NVDA261218C00355000
NVDA Dec 18 2026 355.00 Call
optionOPRA
EODOct 23, 2026
0.04USD-42.857%(-0.03)30Vol2,985OI
NVDA261218C00355000 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% | 30 | 2,968 | 0.000% |
| 2026-10-22 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +133.333% | 1 | 2,969 | -42.857% |
| 2026-10-20 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 2 | 2,971 | +33.333% |
| 2026-10-15 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -50.000% | 2 | 2,970 | 0.000% |
| 2026-10-13 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 1 | 2,969 | -50.000% |
| 2026-10-12 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -40.000% | 1 | 2,970 | -33.333% |
| 2026-10-09 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | -41.176% | 3 | 2,970 | -60.000% |
| 2026-10-08 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | +30.769% | 2 | 2,969 | -76.471% |
| 2026-10-07 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 2,969 | -69.231% |
| 2026-10-06 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 2 | 2,970 | -73.333% |
| 2026-10-02 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +14.286% | 1 | 2,970 | -75.000% |
| 2026-10-01 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -22.222% | 1 | 2,969 | -71.429% |
| 2026-09-30 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 2 | 2,967 | -77.778% |
| 2026-09-29 | 0.2600 | 0.2600 | 0.2000 | 0.2000 | -4.762% | 5 | 2,966 | -80.000% |
| 2026-09-28 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | +31.250% | 2 | 2,968 | -80.952% |
| 2026-09-24 | 0.1700 | 0.2500 | 0.1600 | 0.1600 | -30.435% | 9 | 2,967 | -75.000% |
| 2026-09-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +15.000% | 1 | 2,967 | -82.609% |
| 2026-09-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 1 | 2,967 | -80.000% |
| 2026-09-18 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 1 | 2,966 | -80.952% |
| 2026-09-17 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.000% | 116 | 2,922 | -80.952% |
| 2026-09-16 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 1 | 2,921 | -80.952% |
| 2026-09-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 1 | 2,921 | -80.000% |
| 2026-09-14 | 0.2000 | 0.2100 | 0.1800 | 0.2100 | -34.375% | 218 | 3,082 | -80.952% |
| 2026-09-11 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 1 | 3,083 | -87.500% |
| 2026-09-10 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -27.273% | 2 | 3,083 | -87.500% |
| 2026-09-09 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | -4.348% | 401 | 3,084 | -90.909% |
| 2026-09-08 | 0.6500 | 0.6500 | 0.4600 | 0.4600 | -23.333% | 254 | 2,958 | -91.304% |
| 2026-09-04 | 0.4500 | 0.6100 | 0.4500 | 0.6000 | +36.364% | 15 | 2,956 | -93.333% |
| 2026-09-03 | 0.3600 | 0.4400 | 0.3600 | 0.4400 | +22.222% | 47 | 2,928 | -90.909% |
| 2026-09-02 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | +38.462% | 2 | 2,927 | -88.889% |
| 2026-09-01 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -21.212% | 26 | 2,917 | -84.615% |
| 2026-08-31 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | -19.512% | 2 | 2,917 | -87.879% |
