909% |
| 2026-07-24 | 1.4500 | 1.4700 | 1.4500 | 1.4500 | -12.121% | 16 | 1,538 | -93.103% |
| 2026-07-23 | 1.7700 | 1.7700 | 1.6500 | 1.6500 | -17.910% | 28 | 1,538 | -93.939% |
| 2026-07-22 | 1.5000 | 2.0300 | 1.5000 | 2.0100 | +34.899% | 211 | 1,539 | -95.025% |
| 2026-07-21 | 1.5200 | 1.5300 | 1.4500 | 1.4900 | -1.325% | 484 | 1,543 | -93.289% |
| 2026-07-20 | 1.7000 | 1.7100 | 1.5000 | 1.5100 | -12.717% | 118 | 1,525 | -93.377% |
| 2026-07-17 | 1.3900 | 1.9500 | 1.3900 | 1.7300 | -14.356% | 152 | 1,526 | -94.220% |
| 2026-07-16 | 2.0900 | 2.0900 | 1.9600 | 2.0200 | -6.912% | 111 | 1,527 | -95.050% |
| 2026-07-15 | 2.2400 | 2.2400 | 2.0200 | 2.1700 | +3.828% | 117 | 1,580 | -95.392% |
| 2026-07-13 | 2.3600 | 2.3600 | 2.0900 | 2.0900 | -14.694% | 4 | 1,576 | -95.215% |
| 2026-07-10 | 1.9900 | 2.5600 | 1.9900 | 2.4500 | +30.319% | 22 | 1,577 | -95.918% |
| 2026-07-09 | 2.0800 | 2.0800 | 1.8800 | 1.8800 | -6.931% | 79 | 1,588 | -94.681% |
| 2026-07-08 | 1.7600 | 2.0200 | 1.7200 | 2.0200 | +27.044% | 143 | 1,591 | -95.050% |
| 2026-07-07 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +5.298% | 3 | 1,591 | -93.711% |
| 2026-07-02 | 1.7200 | 1.7600 | 1.5100 | 1.5100 | -20.526% | 15 | 1,601 | -93.377% |
| 2026-07-01 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | -2.564% | 5 | 1,601 | -94.737% |
| 2026-06-30 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | +8.333% | 12 | 1,607 | -94.872% |
| 2026-06-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.703% | 1 | 1,606 | -94.444% |
| 2026-06-26 | 1.8800 | 1.9000 | 1.8500 | 1.8500 | -7.500% | 20 | 1,588 | -94.595% |
| 2026-06-25 | 2.1300 | 2.1300 | 2.0000 | 2.0000 | -17.355% | 55 | 1,542 | -95.000% |
| 2026-06-23 | 2.6300 | 2.6700 | 2.4200 | 2.4200 | -23.899% | 151 | 1,544 | -95.868% |
| 2026-06-22 | 3.1900 | 3.2500 | 3.1400 | 3.1800 | -10.924% | 18 | 1,544 | -96.855% |
| 2026-06-18 | 3.4100 | 3.5700 | 3.4100 | 3.5700 | +15.161% | 52 | 1,504 | -97.199% |
| 2026-06-17 | 3.3200 | 3.3200 | 3.1000 | 3.1000 | -14.365% | 2 | 1,504 | -96.774% |
| 2026-06-16 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -10.396% | 60 | 1,444 | -97.238% |
| 2026-06-15 | 3.9000 | 4.0900 | 3.9000 | 4.0400 | +15.429% | 16 | 1,444 | -97.525% |
| 2026-06-12 | 3.5000 | 3.5500 | 3.4600 | 3.5000 | +1.449% | 27 | 1,442 | -97.143% |
| 2026-06-11 | 3.1500 | 3.4500 | 2.9500 | 3.4500 | -1.989% | 6 | 1,440 | -97.101% |
| 2026-06-10 | 3.7800 | 3.7800 | 3.4500 | 3.5200 | -7.853% | 9 | 1,439 | -97.159% |
| 2026-06-09 | 3.8300 | 3.8300 | 3.7500 | 3.8200 | -12.184% | 10 | 1,437 | -97.382% |
| 2026-06-08 | 4.3100 | 4.3500 | 4.3100 | 4.3500 | +4.819% | 6 | 1,435 | -97.701% |
| 2026-06-05 | 4.7800 | 4.7800 | 4.1500 | 4.1500 | -31.405% | 135 | 1,460 | -97.590% |
| 2026-06-04 | 5.1000 | 6.0500 | 5.1000 | 6.0500 | +6.890% | 238 | 1,556 | -98.347% |
| 2026-06-03 | 6.5000 | 6.5000 | 5.6600 | 5.6600 | -19.143% | 9 | 1,556 | -98.233% |
