NVDA261218C00345000
NVDA Dec 18 2026 345.00 Call
optionOPRA
EODOct 23, 2026
0.04USD-42.857%(-0.03)2Vol2,675OI
NVDA261218C00345000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -42.857% | 2 | 2,676 | 0.000% |
| 2026-10-22 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 2,676 | -42.857% |
| 2026-10-21 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | +20.000% | 13 | 2,669 | -33.333% |
| 2026-10-20 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | +25.000% | 3 | 2,670 | -20.000% |
| 2026-10-16 | 0.0800 | 0.0800 | 0.0400 | 0.0400 | -55.556% | 11 | 2,678 | 0.000% |
| 2026-10-15 | 0.0600 | 0.1100 | 0.0600 | 0.0900 | -10.000% | 42 | 2,654 | -55.556% |
| 2026-10-14 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | +11.111% | 110 | 2,686 | -60.000% |
| 2026-10-13 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | +12.500% | 65 | 2,750 | -55.556% |
| 2026-10-12 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | -20.000% | 2 | 2,751 | -50.000% |
| 2026-10-08 | 0.1500 | 0.1800 | 0.1000 | 0.1000 | -54.545% | 45 | 2,790 | -60.000% |
| 2026-10-07 | 0.2600 | 0.2600 | 0.1700 | 0.2200 | -8.333% | 6 | 2,790 | -81.818% |
| 2026-10-06 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | +20.000% | 5 | 2,791 | -83.333% |
| 2026-10-05 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | -4.762% | 42 | 2,752 | -80.000% |
| 2026-10-02 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | +5.000% | 4 | 2,750 | -80.952% |
| 2026-09-30 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 1 | 2,750 | -80.000% |
| 2026-09-29 | 0.2300 | 0.2300 | 0.1900 | 0.1900 | -9.524% | 101 | 2,649 | -78.947% |
| 2026-09-28 | 0.2400 | 0.3000 | 0.2100 | 0.2100 | -4.545% | 4 | 2,650 | -80.952% |
| 2026-09-24 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | -18.519% | 2 | 2,650 | -81.818% |
| 2026-09-21 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +8.000% | 1 | 2,651 | -85.185% |
| 2026-09-18 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.000% | 12 | 2,640 | -84.000% |
| 2026-09-17 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 2,641 | -84.000% |
| 2026-09-16 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -3.846% | 6 | 2,636 | -84.000% |
| 2026-09-15 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | -7.143% | 5 | 2,638 | -84.615% |
| 2026-09-14 | 0.2700 | 0.2800 | 0.1800 | 0.2800 | -22.222% | 9 | 2,633 | -85.714% |
| 2026-09-11 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -21.739% | 2 | 2,633 | -88.889% |
| 2026-09-10 | 0.5200 | 0.5200 | 0.4500 | 0.4600 | -34.286% | 371 | 2,285 | -91.304% |
| 2026-09-08 | 0.7500 | 0.7500 | 0.5800 | 0.7000 | 0.000% | 15 | 2,294 | -94.286% |
| 2026-09-04 | 0.6600 | 0.8200 | 0.6600 | 0.7000 | +12.903% | 6 | 2,298 | -94.286% |
| 2026-09-03 | 0.5900 | 0.6300 | 0.5900 | 0.6200 | +40.909% | 14 | 2,308 | -93.548% |
| 2026-09-02 | 0.5200 | 0.5200 | 0.4400 | 0.4400 | +25.714% | 2 | 2,307 | -90.909% |
| 2026-09-01 | 0.4800 | 0.4800 | 0.3500 | 0.3500 | -18.605% | 3 | 2,306 | -88.571% |
| 2026-08-31 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | -17.308% | 3 | 2,306 | -90.698% |
| 2026-08-28 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | -30.667% | 2,040 | 384 | -92.308% |
| 2026-08-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +27.119% | 12 | 381 | -94.667% |
