Dark

NVDA20261218C380
NVDA Dec 18 2026 380.00 Call (NVDA261218C00380000)
option OPRA

EOD

Aug 14, 2026

0.6100-1.613%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.6900	0.6900	0.6100	0.6100	-1.613%	12	942	0.000%
2026-08-13	0.6200	0.6200	0.6200	0.6200	+5.085%	3	942	-1.613%
2026-08-12	0.5800	0.5900	0.5700	0.5900	+22.917%	7	942	+3.390%
2026-08-11	0.5400	0.5400	0.4800	0.4800	-7.692%	7	946	+27.083%
2026-08-10	0.5200	0.5200	0.5200	0.5200	-32.468%	1	940	+17.308%
2026-08-06	0.8800	0.8800	0.7500	0.7700	-2.532%	14	940	-20.779%
2026-08-05	0.8600	0.8600	0.7900	0.7900	+75.556%	8	936	-22.785%
2026-07-31	0.4500	0.4500	0.4500	0.4500	+7.143%	1	937	+35.556%
2026-07-30	0.4200	0.4200	0.4200	0.4200	0.000%	1	937	+45.238%
2026-07-28	0.4300	0.4300	0.4200	0.4200	-8.696%	100	938	+45.238%
2026-07-27	0.4600	0.4600	0.4600	0.4600	-28.125%	1	887	+32.609%
2026-07-24	0.6200	0.6400	0.6200	0.6400	+1.587%	2	887	-4.688%
2026-07-23	0.6500	0.6500	0.6300	0.6300	-14.865%	3	887	-3.175%
2026-07-22	0.7400	0.7400	0.7400	0.7400	+27.586%	1	885	-17.568%
2026-07-21	0.6000	0.6000	0.5800	0.5800	-20.548%	12	885	+5.172%
2026-07-17	0.6600	0.7300	0.6600	0.7300	-16.092%	20	884	-16.438%
2026-07-16	0.9000	0.9100	0.8700	0.8700	-4.396%	8	884	-29.885%
2026-07-15	0.9100	0.9100	0.9100	0.9100	-8.081%	1	889	-32.967%
2026-07-10	0.9900	0.9900	0.9900	0.9900	+17.857%	20	889	-38.384%
2026-07-09	0.8400	0.8400	0.8400	0.8400	0.000%	1	903	-27.381%
2026-07-08	0.7500	0.8400	0.7500	0.8400	+50.000%	21	902	-27.381%
2026-07-07	0.5600	0.5600	0.5600	0.5600	-32.530%	25	900	+8.929%
2026-06-26	0.8400	0.8400	0.8300	0.8300	-3.488%	4	900	-26.506%
2026-06-25	0.9200	0.9200	0.8600	0.8600	-9.474%	17	900	-29.070%
2026-06-24	1.0600	1.0600	0.9500	0.9500	-31.159%	33	909	-35.789%
2026-06-22	1.3900	1.4000	1.3800	1.3800	-20.231%	96	932	-55.797%
2026-06-18	1.7300	1.7300	1.7300	1.7300	+24.460%	1	1,029	-64.740%
2026-06-17	1.6100	1.6100	1.3900	1.3900	-16.265%	87	1,029	-56.115%
2026-06-16	1.6600	1.6600	1.6600	1.6600	-9.783%	1	1,029	-63.253%
2026-06-15	1.7000	1.8400	1.6500	1.8400	+12.883%	6	1,028	-66.848%
2026-06-12	1.6300	1.6300	1.6300	1.6300	+0.617%	1	1,028	-62.577%
2026-06-11	1.5300	1.6200	1.3600	1.6200	+3.846%	12	1,028	-62.346%
2026-06-10	1.5900	1.5900	1.5600	1.5600	-9.302%	69	1,030	-60.897%
2026-06-09	1.6500	1.7200	1.6500	1.7200	-13.131%	2	1,086	-64.535%
2026-06-08	2.0000	2.0000	1.9500	1.9800	-1.000%	3	1,086	-69.192%
2026-06-05	2.5000	2.5000	2.0000	2.0000	-29.329%	25	1,085	-69.500%
2026-06-04	2.4100	2.8300	2.4100	2.8300	+3.663%	111	1,089	-78.445%
2026-06-03	3.3000	3.3000	2.7300	2.7300	-24.167%	444	1,107	-77.656%
2026-06-02	3.6000	4.4500	3.6000	3.6000	+4.348%	66	1,104	-83.056%
2026-06-01	3.1600	3.4500	3.0700	3.4500	+31.179%	365	1,103	-82.319%
2026-05-29	2.1900	2.6300	2.1900	2.6300	+31.500%	62	1,109	-76.806%
