Dark

NVDA20261218C370
NVDA Dec 18 2026 370.00 Call (NVDA261218C00370000)
option OPRA

EOD

Aug 14, 2026

0.7300-5.195%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.6900	0.7300	0.6900	0.7300	-5.195%	3	2,395	0.000%
2026-08-13	0.8000	0.8000	0.7600	0.7700	+13.235%	28	2,395	-5.195%
2026-08-12	0.6800	0.6800	0.6800	0.6800	+3.030%	1	2,395	+7.353%
2026-08-11	0.6600	0.6600	0.6600	0.6600	+11.864%	1	2,396	+10.606%
2026-08-10	0.5900	0.5900	0.5900	0.5900	-26.250%	1	2,396	+23.729%
2026-08-07	0.8000	0.8000	0.8000	0.8000	0.000%	1	2,397	-8.750%
2026-08-06	0.9000	0.9000	0.8000	0.8000	-17.526%	107	2,397	-8.750%
2026-08-05	1.1100	1.1100	0.9600	0.9700	+97.959%	16	2,399	-24.742%
2026-07-31	0.4800	0.4900	0.4800	0.4900	+8.889%	63	2,390	+48.980%
2026-07-30	0.4400	0.4900	0.4400	0.4500	-2.174%	162	2,335	+62.222%
2026-07-29	0.4700	0.4700	0.4400	0.4600	-4.167%	171	2,217	+58.696%
2026-07-28	0.4900	0.4900	0.4800	0.4800	-2.041%	140	2,075	+52.083%
2026-07-27	0.5900	0.6000	0.4900	0.4900	-30.000%	126	2,035	+48.980%
2026-07-24	0.7300	0.7300	0.7000	0.7000	-6.667%	34	1,932	+4.286%
2026-07-23	0.7700	0.8000	0.7500	0.7500	-13.793%	34	1,910	-2.667%
2026-07-22	0.6300	0.8700	0.6300	0.8700	+31.818%	71	1,889	-16.092%
2026-07-21	0.6900	0.6900	0.6600	0.6600	-10.811%	11	1,874	+10.606%
2026-07-20	0.8000	0.8100	0.7300	0.7400	-12.941%	85	1,875	-1.351%
2026-07-17	0.9200	0.9200	0.8500	0.8500	-16.667%	10	1,873	-14.118%
2026-07-16	1.0100	1.0500	1.0100	1.0200	-1.923%	223	1,876	-28.431%
2026-07-14	1.0400	1.0400	1.0400	1.0400	+6.122%	14	1,904	-29.808%
2026-07-13	0.9800	0.9800	0.9800	0.9800	-19.672%	2	1,895	-25.510%
2026-07-10	1.2200	1.2200	1.2200	1.2200	+17.308%	2	1,895	-40.164%
2026-07-08	1.0400	1.0400	1.0400	1.0400	+52.941%	2	1,896	-29.808%
2026-07-07	0.6800	0.6800	0.6800	0.6800	-9.333%	3	1,895	+7.353%
2026-07-06	0.7600	0.7800	0.7400	0.7500	-3.846%	14	1,898	-2.667%
2026-07-02	0.8800	0.8800	0.7600	0.7800	-17.895%	7	1,902	-6.410%
2026-07-01	0.8600	0.9500	0.8600	0.9500	-3.061%	69	1,902	-23.158%
2026-06-30	0.9800	0.9800	0.9800	0.9800	+8.889%	10	1,902	-25.510%
2026-06-29	0.9000	0.9000	0.9000	0.9000	-5.263%	4	1,892	-18.889%
2026-06-26	0.9500	0.9600	0.9400	0.9500	-12.037%	91	1,896	-23.158%
2026-06-25	1.0800	1.0800	1.0800	1.0800	-1.818%	1	1,851	-32.407%
2026-06-24	1.1900	1.1900	1.0900	1.1000	-5.983%	115	1,852	-33.636%