| 2026-08-26 | 0.5600 | 0.5900 | 0.5400 | 0.5900 | -1.667% | 68 | 355 | -93.220% |
| 2026-08-25 | 0.5900 | 0.6000 | 0.5400 | 0.6000 | +13.208% | 7 | 356 | -93.333% |
| 2026-08-24 | 0.6100 | 0.6200 | 0.5300 | 0.5300 | -24.286% | 16 | 361 | -92.453% |
| 2026-08-21 | 0.8000 | 0.8000 | 0.6800 | 0.7000 | -6.667% | 3 | 360 | -94.286% |
| 2026-08-20 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | -3.846% | 45 | 325 | -94.667% |
| 2026-08-19 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | -13.333% | 6 | 329 | -94.872% |
| 2026-08-18 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | -18.919% | 2 | 329 | -95.556% |
| 2026-08-17 | 1.1500 | 1.2000 | 1.1000 | 1.1100 | -5.128% | 95 | 314 | -96.396% |
| 2026-08-14 | 1.2400 | 1.2400 | 1.1400 | 1.1700 | -5.645% | 92 | 296 | -96.581% |
| 2026-08-13 | 1.2000 | 1.3100 | 1.1800 | 1.2400 | +11.712% | 58 | 281 | -96.774% |
| 2026-08-12 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +13.265% | 2 | 279 | -96.396% |
| 2026-08-11 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -18.333% | 1 | 279 | -95.918% |
| 2026-08-07 | 1.3500 | 1.3500 | 1.2000 | 1.2000 | -6.250% | 61 | 291 | -96.667% |
| 2026-08-06 | 1.4100 | 1.4100 | 1.2800 | 1.2800 | -14.094% | 6 | 286 | -96.875% |
| 2026-08-05 | 1.5700 | 1.6900 | 1.4800 | 1.4900 | +63.736% | 65 | 283 | -97.315% |
| 2026-08-03 | 0.7200 | 0.9100 | 0.7200 | 0.9100 | +35.821% | 3 | 283 | -95.604% |
| 2026-07-31 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.000% | 8 | 283 | -94.030% |
| 2026-07-30 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | -1.471% | 2 | 283 | -94.030% |
| 2026-07-29 | 0.6800 | 0.6800 | 0.6100 | 0.6800 | 0.000% | 10 | 288 | -94.118% |
| 2026-07-28 | 0.6300 | 0.6800 | 0.6300 | 0.6800 | -11.688% | 2 | 288 | -94.118% |
| 2026-07-27 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -30.631% | 3 | 290 | -94.805% |
| 2026-07-23 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -15.267% | 1 | 290 | -96.396% |
| 2026-07-17 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | -8.392% | 4 | 288 | -96.947% |
| 2026-07-16 | 1.5100 | 1.5100 | 1.4300 | 1.4300 | -8.917% | 2 | 290 | -97.203% |
| 2026-07-14 | 1.4700 | 1.5700 | 1.4700 | 1.5700 | -12.778% | 2 | 289 | -97.452% |
| 2026-07-10 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +16.129% | 2 | 289 | -97.778% |
| 2026-07-08 | 1.2800 | 1.6100 | 1.2800 | 1.5500 | +35.965% | 4 | 289 | -97.419% |
| 2026-07-07 | 1.0700 | 1.1400 | 1.0700 | 1.1400 | +4.587% | 5 | 287 | -96.491% |
| 2026-07-06 | 1.1800 | 1.1800 | 1.0900 | 1.0900 | +3.810% | 12 | 296 | -96.330% |
| 2026-07-02 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | -29.054% | 3 | 296 | -96.190% |
| 2026-06-30 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | +8.824% | 20 | 296 | -97.297% |
| 2026-06-26 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | -9.934% | 10 | 296 | -97.059% |
| 2026-06-25 | 1.5800 | 1.6200 | 1.4500 | 1.5100 | -3.205% | 66 | 242 | -97.351% |
| 2026-06-24 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | -10.345% | 121 | 246 | -97.436% |
| 2026-06-23 | 1.9900 | 1.9900 | 1.7400 | 1.7400 | -25.641% | 28 | 246 | -97.701% |
| 2026-06-22 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -11.364% | 1 | 245 | -98.291% |
| 2026-06-18 | 2.4500 | 2.6500 | 2.4500 | 2.6400 | +17.333% | 3 | 246 | -98.485% |