| 2026-08-28 | 0.4800 | 0.5000 | 0.4100 | 0.4100 | -32.787% | 2,305 | 998 | -90.244% |
| 2026-08-27 | 0.5100 | 0.6500 | 0.5100 | 0.6100 | +27.083% | 46 | 954 | -93.443% |
| 2026-08-26 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +4.348% | 1 | 955 | -91.667% |
| 2026-08-24 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | -13.208% | 5 | 952 | -91.304% |
| 2026-08-21 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | -14.516% | 2 | 954 | -92.453% |
| 2026-08-20 | 0.6000 | 0.6500 | 0.5800 | 0.6200 | -3.125% | 136 | 971 | -93.548% |
| 2026-08-19 | 0.7100 | 0.7100 | 0.6000 | 0.6400 | -8.571% | 60 | 977 | -93.750% |
| 2026-08-18 | 0.7900 | 0.7900 | 0.6500 | 0.7000 | -27.083% | 63 | 968 | -94.286% |
| 2026-08-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +10.345% | 1 | 969 | -95.833% |
| 2026-08-14 | 1.0000 | 1.0000 | 0.8700 | 0.8700 | -16.346% | 312 | 935 | -95.402% |
| 2026-08-13 | 0.9700 | 1.0600 | 0.9600 | 1.0400 | +11.828% | 430 | 922 | -96.154% |
| 2026-08-12 | 0.9900 | 0.9900 | 0.8600 | 0.9300 | -12.264% | 213 | 918 | -95.699% |
| 2026-08-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -14.516% | 2 | 917 | -96.226% |
| 2026-08-05 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +26.531% | 2 | 915 | -96.774% |
| 2026-08-04 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +66.102% | 1 | 914 | -95.918% |
| 2026-08-03 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -7.813% | 1 | 914 | -93.220% |
| 2026-07-31 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +6.667% | 1 | 914 | -93.750% |
| 2026-07-30 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | +22.449% | 2 | 916 | -93.333% |
| 2026-07-29 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -10.909% | 1 | 916 | -91.837% |
| 2026-07-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -42.105% | 2 | 916 | -92.727% |
| 2026-07-23 | 1.0000 | 1.0000 | 0.9400 | 0.9500 | -5.941% | 138 | 914 | -95.789% |
| 2026-07-20 | 1.1600 | 1.1600 | 1.0100 | 1.0100 | -9.009% | 162 | 814 | -96.040% |
| 2026-07-17 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | -13.281% | 21 | 803 | -96.396% |
| 2026-07-14 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | -14.667% | 3 | 801 | -96.875% |
| 2026-07-10 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | +28.205% | 22 | 800 | -97.333% |
| 2026-07-09 | 1.3000 | 1.3000 | 1.1700 | 1.1700 | +24.468% | 21 | 801 | -96.581% |
| 2026-07-06 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | -2.083% | 6 | 796 | -95.745% |
| 2026-07-02 | 1.0900 | 1.0900 | 0.9600 | 0.9600 | -20.000% | 2 | 796 | -95.833% |
| 2026-06-30 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | +10.092% | 6 | 793 | -96.667% |
| 2026-06-29 | 1.0400 | 1.0900 | 1.0400 | 1.0900 | -8.403% | 2 | 792 | -96.330% |
| 2026-06-26 | 1.1600 | 1.1900 | 1.1200 | 1.1900 | -7.031% | 7 | 789 | -96.639% |
| 2026-06-25 | 1.2800 | 1.3300 | 1.2500 | 1.2800 | -11.724% | 24 | 781 | -96.875% |
| 2026-06-24 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -2.685% | 1 | 782 | -97.241% |
