Dark

NVDA20261218C325
NVDA Dec 18 2026 325.00 Call (NVDA261218C00325000)
option OPRA

EOD

Aug 14, 2026

1.73-8.466%(-0.16)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.9100	1.9300	1.7300	1.7300	-8.466%	84	1,508	0.000%
2026-08-13	1.9400	1.9800	1.8000	1.8900	+6.780%	81	1,515	-8.466%
2026-08-12	1.6400	1.8800	1.6400	1.7700	+24.648%	149	1,519	-2.260%
2026-08-11	1.6000	1.6000	1.4200	1.4200	-11.250%	31	1,527	+21.831%
2026-08-10	1.9400	1.9400	1.5200	1.6000	-15.789%	139	1,528	+8.125%
2026-08-07	2.0800	2.0900	1.8700	1.9000	-4.040%	63	1,505	-8.947%
2026-08-06	2.0000	2.0000	1.9800	1.9800	-9.589%	27	1,509	-12.626%
2026-08-05	1.9000	2.3600	1.9000	2.1900	+29.586%	146	1,509	-21.005%
2026-08-04	1.4300	1.6900	1.4300	1.6900	+23.358%	161	1,572	+2.367%
2026-08-03	1.2400	1.3700	1.2400	1.3700	+30.476%	6	1,572	+26.277%
2026-07-31	1.0700	1.0700	1.0500	1.0500	+19.318%	6	1,573	+64.762%
2026-07-30	0.9000	0.9000	0.8800	0.8800	-4.348%	27	1,568	+96.591%
2026-07-29	0.8400	0.9200	0.8200	0.9200	-5.155%	178	1,545	+88.043%
2026-07-28	0.8500	0.9700	0.8500	0.9700	-11.818%	10	1,529	+78.351%
2026-07-27	1.3100	1.3100	1.0000	1.1000	-24.138%	21	1,536	+57.273%
2026-07-24	1.4500	1.4700	1.4500	1.4500	-12.121%	16	1,536	+19.310%
2026-07-23	1.7700	1.7700	1.6500	1.6500	-17.910%	28	1,538	+4.848%
2026-07-22	1.5000	2.0300	1.5000	2.0100	+34.899%	211	1,538	-13.930%
2026-07-21	1.5200	1.5300	1.4500	1.4900	-1.325%	484	1,539	+16.107%
2026-07-20	1.7000	1.7100	1.5000	1.5100	-12.717%	118	1,543	+14.570%
2026-07-17	1.3900	1.9500	1.3900	1.7300	-14.356%	152	1,525	0.000%
2026-07-16	2.0900	2.0900	1.9600	2.0200	-6.912%	111	1,526	-14.356%
2026-07-15	2.2400	2.2400	2.0200	2.1700	+3.828%	117	1,527	-20.276%
2026-07-13	2.3600	2.3600	2.0900	2.0900	-14.694%	4	1,580	-17.225%
2026-07-10	1.9900	2.5600	1.9900	2.4500	+30.319%	22	1,576	-29.388%
2026-07-09	2.0800	2.0800	1.8800	1.8800	-6.931%	79	1,577	-7.979%
2026-07-08	1.7600	2.0200	1.7200	2.0200	+27.044%	143	1,588	-14.356%
2026-07-07	1.5900	1.5900	1.5900	1.5900	+5.298%	3	1,591	+8.805%
2026-07-02	1.7200	1.7600	1.5100	1.5100	-20.526%	15	1,601	+14.570%
2026-07-01	1.8000	1.9000	1.8000	1.9000	-2.564%	5	1,601	-8.947%
2026-06-30	1.9900	1.9900	1.9500	1.9500	+8.333%	12	1,601	-11.282%
2026-06-29	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,607	-3.889%
2026-06-26	1.8800	1.9000	1.8500	1.8500	-7.500%	20	1,606	-6.486%
2026-06-25	2.1300	2.1300	2.0000	2.0000	-17.355%	55	1,588	-13.500%
2026-06-23	2.6300	2.6700	2.4200	2.4200	-23.899%	151	1,542	-28.512%
2026-06-22	3.1900	3.2500	3.1400	3.1800	-10.924%	18	1,544	-45.597%
2026-06-18	3.4100	3.5700	3.4100	3.5700	+15.161%	52	1,504	-51.541%
2026-06-17	3.3200	3.3200	3.1000	3.1000	-14.365%	2	1,504	-44.194%
2026-06-16	3.6200	3.6200	3.6200	3.6200	-10.396%	60	1,504	-52.210%
