Dark

NVDA20261218C33
NVDA Dec 18 2026 33.00 Call (NVDA261218C00033000)
option OPRA

Inactive

Jul 14, 2026

175.07+6.555%(+10.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	175.0700	175.0700	175.0700	175.0700	+6.555%	1	342	0.000%
2026-06-25	164.3000	164.3000	164.3000	164.3000	-7.463%	1	343	+6.555%
2026-06-18	177.7700	177.7700	177.5500	177.5500	+2.957%	3	344	-1.397%
2026-06-10	172.4500	172.4500	172.4500	172.4500	-5.924%	1	344	+1.519%
2026-05-22	183.5200	183.5200	183.3100	183.3100	-10.173%	10	344	-4.495%
2026-05-14	204.0700	204.0700	204.0700	204.0700	+9.538%	5	353	-14.211%
2026-05-12	186.3000	186.3000	186.3000	186.3000	+7.607%	7	358	-6.028%
2026-05-06	173.1300	173.1300	173.1300	173.1300	+3.207%	1	358	+1.121%
2026-04-22	168.5700	168.5700	167.7500	167.7500	+21.452%	6	358	+4.364%
2026-03-31	138.1200	138.1200	138.1200	138.1200	+1.634%	5	358	+26.752%
2026-03-30	135.9500	135.9500	135.9000	135.9000	-1.343%	6	360	+28.823%
2026-03-27	140.3000	140.3000	137.7500	137.7500	-13.245%	3	360	+27.093%
2026-02-23	159.4000	159.4000	158.7800	158.7800	-1.988%	20	363	+10.259%
2026-01-30	162.0000	162.0000	162.0000	162.0000	+3.846%	1	363	+8.068%
2026-01-26	156.0000	156.0000	156.0000	156.0000	+4.000%	2	363	+12.224%
2026-01-20	150.0000	150.0000	150.0000	150.0000	-4.153%	1	365	+16.713%
2026-01-16	156.5000	156.5000	156.5000	156.5000	+4.118%	1	366	+11.866%
2026-01-14	150.3100	150.3100	150.3100	150.3100	-2.813%	1	366	+16.473%
2026-01-08	154.6600	154.6600	154.6600	154.6600	+5.204%	1	366	+13.197%
2025-12-11	147.0100	147.0100	147.0100	147.0100	-3.632%	10	367	+19.087%
2025-12-08	153.8700	153.9900	152.5500	152.5500	+2.486%	11	367	+14.762%
2025-12-03	149.7100	149.7100	148.8500	148.8500	-3.819%	11	367	+17.615%
2025-12-02	154.7600	154.7600	154.7600	154.7600	+5.790%	10	372	+13.124%
2025-12-01	145.6900	146.2900	145.6900	146.2900	-0.415%	10	376	+19.673%
2025-11-25	140.3500	146.9000	140.3500	146.9000	-1.476%	11	386	+19.176%
2025-11-21	149.7500	153.6000	149.1000	149.1000	-0.732%	173	395	+17.418%
2025-11-20	166.0500	166.0500	150.2000	150.2000	-1.444%	16	302	+16.558%
2025-11-18	152.4000	152.4000	152.4000	152.4000	-12.146%	1	298	+14.875%
2025-10-31	174.2800	174.2800	172.8100	173.4700	-3.799%	14	299	+0.922%
2025-10-29	180.3200	180.3200	180.3200	180.3200	+9.153%	1	285	-2.911%
2025-10-09	165.2000	165.2000	165.2000	165.2000	+7.064%	5	286	+5.975%
2025-10-06	154.3000	154.3000	154.3000	154.3000	+2.084%	1	291	+13.461%
2025-09-30	151.1500	151.1500	151.1500	151.1500	-0.820%	1	290	+15.825%
2025-09-29	152.4000	152.4000	152.4000	152.4000	+4.070%	10	291	+14.875%
2025-09-11	146.4400	146.4400	146.4400	146.4400	+6.231%	20	301	+19.551%
2025-09-02	137.8500	137.8500	137.8500	137.8500	-9.707%	1	321	+27.000%
2025-08-11	152.6700	152.6700	152.6700	152.6700	+7.144%	2	321	+14.672%
2025-07-24	142.4900	142.4900	142.4900	142.4900	+2.107%	2	323	+22.865%