| 2026-06-23 | 1.8100 | 1.8100 | 1.4900 | 1.4900 | -29.384% | 11 | 783 | -97.315% |
| 2026-06-22 | 2.4300 | 2.4300 | 2.1100 | 2.1100 | -0.939% | 2 | 783 | -98.104% |
| 2026-06-18 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +7.035% | 10 | 773 | -98.122% |
| 2026-06-17 | 2.0900 | 2.0900 | 1.9900 | 1.9900 | -23.166% | 5 | 772 | -97.990% |
| 2026-06-15 | 2.3900 | 2.6000 | 2.3900 | 2.5900 | +17.195% | 138 | 773 | -98.456% |
| 2026-06-12 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +2.791% | 1 | 774 | -98.190% |
| 2026-06-11 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -15.020% | 69 | 820 | -98.140% |
| 2026-06-09 | 2.1800 | 2.5300 | 2.1800 | 2.5300 | -10.915% | 2 | 820 | -98.419% |
| 2026-06-08 | 2.7000 | 2.8400 | 2.7000 | 2.8400 | +1.429% | 7 | 821 | -98.592% |
| 2026-06-05 | 3.2500 | 3.2500 | 2.8000 | 2.8000 | -33.014% | 7 | 828 | -98.571% |
| 2026-06-04 | 3.6500 | 4.3200 | 3.3500 | 4.1800 | +12.973% | 628 | 957 | -99.043% |
| 2026-06-03 | 4.5500 | 4.5500 | 3.7000 | 3.7000 | -20.430% | 932 | 633 | -98.919% |
| 2026-06-02 | 4.9800 | 5.5000 | 4.5500 | 4.6500 | -2.311% | 612 | 360 | -99.140% |
| 2026-06-01 | 3.8000 | 4.8500 | 3.8000 | 4.7600 | +44.242% | 266 | 340 | -99.160% |
| 2026-05-29 | 3.5500 | 3.5500 | 3.3000 | 3.3000 | +4.101% | 313 | 262 | -98.788% |
| 2026-05-28 | 2.7900 | 3.2000 | 2.7600 | 3.1700 | +20.076% | 194 | 257 | -98.738% |
| 2026-05-27 | 2.8500 | 2.8500 | 2.6200 | 2.6400 | -12.292% | 116 | 261 | -98.485% |
| 2026-05-26 | 3.1400 | 3.5000 | 2.9600 | 3.0100 | -7.385% | 200 | 264 | -98.671% |
| 2026-05-22 | 3.2400 | 3.2900 | 3.1600 | 3.2500 | -13.333% | 72 | 263 | -98.769% |
| 2026-05-21 | 3.6100 | 3.9500 | 3.6100 | 3.7500 | -17.219% | 45 | 260 | -98.933% |
| 2026-05-20 | 4.5400 | 4.5400 | 4.4800 | 4.5300 | -0.440% | 80 | 258 | -99.117% |
| 2026-05-19 | 4.2900 | 4.9500 | 4.2900 | 4.5500 | +4.598% | 82 | 236 | -99.121% |
| 2026-05-18 | 4.7000 | 4.7000 | 4.3500 | 4.3500 | -29.839% | 21 | 244 | -99.080% |
| 2026-05-15 | 5.5900 | 6.2000 | 5.5300 | 6.2000 | -17.881% | 38 | 241 | -99.355% |
| 2026-05-14 | 5.8800 | 7.5500 | 5.8800 | 7.5500 | +44.359% | 41 | 249 | -99.470% |
| 2026-05-13 | 4.9000 | 5.3000 | 4.9000 | 5.2300 | +24.524% | 10 | 251 | -99.235% |
| 2026-05-12 | 4.1000 | 4.2000 | 3.5900 | 4.2000 | -1.176% | 51 | 247 | -99.048% |
| 2026-05-11 | 3.4000 | 4.2500 | 3.4000 | 4.2500 | +19.718% | 7 | 246 | -99.059% |
| 2026-05-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +9.568% | 19 | 227 | -98.873% |
| 2026-05-07 | 3.4000 | 3.5200 | 3.2400 | 3.2400 | +19.557% | 3 | 226 | -98.765% |
| 2026-05-06 | 2.5000 | 2.7100 | 2.4800 | 2.7100 | +59.412% | 44 | 222 | -98.524% |
| 2026-05-05 | 1.7300 | 1.7300 | 1.6600 | 1.7000 | -45.161% | 40 | 218 | -97.647% |
| 2026-04-28 | 3.0700 | 3.1400 | 3.0700 | 3.1000 | +3.333% | 4 | 218 | -98.710% |
| 2026-04-27 | 3.0000 | 3.0000 | 2.7000 | 3.0000 | +11.524% | 262 | 215 | -98.667% |
| 2026-04-24 | 2.6700 | 2.7100 | 2.6200 | 2.6900 | +52.841% | 40 | 6 | -98.513% |
| 2026-04-23 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 0.000% | 1 | 1 | -97.727% |