| 2026-06-02 | 7.8000 | 9.2000 | 7.0000 | 7.0000 | +0.287% | 134 | 1,543 | -98.571% |
| 2026-06-01 | 6.3500 | 7.0000 | 6.3500 | 6.9800 | +32.197% | 11 | 1,545 | -98.567% |
| 2026-05-29 | 5.3000 | 5.4100 | 5.2000 | 5.2800 | +8.866% | 271 | 1,546 | -98.106% |
| 2026-05-28 | 4.5900 | 4.8500 | 4.5000 | 4.8500 | +13.583% | 155 | 1,544 | -97.938% |
| 2026-05-27 | 4.4900 | 4.4900 | 4.1700 | 4.2700 | -11.411% | 207 | 1,539 | -97.658% |
| 2026-05-26 | 5.0500 | 5.4000 | 4.6900 | 4.8200 | -5.490% | 74 | 1,553 | -97.925% |
| 2026-05-22 | 5.8000 | 5.8000 | 5.0000 | 5.1000 | -12.821% | 23 | 1,540 | -98.039% |
| 2026-05-21 | 7.5000 | 7.5000 | 5.7400 | 5.8500 | -11.364% | 145 | 1,538 | -98.291% |
| 2026-05-20 | 6.9000 | 7.5000 | 6.6000 | 6.6000 | -1.932% | 245 | 1,500 | -98.485% |
| 2026-05-19 | 7.0500 | 7.0500 | 6.3000 | 6.7300 | -0.444% | 78 | 1,506 | -98.514% |
| 2026-05-18 | 8.8000 | 8.8000 | 6.7000 | 6.7600 | -20.471% | 169 | 1,605 | -98.521% |
| 2026-05-15 | 9.3200 | 9.3200 | 8.2000 | 8.5000 | -21.077% | 116 | 1,598 | -98.824% |
| 2026-05-14 | 9.7500 | 11.0500 | 9.2300 | 10.7700 | +37.197% | 399 | 1,339 | -99.071% |
| 2026-05-13 | 7.2500 | 8.1000 | 7.2500 | 7.8500 | +34.648% | 23 | 1,342 | -98.726% |
| 2026-05-12 | 6.1000 | 6.1000 | 5.7000 | 5.8300 | -10.992% | 81 | 1,345 | -98.285% |
| 2026-05-11 | 6.5800 | 6.9300 | 6.1000 | 6.5500 | +19.091% | 119 | 1,345 | -98.473% |
| 2026-05-08 | 5.9700 | 5.9700 | 5.4900 | 5.5000 | +8.911% | 130 | 1,332 | -98.182% |
| 2026-05-07 | 5.5000 | 5.5300 | 5.0500 | 5.0500 | +26.250% | 46 | 1,330 | -98.020% |
| 2026-05-06 | 4.0000 | 4.0000 | 3.8200 | 4.0000 | +40.845% | 11 | 1,324 | -97.500% |
| 2026-05-05 | 2.7600 | 2.8400 | 2.7600 | 2.8400 | +1.429% | 40 | 1,326 | -96.479% |
| 2026-05-04 | 3.2000 | 3.2000 | 2.8000 | 2.8000 | -11.950% | 3 | 1,326 | -96.429% |
| 2026-05-01 | 3.3000 | 3.3000 | 3.1600 | 3.1800 | -11.667% | 42 | 1,324 | -96.855% |
| 2026-04-30 | 4.6500 | 4.6500 | 3.4700 | 3.6000 | -18.552% | 22 | 1,319 | -97.222% |
| 2026-04-29 | 5.0000 | 5.0000 | 4.4200 | 4.4200 | -15.649% | 2 | 1,319 | -97.738% |
| 2026-04-28 | 4.9700 | 5.2400 | 4.9500 | 5.2400 | -7.257% | 3 | 1,319 | -98.092% |
| 2026-04-27 | 4.7500 | 5.9000 | 4.7500 | 5.6500 | +28.409% | 1,288 | 1,318 | -98.230% |
| 2026-04-24 | 4.9500 | 4.9500 | 4.4000 | 4.4000 | +37.500% | 2 | 43 | -97.727% |
| 2026-04-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +6.667% | 2 | 43 | -96.875% |
| 2026-04-22 | 2.9400 | 3.0000 | 2.9400 | 3.0000 | +3.448% | 10 | 43 | -96.667% |
| 2026-04-21 | 3.1800 | 3.1800 | 2.9000 | 2.9000 | +2.113% | 39 | 48 | -96.552% |
| 2026-04-20 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -10.127% | 4 | 48 | -96.479% |
| 2026-04-17 | 3.1000 | 3.1600 | 3.1000 | 3.1600 | +8.966% | 46 | 44 | -96.835% |
| 2026-04-16 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 0.000% | 2 | 0 | -96.552% |