2026-05-28	1.9600	2.0300	1.9400	2.0000	+3.093%	82	1,107	-69.500%
2026-05-27	1.8000	1.9400	1.8000	1.9400	-13.004%	35	1,107	-68.557%
2026-05-26	2.2500	2.3800	2.2100	2.2300	-15.530%	51	1,107	-72.646%
2026-05-21	2.7300	2.8200	2.5600	2.6400	-12.292%	140	1,109	-76.894%
2026-05-20	3.2300	3.3100	3.0100	3.0100	-4.444%	134	1,109	-79.734%
2026-05-19	3.0000	3.5500	3.0000	3.1500	+0.639%	85	1,020	-80.635%
2026-05-18	3.9000	4.0200	3.0800	3.1300	-27.209%	190	1,020	-80.511%
2026-05-15	3.9500	4.6600	3.9300	4.3000	-18.868%	130	1,020	-85.814%
2026-05-14	4.5000	5.4000	4.5000	5.3000	+47.222%	126	1,024	-88.491%
2026-05-13	3.7500	3.8000	3.5500	3.6000	+25.000%	77	929	-83.056%
2026-05-12	3.1400	3.1400	2.6800	2.8800	+2.857%	17	929	-78.819%
2026-05-11	2.7500	3.1200	2.7500	2.8000	+11.111%	66	929	-78.214%
2026-05-08	2.5600	2.6200	2.5200	2.5200	+5.439%	24	947	-75.794%
2026-05-07	1.9300	2.3900	1.9300	2.3900	+22.564%	28	945	-74.477%
2026-05-06	1.6500	1.9500	1.6500	1.9500	+69.565%	9	918	-68.718%
2026-05-05	1.2000	1.2000	1.1500	1.1500	-4.167%	6	909	-46.957%
2026-05-04	1.4700	1.4700	1.2000	1.2000	-13.669%	2	910	-49.167%
2026-05-01	1.3900	1.3900	1.3900	1.3900	-4.138%	1	909	-56.115%
2026-04-30	1.5000	1.5000	1.4500	1.4500	-30.952%	4	909	-57.931%
2026-04-28	2.1100	2.1300	2.0800	2.1000	-19.231%	24	909	-70.952%
2026-04-27	1.9000	2.6000	1.9000	2.6000	+20.930%	26	909	-76.538%
2026-04-24	1.5500	2.1500	1.5400	2.1500	+95.455%	12	891	-71.628%
2026-04-23	1.2200	1.2200	1.0900	1.1000	-9.836%	52	893	-44.545%
2026-04-22	1.1300	1.2200	1.1300	1.2200	-3.175%	6	865	-50.000%
2026-04-17	1.2000	1.2600	1.2000	1.2600	+10.526%	8	864	-51.587%
2026-04-16	1.1400	1.1400	1.1400	1.1400	-10.236%	5	865	-46.491%
2026-04-15	1.2100	1.2700	1.2100	1.2700	+29.592%	7	860	-51.969%
2026-04-14	0.8200	0.9800	0.8200	0.9800	+18.072%	37	859	-37.755%
2026-04-13	0.8900	0.8900	0.8300	0.8300	-2.353%	4	828	-26.506%
2026-04-10	0.7000	0.9200	0.7000	0.8500	+49.123%	74	827	-28.235%
2026-04-09	0.5700	0.5700	0.5700	0.5700	+11.765%	2	831	+7.018%
2026-04-08	0.5400	0.5400	0.5100	0.5100	+10.870%	6	829	+19.608%
2026-04-07	0.4900	0.4900	0.4600	0.4600	-8.000%	2	833	+32.609%
2026-04-02	0.4900	0.5000	0.4900	0.5000	-5.660%	2	834	+22.000%
2026-04-01	0.5300	0.5300	0.5300	0.5300	-3.636%	10	834	+15.094%
2026-03-31	0.5400	0.5600	0.5400	0.5500	+10.000%	8	834	+10.909%
2026-03-30	0.5000	0.5200	0.5000	0.5000	-12.281%	24	834	+22.000%
2026-03-27	0.5700	0.5700	0.5700	0.5700	-3.390%	4	834	+7.018%
2026-03-26	0.6100	0.6600	0.5900	0.5900	-15.714%	12	838	+3.390%
2026-03-25	0.6800	0.7000	0.6800	0.7000	+9.375%	2	838	-12.857%
2026-03-24	0.6400	0.6400	0.6400	0.6400	-9.859%	1	836	-4.688%
2026-03-23	0.7600	0.7600	0.7100	0.7100	-1.389%	4	836	-14.085%
2026-03-20	0.7500	0.7500	0.7200	0.7200	-20.000%	8	839	-15.278%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-9.091%	9	842	-32.222%