2026-06-23	1.3300	1.3600	1.1700	1.1700	-26.875%	15	1,824	-37.607%
2026-06-22	1.9700	1.9700	1.6000	1.6000	-8.571%	3	1,837	-54.375%
2026-06-18	1.7500	1.7500	1.7500	1.7500	+2.339%	5	1,837	-58.286%
2026-06-17	1.8300	1.8300	1.7100	1.7100	-6.044%	2	1,837	-57.310%
2026-06-16	1.9000	1.9100	1.8200	1.8200	-12.919%	68	1,837	-59.890%
2026-06-15	1.9100	2.1000	1.9100	2.0900	+11.170%	9	1,829	-65.072%
2026-06-12	1.9000	1.9000	1.8800	1.8800	+15.337%	4	1,829	-61.170%
2026-06-11	1.6500	1.6500	1.5800	1.6300	-11.892%	137	1,829	-55.215%
2026-06-10	1.8500	1.8500	1.8500	1.8500	-15.138%	5	1,896	-60.541%
2026-06-09	2.1800	2.1800	2.1800	2.1800	-3.540%	1	1,894	-66.514%
2026-06-05	2.6500	2.6500	2.2600	2.2600	-31.515%	12	1,893	-67.699%
2026-06-04	2.7400	3.3000	2.7300	3.3000	+2.804%	12	1,891	-77.879%
2026-06-03	3.1700	3.2500	3.0600	3.2100	-22.651%	579	1,901	-77.259%
2026-06-02	5.0300	5.0300	4.1500	4.1500	+13.699%	258	1,912	-82.410%
2026-06-01	3.6000	3.7400	3.6000	3.6500	+28.975%	63	1,894	-80.000%
2026-05-29	2.7300	2.8300	2.7300	2.8300	+10.980%	135	1,894	-74.205%
2026-05-28	2.2300	2.5900	2.2300	2.5500	+15.909%	113	1,889	-71.373%
2026-05-27	2.1100	2.2000	2.0700	2.2000	-7.950%	74	1,895	-66.818%
2026-05-26	2.6200	2.7700	2.3800	2.3900	-11.152%	121	1,881	-69.456%
2026-05-22	2.6400	2.6900	2.6000	2.6900	-11.803%	26	1,887	-72.862%
2026-05-21	3.9500	4.0000	2.9200	3.0500	-14.085%	78	1,884	-76.066%
2026-05-20	3.8500	3.8500	3.5500	3.5500	0.000%	193	1,884	-79.437%
2026-05-19	3.8300	3.8300	3.4900	3.5500	+1.140%	127	1,835	-79.437%
2026-05-18	5.0000	5.0000	3.5100	3.5100	-23.696%	4	1,835	-79.202%
2026-05-15	4.6000	5.1000	4.4800	4.6000	-19.014%	100	1,835	-84.130%
2026-05-14	4.6200	5.9200	4.6200	5.6800	+34.917%	114	1,829	-87.148%
2026-05-13	3.8500	4.3000	3.8500	4.2100	+42.230%	52	1,802	-82.660%
2026-05-12	3.2000	3.2000	2.9400	2.9600	-14.203%	45	1,802	-75.338%
2026-05-11	3.1900	3.6000	3.1900	3.4500	+18.966%	16	1,802	-78.841%
2026-05-08	3.0200	3.0500	2.8700	2.9000	+9.434%	88	1,796	-74.828%
2026-05-07	2.7600	2.7600	2.6000	2.6500	+39.474%	93	1,801	-72.453%
2026-05-06	1.8200	1.9000	1.8200	1.9000	+41.791%	11	1,800	-61.579%
2026-05-05	1.4100	1.4100	1.3400	1.3400	-0.741%	5	1,800	-45.522%
2026-05-04	1.3500	1.3500	1.3500	1.3500	-22.857%	1	1,798	-45.926%
2026-05-01	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,798	-58.286%