| 2026-06-17 | 2.5000 | 2.5000 | 2.2500 | 2.2500 | -14.773% | 30 | 222 | -98.222% |
| 2026-06-16 | 2.6700 | 2.6800 | 2.6100 | 2.6400 | -12.000% | 56 | 224 | -98.485% |
| 2026-06-15 | 2.8900 | 3.0000 | 2.7300 | 3.0000 | +29.870% | 45 | 236 | -98.667% |
| 2026-06-11 | 2.3600 | 2.3600 | 2.1900 | 2.3100 | -4.938% | 16 | 237 | -98.268% |
| 2026-06-10 | 2.8200 | 2.8400 | 2.4300 | 2.4300 | -11.314% | 22 | 242 | -98.354% |
| 2026-06-09 | 2.8500 | 2.8500 | 2.7400 | 2.7400 | -16.717% | 39 | 279 | -98.540% |
| 2026-06-08 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -1.791% | 1 | 279 | -98.784% |
| 2026-06-05 | 3.7200 | 3.7200 | 3.3300 | 3.3500 | -16.040% | 68 | 276 | -98.806% |
| 2026-06-04 | 4.0000 | 4.0100 | 3.9100 | 3.9900 | -7.209% | 105 | 276 | -98.997% |
| 2026-06-03 | 4.4400 | 4.5000 | 4.3000 | 4.3000 | -26.244% | 443 | 266 | -99.070% |
| 2026-06-02 | 6.1000 | 6.1400 | 5.7900 | 5.8300 | +11.686% | 122 | 266 | -99.314% |
| 2026-06-01 | 5.1500 | 5.2200 | 4.8300 | 5.2200 | +30.500% | 101 | 262 | -99.234% |
| 2026-05-29 | 3.9500 | 4.1000 | 3.9100 | 4.0000 | +15.274% | 149 | 255 | -99.000% |
| 2026-05-28 | 3.2800 | 3.4700 | 3.2100 | 3.4700 | +13.770% | 201 | 247 | -98.847% |
| 2026-05-27 | 3.2700 | 3.2700 | 3.0100 | 3.0500 | -13.842% | 41 | 245 | -98.689% |
| 2026-05-26 | 3.8000 | 3.8000 | 3.5300 | 3.5400 | -21.333% | 42 | 243 | -98.870% |
| 2026-05-21 | 5.6500 | 5.6500 | 4.5000 | 4.5000 | -14.122% | 3 | 241 | -99.111% |
| 2026-05-20 | 4.9500 | 5.4900 | 4.9500 | 5.2400 | -2.056% | 117 | 231 | -99.237% |
| 2026-05-19 | 4.8000 | 5.4500 | 4.8000 | 5.3500 | +9.184% | 83 | 224 | -99.252% |
| 2026-05-18 | 6.2900 | 6.3100 | 4.9000 | 4.9000 | -30.986% | 14 | 221 | -99.184% |
| 2026-05-15 | 6.3700 | 7.1000 | 6.3600 | 7.1000 | -14.458% | 38 | 221 | -99.437% |
| 2026-05-14 | 7.7800 | 8.3000 | 7.7800 | 8.3000 | +37.190% | 3 | 221 | -99.518% |
| 2026-05-13 | 5.1400 | 6.1100 | 5.1400 | 6.0500 | +33.850% | 156 | 221 | -99.339% |
| 2026-05-12 | 4.9500 | 4.9500 | 4.1800 | 4.5200 | -6.418% | 202 | 138 | -99.115% |
| 2026-05-11 | 4.4200 | 5.0700 | 4.4200 | 4.8300 | +17.805% | 86 | 153 | -99.172% |
| 2026-05-08 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | +30.159% | 56 | 144 | -99.024% |
| 2026-05-06 | 2.9800 | 3.2000 | 2.7600 | 3.1500 | +56.716% | 63 | 129 | -98.730% |
| 2026-05-05 | 2.0300 | 2.0300 | 1.9800 | 2.0100 | -12.227% | 40 | 125 | -98.010% |
| 2026-05-01 | 2.3400 | 2.3500 | 2.2900 | 2.2900 | -12.928% | 42 | 115 | -98.253% |
| 2026-04-30 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -21.493% | 16 | 116 | -98.479% |
| 2026-04-29 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -12.987% | 8 | 116 | -98.806% |
| 2026-04-28 | 3.6000 | 3.9500 | 3.6000 | 3.8500 | -2.532% | 14 | 108 | -98.961% |
| 2026-04-27 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +11.268% | 1 | 97 | -98.987% |
| 2026-04-24 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +55.702% | 2 | 97 | -98.873% |
| 2026-04-23 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +6.542% | 1 | 95 | -98.246% |
| 2026-04-21 | 2.0800 | 2.1600 | 2.0800 | 2.1400 | +2.392% | 91 | 5 | -98.131% |
| 2026-04-20 | 2.0200 | 2.0900 | 2.0200 | 2.0900 | -5.000% | 2 | 5 | -98.086% |
| 2026-04-17 | 2.1800 | 2.2000 | 2.1200 | 2.2000 | +6.796% | 5 | 3 | -98.182% |
| 2026-04-16 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 0.000% | 1 | 0 | -98.058% |