2026-03-17	1.1100	1.1100	0.9900	0.9900	-16.102%	5	842	-38.384%
2026-03-16	1.1400	1.1800	1.1200	1.1800	+10.280%	6	845	-48.305%
2026-03-13	1.1700	1.1700	1.0700	1.0700	-19.549%	12	842	-42.991%
2026-03-11	1.3300	1.3300	1.3300	1.3300	+3.101%	1	832	-54.135%
2026-03-10	1.2900	1.2900	1.2900	1.2900	+11.207%	2	833	-52.713%
2026-03-09	1.1800	1.1800	1.1600	1.1600	-14.074%	5	833	-47.414%
2026-03-06	1.3500	1.3500	1.3500	1.3500	-11.184%	1	833	-54.815%
2026-03-05	1.5200	1.5200	1.5200	1.5200	+2.703%	2	833	-59.868%
2026-03-03	1.4800	1.4800	1.4800	1.4800	-12.941%	1	835	-58.784%
2026-03-02	1.7000	1.7000	1.7000	1.7000	+10.390%	1	834	-64.118%
2026-02-27	1.7300	1.8900	1.5400	1.5400	-20.207%	7	834	-60.390%
2026-02-26	2.5600	2.5600	1.9300	1.9300	-31.071%	23	833	-68.394%
2026-02-25	2.8600	2.8600	2.8000	2.8000	+2.190%	3	831	-78.214%
2026-02-24	2.7200	2.7600	2.7200	2.7400	+5.385%	4	831	-77.737%
2026-02-19	2.6000	2.6100	2.6000	2.6000	+6.122%	4	831	-76.538%
2026-02-17	2.2200	2.4500	2.2200	2.4500	+2.510%	4	832	-75.102%
2026-02-13	2.4500	2.4500	2.3900	2.3900	-21.895%	61	832	-74.477%
2026-02-11	3.0600	3.0600	3.0600	3.0600	0.000%	50	832	-80.065%
2026-02-09	3.0000	3.0600	3.0000	3.0600	+16.350%	11	786	-80.065%
2026-02-06	2.6300	2.6300	2.6300	2.6300	+31.500%	72	785	-76.806%
2026-02-05	2.1100	2.1100	2.0000	2.0000	-5.660%	23	796	-69.500%
2026-02-04	2.1600	2.1600	2.1200	2.1200	-9.787%	2	796	-71.226%
2026-02-03	2.5000	2.5100	2.3500	2.3500	-16.071%	3	795	-74.043%
2026-02-02	2.8000	2.8000	2.8000	2.8000	-16.418%	1	796	-78.214%
2026-01-30	3.2000	3.3500	3.2000	3.3500	+11.667%	129	795	-81.791%
2026-01-29	3.2100	3.2100	2.7600	3.0000	-3.226%	188	716	-79.667%
2026-01-28	3.1000	3.1000	3.1000	3.1000	+3.333%	1	647	-80.323%
2026-01-27	3.0300	3.0500	3.0000	3.0000	+9.890%	7	646	-79.667%
2026-01-26	2.8600	3.0500	2.7200	2.7300	-7.458%	57	645	-77.656%
2026-01-23	2.9500	2.9500	2.9500	2.9500	+13.462%	31	616	-79.322%
2026-01-21	2.4400	2.6000	2.4400	2.6000	+9.244%	4	616	-76.538%
2026-01-20	2.4300	2.4800	2.3500	2.3800	-16.491%	11	614	-74.370%
2026-01-16	3.1000	3.1000	2.8500	2.8500	-1.384%	25	586	-78.596%
2026-01-15	3.0100	3.1000	2.8900	2.8900	+13.333%	34	586	-78.893%
2026-01-14	2.4900	2.5500	2.4900	2.5500	-6.934%	8	565	-76.078%
2026-01-13	2.5500	2.7400	2.5500	2.7400	0.000%	6	560	-77.737%
2026-01-12	2.7000	2.7400	2.6900	2.7400	-1.792%	4	555	-77.737%
2026-01-09	2.8000	2.8000	2.7900	2.7900	-3.460%	6	552	-78.136%
2026-01-08	2.9700	2.9900	2.8900	2.8900	-12.158%	4	546	-78.893%
2026-01-07	3.2900	3.2900	3.2900	3.2900	+2.813%	1	546	-81.459%
2026-01-06	3.5000	3.5000	3.2000	3.2000	-8.571%	8	545	-80.938%
2026-01-05	3.5000	3.5000	3.5000	3.5000	+4.478%	1	539	-82.571%
2026-01-02	3.2500	3.7000	3.2500	3.3500	+1.515%	6	539	-81.791%