2026-06-15	3.9000	4.0900	3.9000	4.0400	+15.429%	16	1,442	-57.178%
2026-06-12	3.5000	3.5500	3.4600	3.5000	+1.449%	27	1,442	-50.571%
2026-06-11	3.1500	3.4500	2.9500	3.4500	-1.989%	6	1,442	-49.855%
2026-06-10	3.7800	3.7800	3.4500	3.5200	-7.853%	9	1,440	-50.852%
2026-06-09	3.8300	3.8300	3.7500	3.8200	-12.184%	10	1,439	-54.712%
2026-06-08	4.3100	4.3500	4.3100	4.3500	+4.819%	6	1,437	-60.230%
2026-06-05	4.7800	4.7800	4.1500	4.1500	-31.405%	135	1,435	-58.313%
2026-06-04	5.1000	6.0500	5.1000	6.0500	+6.890%	238	1,460	-71.405%
2026-06-03	6.5000	6.5000	5.6600	5.6600	-19.143%	9	1,556	-69.435%
2026-06-02	7.8000	9.2000	7.0000	7.0000	+0.287%	134	1,556	-75.286%
2026-06-01	6.3500	7.0000	6.3500	6.9800	+32.197%	11	1,543	-75.215%
2026-05-29	5.3000	5.4100	5.2000	5.2800	+8.866%	271	1,545	-67.235%
2026-05-28	4.5900	4.8500	4.5000	4.8500	+13.583%	155	1,546	-64.330%
2026-05-27	4.4900	4.4900	4.1700	4.2700	-11.411%	207	1,544	-59.485%
2026-05-26	5.0500	5.4000	4.6900	4.8200	-5.490%	74	1,539	-64.108%
2026-05-22	5.8000	5.8000	5.0000	5.1000	-12.821%	23	1,553	-66.078%
2026-05-21	7.5000	7.5000	5.7400	5.8500	-11.364%	145	1,540	-70.427%
2026-05-20	6.9000	7.5000	6.6000	6.6000	-1.932%	245	1,540	-73.788%
2026-05-19	7.0500	7.0500	6.3000	6.7300	-0.444%	78	1,506	-74.294%
2026-05-18	8.8000	8.8000	6.7000	6.7600	-20.471%	169	1,506	-74.408%
2026-05-15	9.3200	9.3200	8.2000	8.5000	-21.077%	116	1,506	-79.647%
2026-05-14	9.7500	11.0500	9.2300	10.7700	+37.197%	399	1,598	-83.937%
2026-05-13	7.2500	8.1000	7.2500	7.8500	+34.648%	23	1,342	-77.962%
2026-05-12	6.1000	6.1000	5.7000	5.8300	-10.992%	81	1,342	-70.326%
2026-05-11	6.5800	6.9300	6.1000	6.5500	+19.091%	119	1,342	-73.588%
2026-05-08	5.9700	5.9700	5.4900	5.5000	+8.911%	130	1,345	-68.545%
2026-05-07	5.5000	5.5300	5.0500	5.0500	+26.250%	46	1,332	-65.743%
2026-05-06	4.0000	4.0000	3.8200	4.0000	+40.845%	11	1,330	-56.750%
2026-05-05	2.7600	2.8400	2.7600	2.8400	+1.429%	40	1,324	-39.085%
2026-05-04	3.2000	3.2000	2.8000	2.8000	-11.950%	3	1,326	-38.214%
2026-05-01	3.3000	3.3000	3.1600	3.1800	-11.667%	42	1,324	-45.597%
2026-04-30	4.6500	4.6500	3.4700	3.6000	-18.552%	22	1,324	-51.944%
2026-04-29	5.0000	5.0000	4.4200	4.4200	-15.649%	2	1,319	-60.860%
2026-04-28	4.9700	5.2400	4.9500	5.2400	-7.257%	3	1,319	-66.985%
2026-04-27	4.7500	5.9000	4.7500	5.6500	+28.409%	1,288	1,318	-69.381%
2026-04-24	4.9500	4.9500	4.4000	4.4000	+37.500%	2	43	-60.682%
2026-04-23	3.2000	3.2000	3.2000	3.2000	+6.667%	2	43	-45.938%
2026-04-22	2.9400	3.0000	2.9400	3.0000	+3.448%	10	43	-42.333%
2026-04-21	3.1800	3.1800	2.9000	2.9000	+2.113%	39	48	-40.345%
2026-04-20	2.8400	2.8400	2.8400	2.8400	-10.127%	4	48	-39.085%
2026-04-17	3.1000	3.1600	3.1000	3.1600	+8.966%	46	44	-45.253%
2026-04-16	2.9000	2.9000	2.9000	2.9000	0.000%	2	0	-40.345%