NVDA261218C00365000
NVDA Dec 18 2026 365.00 Call
optionOPRA
EODOct 20, 2026
0.03USD-25.000%(-0.01)3Vol499OI
NVDA261218C00365000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 3 | 501 | 0.000% |
| 2026-10-15 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 1 | 501 | -25.000% |
| 2026-10-13 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 4 | 498 | -50.000% |
| 2026-10-12 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 10 | 488 | -50.000% |
| 2026-10-09 | 0.1400 | 0.1400 | 0.0800 | 0.0800 | -11.111% | 2 | 488 | -62.500% |
| 2026-10-07 | 0.1400 | 0.1400 | 0.0900 | 0.0900 | 0.000% | 2 | 488 | -66.667% |
| 2026-10-06 | 0.1300 | 0.1300 | 0.0800 | 0.0900 | -25.000% | 4 | 486 | -66.667% |
| 2026-10-02 | 0.1100 | 0.1700 | 0.1100 | 0.1200 | -33.333% | 3 | 486 | -75.000% |
| 2026-09-30 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 2 | 486 | -83.333% |
| 2026-09-29 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | +50.000% | 3 | 485 | -83.333% |
| 2026-09-25 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -33.333% | 10 | 475 | -75.000% |
| 2026-09-22 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 2 | 475 | -83.333% |
| 2026-09-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 475 | -80.000% |
| 2026-09-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 1 | 475 | -80.000% |
| 2026-09-17 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 1 | 475 | -83.333% |
| 2026-09-16 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | +128.571% | 4 | 475 | -81.250% |
| 2026-09-14 | 0.1800 | 0.1800 | 0.0700 | 0.0700 | -72.000% | 2 | 475 | -57.143% |
| 2026-09-10 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -13.793% | 1 | 474 | -88.000% |
| 2026-09-09 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -25.641% | 1 | 475 | -89.655% |
| 2026-09-08 | 0.3200 | 0.3900 | 0.3200 | 0.3900 | -11.364% | 15 | 481 | -92.308% |
| 2026-09-04 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | +57.143% | 17 | 481 | -93.182% |
| 2026-09-03 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 1 | 482 | -89.286% |
| 2026-09-02 | 0.2400 | 0.3000 | 0.2400 | 0.2800 | +16.667% | 8 | 484 | -89.286% |
| 2026-08-31 | 0.2900 | 0.3200 | 0.2200 | 0.2400 | -27.273% | 33 | 485 | -87.500% |
| 2026-08-28 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -34.000% | 2 | 485 | -90.909% |
| 2026-08-27 | 0.3900 | 0.5300 | 0.3700 | 0.5000 | +28.205% | 133 | 381 | -94.000% |
| 2026-08-26 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | +11.429% | 7 | 376 | -92.308% |
| 2026-08-24 | 0.4900 | 0.4900 | 0.3500 | 0.3500 | -23.913% | 9 | 376 | -91.429% |
| 2026-08-20 | 0.4800 | 0.5100 | 0.4600 | 0.4600 | -19.298% | 82 | 426 | -93.478% |
| 2026-08-19 | 0.5200 | 0.5800 | 0.5200 | 0.5700 | +1.786% | 4 | 430 | -94.737% |
| 2026-08-18 | 0.6000 | 0.6000 | 0.5200 | 0.5600 | -22.222% | 285 | 408 | -94.643% |
| 2026-08-17 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -7.692% | 1 | 407 | -95.833% |
| 2026-08-14 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +30.000% | 1 | 406 | -96.154% |
| 2026-08-11 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -16.667% | 10 | 416 | -95.000% |
| 2026-08-10 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -20.000% | 2 | 416 | -95.833% |
| 2026-08-06 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | -10.000% | 2 | 415 | -96.667% |
| 2026-08-05 | 0.9400 | 1.1000 | 0.9400 | 1.0000 | +19.048% | 12 | 404 | -97.000% |
| 2026-08-04 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +61.538% | 1 | 403 | -96.429% |
| 2026-08-03 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 1 | 403 | -94.231% |
| 2026-07-31 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | +14.583% | 4 | 401 | -94.545% |
| 2026-07-30 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | +4.348% | 5 | 398 | -93.750% |
| 2026-07-29 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -41.026% | 1 | 397 | -93.478% |
| 2026-07-24 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -4.878% | 1 | 396 | -96.154% |
| 2026-07-23 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | -10.870% | 30 | 377 | -96.341% |
| 2026-07-22 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +9.524% | 1 | 377 | -96.739% |
| 2026-07-20 | 0.9000 | 0.9000 | 0.7800 | 0.8400 | +61.538% | 76 | 381 | -96.429% |