2025-12-31	3.3000	3.3000	3.3000	3.3000	+6.452%	2	539	-81.515%
2025-12-30	3.2000	3.2000	3.1000	3.1000	-4.615%	3	539	-80.323%
2025-12-29	3.1500	3.3300	3.1500	3.2500	-9.722%	3	541	-81.231%
2025-12-26	3.4000	3.6200	3.4000	3.6000	+10.769%	12	541	-83.056%
2025-12-24	3.1900	3.2800	3.1900	3.2500	-1.515%	22	524	-81.231%
2025-12-23	3.1000	3.3000	3.1000	3.3000	+29.412%	14	524	-81.515%
2025-12-19	2.5500	2.5500	2.5500	2.5500	+8.974%	1	514	-76.078%
2025-12-17	2.5100	2.5100	2.3400	2.3400	-13.011%	118	514	-73.932%
2025-12-16	2.6900	2.6900	2.6900	2.6900	-3.237%	1	465	-77.323%
2025-12-15	2.9100	2.9100	2.7700	2.7800	-24.457%	23	465	-78.058%
2025-12-10	3.7000	3.7000	3.6800	3.6800	-0.541%	2	467	-83.424%
2025-12-09	3.7000	3.7000	3.7000	3.7000	-5.371%	9	465	-83.514%
2025-12-08	3.9000	3.9100	3.9000	3.9100	+8.611%	4	465	-84.399%
2025-12-04	3.6000	3.6700	3.5500	3.6000	+2.857%	34	465	-83.056%
2025-12-02	3.8500	3.8500	3.5000	3.5000	+3.245%	5	470	-82.571%
2025-12-01	3.0500	3.3900	3.0500	3.3900	+7.619%	2	474	-82.006%
2025-11-28	3.6500	3.6500	3.1500	3.1500	-9.483%	8	475	-80.635%
2025-11-26	3.4800	3.4800	3.4800	3.4800	+21.254%	25	507	-82.471%
2025-11-25	2.8600	2.8700	2.6300	2.8700	-20.278%	32	507	-78.746%
2025-11-24	3.5000	3.6000	3.3500	3.6000	-5.263%	25	528	-83.056%
2025-11-21	3.9000	3.9000	3.3600	3.8000	-5.237%	11	542	-83.947%
2025-11-20	5.4300	5.4300	4.0100	4.0100	-8.864%	20	544	-84.788%
2025-11-19	4.2700	4.4000	4.2700	4.4000	+7.317%	31	557	-86.136%
2025-11-18	4.1000	4.1000	4.1000	4.1000	+0.985%	1	584	-85.122%
2025-11-17	4.4800	4.4800	4.0600	4.0600	-12.688%	4	585	-84.975%
2025-11-14	3.8800	4.7700	3.8800	4.6500	-9.709%	29	588	-86.882%
2025-11-12	5.1500	5.1500	5.1500	5.1500	+2.386%	1	574	-88.155%
2025-11-11	5.0500	5.0500	4.9200	5.0300	-9.369%	47	574	-87.873%
2025-11-10	5.2400	5.5500	5.2400	5.5500	+32.143%	26	568	-89.009%
2025-11-07	3.6200	4.2000	3.6200	4.2000	+7.417%	4	567	-85.476%
2025-11-06	4.3000	4.3000	3.9100	3.9100	-22.574%	6	567	-84.399%
2025-11-05	5.6600	5.6600	5.0500	5.0500	-6.481%	335	564	-87.921%
2025-11-04	5.9500	5.9500	5.4000	5.4000	-15.757%	22	546	-88.704%
2025-11-03	6.6500	7.1000	6.4100	6.4100	+6.833%	154	510	-90.484%
2025-10-31	6.0000	6.0000	6.0000	6.0000	-3.537%	1	510	-89.833%
2025-10-30	6.1500	6.2200	6.1500	6.2200	-6.886%	2	509	-90.193%
2025-10-29	6.8400	7.8500	6.4000	6.6800	+20.360%	93	508	-90.868%
2025-10-28	4.3000	5.9500	4.2200	5.5500	+46.825%	369	486	-89.009%
2025-10-27	3.6500	3.7800	3.6500	3.7800	+20.767%	12	258	-83.862%
2025-10-24	3.1300	3.1300	3.1300	3.1300	+11.388%	1	258	-80.511%
2025-10-23	2.6800	2.8100	2.6800	2.8100	+10.630%	42	258	-78.292%
2025-10-22	2.6000	2.6000	2.5400	2.5400	-9.929%	6	230	-75.984%
2025-10-21	2.7900	2.8200	2.7700	2.8200	-13.231%	36	229	-78.369%
