NVDA261218C00375000
NVDA Dec 18 2026 375.00 Call
optionOPRA
EODOct 23, 2026
0.06USD-50.000%(-0.06)1Vol593OI
NVDA261218C00375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -50.000% | 1 | 594 | 0.000% |
| 2026-10-08 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +71.429% | 2 | 592 | -50.000% |
| 2026-10-07 | 0.1200 | 0.1200 | 0.0700 | 0.0700 | -22.222% | 2 | 592 | -14.286% |
| 2026-10-06 | 0.1600 | 0.1600 | 0.0900 | 0.0900 | +12.500% | 3 | 590 | -33.333% |
| 2026-10-05 | 0.1300 | 0.1300 | 0.0700 | 0.0800 | -52.941% | 7 | 595 | -25.000% |
| 2026-09-29 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +70.000% | 1 | 595 | -64.706% |
| 2026-09-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 12 | 585 | -40.000% |
| 2026-09-24 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 8 | 585 | -45.455% |
| 2026-09-23 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 10 | 585 | -45.455% |
| 2026-09-22 | 0.1300 | 0.1500 | 0.1100 | 0.1100 | -21.429% | 9 | 578 | -45.455% |
| 2026-09-21 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | +16.667% | 6 | 577 | -57.143% |
| 2026-09-18 | 0.1600 | 0.1600 | 0.1200 | 0.1200 | 0.000% | 5 | 573 | -50.000% |
| 2026-09-17 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 10 | 583 | -50.000% |
| 2026-09-16 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.000% | 2 | 584 | -57.143% |
| 2026-09-14 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -26.316% | 1 | 585 | -57.143% |
| 2026-09-11 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1 | 585 | -68.421% |
| 2026-09-10 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -35.484% | 1 | 586 | -70.000% |
| 2026-09-04 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +14.815% | 1 | 586 | -80.645% |
| 2026-09-03 | 0.2200 | 0.2700 | 0.2200 | 0.2700 | 0.000% | 2 | 585 | -77.778% |
| 2026-09-02 | 0.2200 | 0.2700 | 0.2000 | 0.2700 | +68.750% | 42 | 590 | -77.778% |
| 2026-09-01 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -33.333% | 1 | 591 | -62.500% |
| 2026-08-31 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 40 | 591 | -75.000% |
| 2026-08-28 | 0.3100 | 0.3100 | 0.2600 | 0.2600 | -29.730% | 38 | 565 | -76.923% |
| 2026-08-27 | 0.4100 | 0.4100 | 0.3600 | 0.3700 | +5.714% | 148 | 561 | -83.784% |
| 2026-08-26 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | +2.941% | 2 | 560 | -82.857% |
| 2026-08-25 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +6.250% | 1 | 560 | -82.353% |
| 2026-08-24 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 6 | 559 | -81.250% |
| 2026-08-21 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -12.195% | 1 | 559 | -83.333% |
| 2026-08-19 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -36.923% | 1 | 559 | -85.366% |
| 2026-08-13 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | +27.451% | 20 | 550 | -90.769% |
| 2026-08-11 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | -22.727% | 32 | 550 | -88.235% |
| 2026-08-07 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -10.811% | 1 | 551 | -90.909% |
| 2026-08-06 | 0.8800 | 0.8800 | 0.7400 | 0.7400 | -12.941% | 109 | 461 | -91.892% |
| 2026-08-05 | 0.7200 | 0.9100 | 0.7200 | 0.8500 | +80.851% | 3 | 458 | -92.941% |
| 2026-07-30 | 0.4000 | 0.4700 | 0.4000 | 0.4700 | +6.818% | 7 | 460 | -87.234% |
| 2026-07-28 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 461 | -86.364% |
| 2026-07-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -32.836% | 1 | 461 | -86.667% |
| 2026-07-24 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -23.864% | 1 | 460 | -91.045% |
| 2026-07-16 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -23.478% | 1 | 460 | -93.182% |
| 2026-07-10 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | +57.534% | 16 | 459 | -94.783% |