| 2026-07-17 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -57.377% | 1 | 381 | -94.231% |
| 2026-07-14 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +7.018% | 1 | 381 | -97.541% |
| 2026-07-09 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +37.349% | 1 | 380 | -97.368% |
| 2026-07-06 | 0.7900 | 0.8400 | 0.7900 | 0.8300 | +5.063% | 14 | 376 | -96.386% |
| 2026-07-02 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -26.852% | 6 | 382 | -96.203% |
| 2026-06-30 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | +20.000% | 9 | 375 | -97.222% |
| 2026-06-29 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | -11.765% | 21 | 386 | -96.667% |
| 2026-06-26 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -4.673% | 1 | 385 | -97.059% |
| 2026-06-25 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | -11.570% | 3 | 384 | -97.196% |
| 2026-06-24 | 1.3100 | 1.3100 | 1.1900 | 1.2100 | -3.200% | 5 | 385 | -97.521% |
| 2026-06-23 | 1.4800 | 1.4800 | 1.2500 | 1.2500 | -26.036% | 75 | 422 | -97.600% |
| 2026-06-22 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -6.111% | 3 | 422 | -98.225% |
| 2026-06-18 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -0.552% | 5 | 425 | -98.333% |
| 2026-06-17 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | -10.837% | 22 | 427 | -98.343% |
| 2026-06-16 | 2.1000 | 2.1000 | 1.9600 | 2.0300 | -9.778% | 66 | 429 | -98.522% |
| 2026-06-15 | 2.0600 | 2.2700 | 2.0600 | 2.2500 | +12.500% | 306 | 445 | -98.667% |
| 2026-06-12 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | -19.028% | 11 | 435 | -98.500% |
| 2026-06-08 | 2.5100 | 2.5100 | 2.4700 | 2.4700 | -0.803% | 30 | 435 | -98.785% |
| 2026-06-05 | 2.5400 | 2.5400 | 2.4900 | 2.4900 | -28.857% | 2 | 437 | -98.795% |
| 2026-06-04 | 3.1500 | 3.5000 | 3.1300 | 3.5000 | +4.478% | 71 | 437 | -99.143% |
| 2026-06-03 | 3.4500 | 3.4500 | 3.3000 | 3.3500 | -20.991% | 424 | 451 | -99.104% |
| 2026-06-02 | 4.4500 | 4.8400 | 4.2400 | 4.2400 | +3.163% | 209 | 437 | -99.292% |
| 2026-06-01 | 3.7700 | 4.1100 | 3.7400 | 4.1100 | +35.644% | 61 | 431 | -99.270% |
| 2026-05-29 | 3.0000 | 3.0300 | 2.9000 | 3.0300 | +9.386% | 127 | 437 | -99.010% |
| 2026-05-28 | 2.5600 | 2.7700 | 2.4200 | 2.7700 | +19.913% | 217 | 433 | -98.917% |
| 2026-05-27 | 2.3300 | 2.3300 | 2.2400 | 2.3100 | -10.465% | 120 | 438 | -98.701% |
| 2026-05-26 | 2.8800 | 2.9000 | 2.5700 | 2.5800 | -9.155% | 110 | 443 | -98.837% |
| 2026-05-22 | 2.8700 | 2.8700 | 2.7900 | 2.8400 | -13.939% | 64 | 444 | -98.944% |
| 2026-05-21 | 3.6500 | 3.6500 | 3.1400 | 3.3000 | -17.500% | 46 | 446 | -99.091% |
| 2026-05-20 | 4.1000 | 4.1500 | 3.9200 | 4.0000 | 0.000% | 152 | 433 | -99.250% |
| 2026-05-19 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | +3.627% | 4 | 432 | -99.250% |
| 2026-05-18 | 4.2500 | 4.2700 | 3.8600 | 3.8600 | -29.174% | 81 | 437 | -99.223% |
| 2026-05-15 | 4.9500 | 5.4500 | 4.7500 | 5.4500 | -6.678% | 32 | 409 | -99.450% |
| 2026-05-14 | 5.6500 | 6.0500 | 5.6500 | 5.8400 | +26.957% | 95 | 332 | -99.486% |
| 2026-05-13 | 4.6000 | 4.6000 | 4.5000 | 4.6000 | +34.111% | 6 | 334 | -99.348% |
| 2026-05-12 | 3.7000 | 3.7000 | 3.1500 | 3.4300 | -7.297% | 63 | 325 | -99.125% |
| 2026-05-11 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +19.355% | 7 | 327 | -99.189% |
| 2026-05-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +13.553% | 24 | 311 | -99.032% |
| 2026-05-07 | 2.7100 | 2.7300 | 2.7100 | 2.7300 | +28.169% | 101 | 228 | -98.901% |
| 2026-05-06 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +42.000% | 1 | 228 | -98.592% |
| 2026-05-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -39.759% | 1 | 228 | -98.000% |
| 2026-04-29 | 2.5400 | 2.5400 | 2.4300 | 2.4900 | -10.753% | 52 | 228 | -98.795% |
| 2026-04-28 | 2.5800 | 2.7900 | 2.5800 | 2.7900 | +4.104% | 2 | 224 | -98.925% |
| 2026-04-24 | 1.6600 | 2.6800 | 1.6300 | 2.6800 | +79.866% | 235 | 225 | -98.881% |
| 2026-04-22 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +9.559% | 1 | 5 | -97.987% |
| 2026-04-20 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -13.376% | 1 | 4 | -97.794% |
| 2026-04-17 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 0.000% | 4 | 4 | -98.089% |