2025-10-16	3.5000	3.5000	3.2500	3.2500	-2.695%	64	253	-81.231%
2025-10-14	3.3000	3.3400	3.1200	3.3400	-10.933%	52	241	-81.737%
2025-10-13	3.6500	3.8000	3.5500	3.7500	+11.940%	65	238	-83.733%
2025-10-10	4.3500	4.7000	3.3500	3.3500	-21.911%	57	231	-81.791%
2025-10-09	3.7000	4.5300	3.7000	4.2900	+15.946%	75	233	-85.781%
2025-10-08	3.4700	3.7000	3.4700	3.7000	+17.460%	102	160	-83.514%
2025-10-07	3.1300	3.2000	3.1300	3.1500	-3.963%	3	69	-80.635%
2025-10-06	3.1800	3.3000	3.1000	3.2800	+0.923%	32	69	-81.402%
2025-10-03	3.4600	3.4600	3.1500	3.2500	-99.632%	37	21	-81.231%
2024-06-06	880.0600	882.0000	880.0600	882.0000	+0.227%	2	21	-99.931%
2024-06-05	880.0000	880.0000	880.0000	880.0000	+22.977%	1	21	-99.931%
2024-05-23	715.5800	715.5800	715.5800	715.5800	+26.256%	1	20	-99.915%
2024-04-29	566.7700	566.7700	566.7700	566.7700	-1.158%	1	20	-99.892%
2024-04-26	573.4100	573.4100	573.4100	573.4100	+15.514%	2	21	-99.894%
2024-04-19	517.5400	517.5400	496.4000	496.4000	-20.824%	3	22	-99.877%
2024-03-26	642.7100	642.7100	626.9600	626.9600	-3.531%	4	21	-99.903%
2024-03-25	633.7000	650.8500	633.7000	649.9100	+7.295%	4	25	-99.906%
2024-03-21	605.7200	605.7200	605.7200	605.7200	+5.021%	1	25	-99.899%
2024-03-15	582.0000	582.0000	576.7600	576.7600	-0.807%	6	22	-99.894%
2024-03-14	581.4500	581.4500	581.4500	581.4500	-3.155%	1	22	-99.895%
2024-03-12	594.6000	600.3900	594.6000	600.3900	-5.969%	2	22	-99.898%
2024-03-08	638.5000	638.5000	638.5000	638.5000	+4.985%	2	22	-99.904%
2024-03-07	608.1800	608.1800	608.1800	608.1800	+6.534%	2	22	-99.900%
2024-03-06	570.8800	570.8800	570.8800	570.8800	+4.421%	2	22	-99.893%
2024-03-05	546.7100	546.7100	546.7100	546.7100	-1.220%	2	20	-99.888%
2024-03-04	543.9900	553.4600	543.9900	553.4600	+14.368%	2	20	-99.890%
2024-02-27	483.9300	483.9300	483.9300	483.9300	+3.063%	2	20	-99.874%
2024-02-22	467.6200	469.5500	467.6200	469.5500	+26.905%	2	18	-99.870%
2024-02-21	370.0000	370.0000	370.0000	370.0000	-5.366%	1	18	-99.835%
2024-02-20	383.5900	390.9800	383.5900	390.9800	-9.344%	2	17	-99.844%
2024-02-12	431.2800	431.2800	431.2800	431.2800	+6.660%	2	16	-99.859%
2024-02-09	404.3500	404.3500	404.3500	404.3500	+3.462%	1	14	-99.849%
2024-02-07	390.8200	390.8200	390.8200	390.8200	+24.505%	1	14	-99.844%
2024-01-26	313.9000	313.9000	313.9000	313.9000	-0.925%	1	13	-99.806%
2024-01-24	316.8300	316.8300	316.8300	316.8300	+12.077%	2	12	-99.807%
2024-01-18	281.5900	282.6900	277.2000	282.6900	+4.079%	5	10	-99.784%
2024-01-16	271.6100	271.6100	271.6100	271.6100	+4.869%	10	6	-99.775%
2024-01-12	263.4500	263.4500	259.0000	259.0000	-0.112%	2	14	-99.764%
2024-01-11	259.2900	259.2900	259.2900	259.2900	+0.852%	2	14	-99.765%
2024-01-10	254.9700	257.1000	254.9600	257.1000	-0.078%	5	12	-99.763%
2024-01-09	251.1100	257.3000	251.1100	257.3000	0.000%	13	13	-99.763%