2026-04-30	1.9700	1.9700	1.6800	1.7500	-27.083%	24	1,798	-58.286%
2026-04-29	2.5500	2.5500	2.4000	2.4000	-9.434%	12	1,801	-69.583%
2026-04-28	2.4200	2.6500	2.3300	2.6500	-10.169%	112	1,797	-72.453%
2026-04-27	2.4300	2.9500	2.3200	2.9500	+35.945%	44	1,778	-75.254%
2026-04-24	1.7900	2.3700	1.7900	2.1700	+73.600%	854	1,776	-66.359%
2026-04-23	1.3600	1.3600	1.2500	1.2500	-10.072%	2	1,398	-41.600%
2026-04-22	1.3900	1.3900	1.3900	1.3900	-2.797%	1	1,398	-47.482%
2026-04-17	1.4300	1.4600	1.4200	1.4300	+3.623%	8	1,398	-48.951%
2026-04-16	1.3900	1.3900	1.3800	1.3800	-8.000%	7	1,394	-47.101%
2026-04-15	1.4200	1.5000	1.4200	1.5000	+20.000%	10	1,393	-51.333%
2026-04-14	1.0600	1.2500	1.0600	1.2500	+26.263%	2	1,397	-41.600%
2026-04-13	0.9600	0.9900	0.9600	0.9900	-9.174%	2	1,396	-26.263%
2026-04-10	0.9800	1.0900	0.9800	1.0900	+81.667%	15	1,397	-33.028%
2026-04-08	0.6500	0.6500	0.6000	0.6000	+9.091%	33	1,396	+21.667%
2026-04-07	0.5300	0.5500	0.5300	0.5500	-11.290%	3	1,396	+32.727%
2026-04-02	0.6200	0.6200	0.6200	0.6200	0.000%	21	1,387	+17.742%
2026-03-30	0.6200	0.6200	0.6200	0.6200	-3.125%	1	1,387	+17.742%
2026-03-27	0.6400	0.6400	0.6400	0.6400	-4.478%	10	1,386	+14.063%
2026-03-26	0.7400	0.7400	0.6700	0.6700	-19.277%	15	1,396	+8.955%
2026-03-25	0.8400	0.8600	0.8300	0.8300	+5.063%	12	1,404	-12.048%
2026-03-23	0.8200	0.8500	0.7900	0.7900	-8.140%	233	1,402	-7.595%
2026-03-20	0.8600	0.8600	0.8600	0.8600	-18.095%	10	1,479	-15.116%
2026-03-19	1.0500	1.0500	1.0500	1.0500	+0.962%	9	1,489	-30.476%
2026-03-18	1.0800	1.0800	1.0400	1.0400	-9.565%	28	1,489	-29.808%
2026-03-17	1.1500	1.2000	1.1500	1.1500	-11.538%	7	1,473	-36.522%
2026-03-16	1.3000	1.3000	1.3000	1.3000	+4.000%	1	1,468	-43.846%
2026-03-13	1.2500	1.2500	1.2500	1.2500	-17.763%	1	1,469	-41.600%
2026-03-10	1.5000	1.5200	1.4700	1.5200	+7.042%	43	1,469	-51.974%
2026-03-06	1.5200	1.5200	1.4200	1.4200	-11.250%	3	1,451	-48.592%
2026-03-05	1.6000	1.6000	1.6000	1.6000	-3.614%	1	1,449	-54.375%
2026-03-04	1.6600	1.6600	1.6600	1.6600	-9.783%	1	1,448	-56.024%
2026-02-27	1.8400	1.8400	1.8400	1.8400	-18.222%	1	1,447	-60.326%
2026-02-26	2.4600	2.4600	2.2500	2.2500	-27.419%	5	1,446	-67.556%
2026-02-25	3.2000	3.3500	3.1000	3.1000	0.000%	11	1,443	-76.452%
2026-02-24	2.8600	3.1100	2.8600	3.1000	-0.641%	51	1,443	-76.452%
2026-02-23	3.1200	3.1200	3.1200	3.1200	+6.122%	2	1,393	-76.603%