| 2026-07-07 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -17.045% | 11 | 470 | -91.781% |
| 2026-07-01 | 0.8400 | 0.8800 | 0.8400 | 0.8800 | 0.000% | 2 | 471 | -93.182% |
| 2026-06-26 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -3.297% | 1 | 471 | -93.182% |
| 2026-06-25 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | -13.333% | 165 | 344 | -93.407% |
| 2026-06-24 | 1.1000 | 1.1200 | 1.0500 | 1.0500 | -5.405% | 56 | 325 | -94.286% |
| 2026-06-23 | 1.2500 | 1.2500 | 1.1100 | 1.1100 | -25.503% | 7 | 324 | -94.595% |
| 2026-06-22 | 1.8300 | 1.8300 | 1.4900 | 1.4900 | -19.459% | 2 | 326 | -95.973% |
| 2026-06-18 | 1.7000 | 1.8500 | 1.7000 | 1.8500 | +25.000% | 4 | 322 | -96.757% |
| 2026-06-17 | 1.7500 | 1.7500 | 1.4800 | 1.4800 | -13.953% | 139 | 279 | -95.946% |
| 2026-06-16 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -3.371% | 1 | 278 | -96.512% |
| 2026-06-15 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | -1.111% | 2 | 278 | -96.629% |
| 2026-06-12 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | +12.500% | 2 | 278 | -96.667% |
| 2026-06-11 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | -6.977% | 31 | 304 | -96.250% |
| 2026-06-10 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -20.370% | 47 | 271 | -96.512% |
| 2026-06-09 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +1.408% | 2 | 269 | -97.222% |
| 2026-06-08 | 2.1000 | 2.1300 | 2.1000 | 2.1300 | -20.522% | 11 | 259 | -97.183% |
| 2026-06-04 | 2.8400 | 2.8400 | 2.6200 | 2.6800 | -8.219% | 131 | 267 | -97.761% |
| 2026-06-03 | 3.0000 | 3.0000 | 2.9200 | 2.9200 | -23.958% | 70 | 222 | -97.945% |
| 2026-06-02 | 4.0300 | 4.0400 | 3.8300 | 3.8400 | +7.865% | 73 | 224 | -98.438% |
| 2026-06-01 | 3.2500 | 3.7000 | 3.2500 | 3.5600 | +36.398% | 66 | 211 | -98.315% |
| 2026-05-29 | 2.6100 | 2.6400 | 2.6000 | 2.6100 | +16.518% | 80 | 208 | -97.701% |
| 2026-05-28 | 2.1100 | 2.2600 | 2.0800 | 2.2400 | +12.563% | 80 | 209 | -97.321% |
| 2026-05-27 | 2.1100 | 2.1500 | 1.9600 | 1.9900 | -10.360% | 91 | 210 | -96.985% |
| 2026-05-26 | 2.5000 | 2.5000 | 2.2200 | 2.2200 | -10.121% | 53 | 210 | -97.297% |
| 2026-05-22 | 2.4600 | 2.4700 | 2.4600 | 2.4700 | -10.182% | 20 | 200 | -97.571% |
| 2026-05-21 | 3.1500 | 3.1500 | 2.7500 | 2.7500 | -21.429% | 61 | 190 | -97.818% |
| 2026-05-20 | 3.4000 | 3.8000 | 3.4000 | 3.5000 | -1.408% | 63 | 139 | -98.286% |
| 2026-05-19 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | +1.719% | 4 | 138 | -98.310% |
| 2026-05-18 | 4.1100 | 4.1100 | 3.4900 | 3.4900 | -27.292% | 42 | 141 | -98.281% |
| 2026-05-15 | 4.2900 | 4.8200 | 4.2900 | 4.8000 | -8.571% | 69 | 140 | -98.750% |
| 2026-05-14 | 4.6500 | 5.4000 | 4.6500 | 5.2500 | +31.250% | 183 | 197 | -98.857% |
| 2026-05-13 | 3.5000 | 4.0500 | 3.5000 | 4.0000 | +44.928% | 175 | 77 | -98.500% |
| 2026-05-12 | 2.7200 | 2.7700 | 2.6700 | 2.7600 | -12.381% | 70 | 48 | -97.826% |
| 2026-05-11 | 3.3000 | 3.3700 | 3.1500 | 3.1500 | +14.545% | 93 | 27 | -98.095% |
| 2026-05-08 | 2.7200 | 2.9000 | 2.7200 | 2.7500 | +9.127% | 18 | 25 | -97.818% |
| 2026-05-07 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +96.875% | 1 | 24 | -97.619% |
| 2026-05-05 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -44.828% | 1 | 24 | -95.313% |
| 2026-04-28 | 2.4900 | 2.4900 | 2.3200 | 2.3200 | +5.455% | 4 | 24 | -97.414% |
| 2026-04-27 | 2.2300 | 2.2300 | 2.1900 | 2.2000 | +47.651% | 40 | 24 | -97.273% |
| 2026-04-24 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +16.406% | 15 | 19 | -95.973% |
| 2026-04-23 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -5.882% | 1 | 4 | -95.313% |
| 2026-04-21 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 0.000% | 3 | 0 | -95.588% |