2025-07-16	139.5500	139.5500	139.5500	139.5500	+13.603%	40	321	+25.453%
2025-06-25	122.6000	122.8400	122.6000	122.8400	+9.084%	6	320	+42.519%
2025-06-10	112.6700	112.6700	112.6100	112.6100	+52.692%	4	323	+55.466%
2025-04-23	73.7500	73.7500	73.7500	73.7500	+9.960%	3	323	+137.383%
2025-04-21	67.0700	67.0700	67.0700	67.0700	-16.372%	1	323	+161.026%
2025-04-11	80.2000	80.2000	80.2000	80.2000	-0.743%	20	323	+118.292%
2025-04-10	80.8000	80.8000	80.8000	80.8000	+23.926%	10	323	+116.671%
2025-04-04	66.9000	66.9000	65.2000	65.2000	-13.722%	14	327	+168.512%
2025-04-03	75.5700	75.5700	75.5700	75.5700	-4.439%	1	330	+131.666%
2025-04-01	79.0000	79.0800	79.0000	79.0800	+3.305%	14	330	+121.383%
2025-03-31	75.5900	76.5500	75.5900	76.5500	-11.523%	5	337	+128.700%
2025-03-18	86.5200	86.5200	86.5200	86.5200	+9.091%	1	338	+102.346%
2025-03-11	79.3100	79.3100	79.3100	79.3100	+1.745%	1	338	+120.741%
2025-03-10	77.9500	77.9500	77.9500	77.9500	-2.805%	10	338	+124.593%
2025-03-07	80.2000	80.2000	80.2000	80.2000	-27.696%	8	331	+118.292%
2025-02-20	109.9500	110.9200	109.9500	110.9200	-0.090%	2	331	+57.834%
2025-02-19	111.0400	111.0400	111.0200	111.0200	+1.111%	2	330	+57.692%
2025-02-14	109.8000	109.8000	109.8000	109.8000	+28.843%	2	328	+59.444%
2025-02-03	85.4400	85.4400	85.2200	85.2200	-21.456%	2	328	+105.433%
2025-01-17	108.5000	108.5000	108.5000	108.5000	-1.543%	2	326	+61.355%
2025-01-16	110.2000	110.2000	110.2000	110.2000	-1.607%	1	326	+58.866%
2025-01-08	112.0000	112.0000	112.0000	112.0000	+0.855%	1	324	+56.313%
2025-01-03	111.0500	111.0500	111.0500	111.0500	+0.045%	2	324	+57.650%
2024-12-30	111.0000	111.0000	111.0000	111.0000	-0.395%	1	323	+57.721%
2024-12-09	111.4400	111.4400	111.4400	111.4400	-2.246%	1	324	+57.098%
2024-12-06	114.0000	114.0000	114.0000	114.0000	+5.069%	2	324	+53.570%
2024-11-26	108.5000	108.5000	108.5000	108.5000	-5.734%	1	325	+61.355%
2024-11-22	115.1000	115.1000	115.1000	115.1000	-0.947%	2	326	+52.103%
2024-11-06	116.2000	116.2000	116.2000	116.2000	+6.654%	1	326	+50.663%
2024-11-01	108.9500	108.9500	108.9500	108.9500	-3.814%	2	325	+60.688%
2024-10-28	113.2700	113.2700	113.2700	113.2700	-1.667%	5	326	+54.560%
2024-10-25	115.1900	115.1900	115.1900	115.1900	-0.268%	20	331	+51.984%
2024-10-22	115.5000	115.5000	115.5000	115.5000	+1.289%	1	321	+51.576%
2024-10-21	114.0300	114.0300	114.0300	114.0300	+6.940%	1	322	+53.530%
2024-10-11	106.6300	106.6300	106.6300	106.6300	+34.092%	10	321	+64.185%
2024-09-05	79.5200	79.5200	79.5200	79.5200	+2.171%	1	321	+120.158%
2024-08-08	77.8300	77.8300	77.8300	77.8300	-11.051%	9	321	+124.939%
2024-07-24	87.5000	87.5000	87.5000	87.5000	-8.940%	1	321	+100.080%
2024-07-22	96.0900	96.0900	96.0900	96.0900	-6.573%	1	321	+82.194%
2024-07-09	102.8500	102.8500	102.8500	102.8500	+6.140%	1	321	+70.219%
2024-06-12	96.9000	96.9000	96.9000	96.9000	+4.508%	10	320	+80.671%
2024-06-11	92.7200	92.7200	92.7200	92.7200	0.000%	10	320	+88.816%