2026-02-19	2.9100	2.9400	2.9100	2.9400	-2.000%	37	1,391	-75.170%
2026-02-18	3.0000	3.0000	3.0000	3.0000	+12.360%	1	1,428	-75.667%
2026-02-13	2.6700	2.6700	2.6700	2.6700	-9.797%	5	1,427	-72.659%
2026-02-12	2.9600	2.9600	2.9600	2.9600	-10.574%	1	1,427	-75.338%
2026-02-10	3.3100	3.3100	3.3100	3.3100	0.000%	1	1,427	-77.946%
2026-02-09	3.9100	3.9300	3.3100	3.3100	+14.138%	1,002	1,427	-77.946%
2026-02-06	2.8400	2.9000	2.8400	2.9000	+28.889%	41	1,457	-74.828%
2026-02-05	2.5800	2.5800	2.2300	2.2500	-3.846%	15	1,416	-67.556%
2026-02-04	2.5000	2.5000	2.3400	2.3400	-8.594%	4	1,415	-68.803%
2026-02-03	2.8100	2.8100	2.5600	2.5600	-17.419%	7	1,416	-71.484%
2026-02-02	3.1000	3.1000	3.1000	3.1000	-17.333%	1	1,416	-76.452%
2026-01-30	3.7500	3.7500	3.7500	3.7500	+1.351%	1	1,415	-80.533%
2026-01-29	3.6300	3.7000	3.6300	3.7000	+17.460%	2	1,415	-80.270%
2026-01-27	3.1500	3.1500	3.1500	3.1500	0.000%	1	1,414	-76.825%
2026-01-26	3.4000	3.4000	3.1500	3.1500	-4.545%	6	1,413	-76.825%
2026-01-23	3.3000	3.3000	3.3000	3.3000	+8.553%	1	1,410	-77.879%
2026-01-22	2.9500	3.0500	2.9500	3.0400	+9.353%	4	1,409	-75.987%
2026-01-21	2.6600	2.7800	2.6600	2.7800	+4.906%	4	1,408	-73.741%
2026-01-20	2.6500	2.6500	2.6500	2.6500	-17.957%	1	1,407	-72.453%
2026-01-16	3.2300	3.2300	3.2300	3.2300	-0.615%	1	1,406	-77.399%
2026-01-15	3.4000	3.4000	3.2500	3.2500	+15.658%	10	1,406	-77.538%
2026-01-14	2.8000	2.8700	2.8000	2.8100	-7.869%	5	1,396	-74.021%
2026-01-13	3.0500	3.0500	3.0500	3.0500	+1.329%	1	1,393	-76.066%
2026-01-12	2.9500	3.0800	2.9500	3.0100	-3.215%	3	1,392	-75.748%
2026-01-09	3.1300	3.1300	3.1100	3.1100	-3.715%	14	1,390	-76.527%
2026-01-08	3.3300	3.3300	3.2300	3.2300	-9.777%	3	1,376	-77.399%
2026-01-06	4.1000	4.1000	3.5800	3.5800	-0.556%	6	1,375	-79.609%
2026-01-05	3.7000	3.7000	3.6000	3.6000	-5.263%	6	1,375	-79.722%
2026-01-02	4.0000	4.2000	3.8000	3.8000	+4.110%	31	1,373	-80.789%
2025-12-31	3.6500	3.6500	3.6500	3.6500	+4.585%	2	1,360	-80.000%
2025-12-30	3.6000	3.6000	3.4900	3.4900	-4.905%	23	1,360	-79.083%
2025-12-29	3.6000	3.6700	3.6000	3.6700	-10.706%	9	1,357	-80.109%
2025-12-26	4.0300	4.1100	4.0000	4.1100	+12.603%	7	1,348	-82.238%
2025-12-23	3.6500	3.6500	3.6500	3.6500	+17.742%	6	1,342	-80.000%
2025-12-22	3.1700	3.1700	3.1000	3.1000	+5.802%	2	1,341	-76.452%
2025-12-19	2.9700	2.9700	2.8600	2.9300	+10.985%	3	1,339	-75.085%
2025-12-18	2.5000	2.6400	2.5000	2.6400	-22.353%	2	1,336	-72.348%
2025-12-11	3.4200	3.4200	3.4000	3.4000	-13.043%	6	1,335	-78.529%
2025-12-10	4.1000	4.1000	3.9000	3.9100	-6.459%	14	1,334	-81.330%
2025-12-09	4.1100	4.1800	4.1100	4.1800	-0.948%	11	1,331	-82.536%
2025-12-08	4.4700	4.4700	4.1500	4.2200	+3.178%	3	1,328	-82.701%
2025-12-04	3.7000	4.0900	3.7000	4.0900	+8.488%	42	1,325	-82.152%
2025-12-03	3.7700	3.7700	3.7700	3.7700	-1.050%	2	1,318	-80.637%
2025-12-02	3.9500	3.9500	3.8100	3.8100	+2.973%	2	1,318	-80.840%
2025-12-01	3.7000	3.7000	3.7000	3.7000	+23.333%	1	1,318	-80.270%
2025-11-25	3.0000	3.0000	3.0000	3.0000	-25.000%	1	1,318	-75.667%
2025-11-24	4.0000	4.0000	4.0000	4.0000	-5.882%	1	1,319	-81.750%
2025-11-21	3.7500	4.2500	3.7500	4.2500	-6.181%	14	1,318	-82.824%
2025-11-20	6.0900	6.0900	4.5300	4.5300	-10.119%	3	1,318	-83.885%
2025-11-19	5.0400	5.0400	5.0400	5.0400	+7.234%	1	1,321	-85.516%
2025-11-17	5.0000	5.0000	4.7000	4.7000	-5.433%	2	1,320	-84.468%
2025-11-13	4.8000	4.9700	4.8000	4.9700	-8.807%	3	1,319	-85.312%
2025-11-12	5.6500	5.6500	5.4500	5.4500	-6.034%	48	1,320	-86.606%
2025-11-11	5.5200	5.8000	5.4200	5.8000	+4.505%	9	1,329	-87.414%
2025-11-10	5.3500	6.0000	5.3500	5.5500	+40.506%	27	1,327	-86.847%
2025-11-07	4.1500	4.1700	3.9500	3.9500	-15.054%	29	1,312	-81.519%
2025-11-06	5.2800	5.4500	4.4500	4.6500	-12.758%	13	1,310	-84.301%
2025-11-05	5.6500	6.4500	5.3300	5.3300	-8.103%	124	1,304	-86.304%
2025-11-04	6.6000	6.6000	5.8000	5.8000	-18.881%	1,035	1,219	-87.414%
2025-11-03	7.4000	7.4000	7.1500	7.1500	+9.495%	42	240	-89.790%
2025-10-31	6.5300	6.5300	6.5300	6.5300	-1.805%	2	240	-88.821%
2025-10-30	6.6500	6.6500	6.6500	6.6500	-9.769%	1	242	-89.023%
2025-10-29	7.6100	8.0000	7.1000	7.3700	+55.814%	105	242	-90.095%
2025-10-28	4.8500	4.8500	4.7300	4.7300	+45.538%	55	142	-84.567%
2025-10-23	3.2500	3.2500	3.2500	3.2500	+13.240%	1	176	-77.538%
2025-10-22	2.8700	2.8700	2.8700	2.8700	-24.474%	3	176	-74.564%
2025-10-16	3.7700	3.8000	3.7700	3.8000	+1.333%	6	176	-80.789%
2025-10-15	3.7500	3.7500	3.7500	3.7500	+1.351%	2	173	-80.533%
2025-10-14	3.7500	3.7500	3.7000	3.7000	-10.843%	51	174	-80.270%
2025-10-10	5.1500	5.2500	4.1500	4.1500	-16.667%	9	134	-82.410%
2025-10-09	5.0000	5.0500	4.8500	4.9800	+24.500%	19	135	-85.341%
2025-10-08	4.0000	4.0000	4.0000	4.0000	+11.111%	4	117	-81.750%
2025-10-06	3.6000	3.6000	3.6000	3.6000	0.000%	1	116	-79.722%
2025-10-03	3.8700	3.8700	3.6000	3.6000	-8.861%	13	116	-79.722%
2025-10-02	4.1700	4.1700	3.9000	3.9500	-99.559%	116	28	-81.519%
2024-06-07	896.6700	896.6700	896.6700	896.6700	+6.109%	2	28	-99.919%
2024-06-04	845.0500	845.0500	845.0500	845.0500	+2.311%	1	28	-99.914%
2024-06-03	825.9600	825.9600	825.9600	825.9600	+12.559%	1	27	-99.912%
2024-05-23	733.8000	733.8000	733.8000	733.8000	+12.546%	3	25	-99.901%
2024-05-22	652.0000	652.0000	652.0000	652.0000	+1.499%	1	25	-99.888%
2024-05-20	642.3700	642.3700	642.3700	642.3700	+7.600%	2	25	-99.886%
2024-05-07	597.0000	597.0000	597.0000	597.0000	+2.706%	1	24	-99.878%
2024-04-05	581.2700	581.2700	581.2700	581.2700	-0.221%	2	24	-99.874%
2024-04-04	582.5600	582.5600	582.5600	582.5600	-11.357%	1	24	-99.875%
2024-03-25	658.1500	658.1500	657.2000	657.2000	+11.209%	2	24	-99.889%
2024-03-20	590.9600	590.9600	590.9600	590.9600	-3.968%	1	25	-99.876%
2024-03-07	615.3800	615.3800	615.3800	615.3800	+11.069%	2	24	-99.881%
2024-03-05	554.0500	554.0500	554.0500	554.0500	-0.442%	2	24	-99.868%
2024-03-04	556.5100	556.5100	556.5100	556.5100	+8.155%	1	24	-99.869%
2024-03-01	514.5500	514.5500	514.5500	514.5500	+14.855%	2	24	-99.858%
2024-02-22	448.0000	448.0000	448.0000	448.0000	+14.845%	1	24	-99.837%
2024-02-20	390.0900	390.0900	390.0900	390.0900	-9.574%	1	24	-99.813%
2024-02-15	431.3900	431.3900	431.3900	431.3900	+5.353%	1	24	-99.831%
2024-02-09	409.4700	409.4700	409.4700	409.4700	+4.066%	1	23	-99.822%
2024-02-05	394.2600	394.2600	385.8100	393.4700	+7.650%	3	24	-99.814%
2024-02-02	368.4500	368.9100	365.5100	365.5100	+9.431%	3	22	-99.800%
2024-01-30	339.7600	339.7600	334.0100	334.0100	+9.311%	2	19	-99.781%
2024-01-22	305.5600	305.5600	305.5600	305.5600	+6.955%	1	18	-99.761%
2024-01-18	285.8500	285.8500	285.6900	285.6900	+3.823%	2	17	-99.744%
2024-01-16	279.0300	279.0300	275.1700	275.1700	+3.936%	2	17	-99.735%
2024-01-11	264.7500	264.7500	264.7500	264.7500	+0.665%	1	15	-99.724%
2024-01-10	263.0000	263.0000	263.0000	263.0000	+0.332%	1	14	-99.722%
2024-01-09	263.3000	263.3000	262.1300	262.1300	+9.307%	11	13	-99.722%
2024-01-08	238.9800	239.8100	238.9800	239.8100	+12.666%	11	13	-99.696%
2024-01-05	216.8900	216.8900	212.8500	212.8500	0.000%	2	2	-99.657%