NVDA261218C00385000
NVDA Dec 18 2026 385.00 Call
optionOPRA
EODOct 23, 2026
0.03USD+50.000%(+0.01)1Vol1,511OI
NVDA261218C00385000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 1 | 1,512 | 0.000% |
| 2026-10-20 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 1 | 1,513 | +50.000% |
| 2026-10-16 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -50.000% | 20 | 1,533 | 0.000% |
| 2026-10-08 | 0.1100 | 0.1100 | 0.0600 | 0.0600 | -40.000% | 17 | 1,546 | -50.000% |
| 2026-10-07 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | -9.091% | 4 | 1,542 | -70.000% |
| 2026-10-06 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +57.143% | 1 | 1,541 | -72.727% |
| 2026-10-05 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 1 | 1,541 | -57.143% |
| 2026-10-02 | 0.0500 | 0.1200 | 0.0500 | 0.1100 | -26.667% | 4 | 1,538 | -72.727% |
| 2026-10-01 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +114.286% | 1 | 1,537 | -80.000% |
| 2026-09-30 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | -36.364% | 4 | 1,537 | -57.143% |
| 2026-09-29 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 1 | 1,536 | -72.727% |
| 2026-09-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 1 | 1,537 | -70.000% |
| 2026-09-16 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +33.333% | 1 | 1,537 | -75.000% |
| 2026-09-14 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -35.714% | 1 | 1,538 | -66.667% |
| 2026-09-10 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -30.000% | 2 | 1,537 | -78.571% |
| 2026-09-08 | 0.2300 | 0.2700 | 0.1900 | 0.2000 | -4.762% | 5 | 1,537 | -85.000% |
| 2026-09-04 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | +16.667% | 2 | 1,537 | -85.714% |
| 2026-09-03 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 1 | 1,537 | -83.333% |
| 2026-09-02 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +41.667% | 3 | 1,536 | -82.353% |
| 2026-09-01 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -53.846% | 6 | 1,536 | -75.000% |
| 2026-08-28 | 0.3500 | 0.3500 | 0.2600 | 0.2600 | -16.129% | 5 | 1,536 | -88.462% |
| 2026-08-27 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | +6.897% | 2 | 1,536 | -90.323% |
| 2026-08-26 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | +81.250% | 3 | 1,534 | -89.655% |
| 2026-08-25 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -57.895% | 5 | 1,534 | -81.250% |
| 2026-08-20 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 2 | 1,534 | -92.105% |
| 2026-08-19 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -29.630% | 2 | 1,534 | -92.105% |
| 2026-08-17 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +17.391% | 1 | 1,534 | -94.444% |
| 2026-08-11 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | -16.364% | 3 | 1,534 | -93.478% |
| 2026-08-10 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 2 | 1,534 | -94.545% |
| 2026-08-07 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -21.333% | 10 | 1,525 | -94.915% |
| 2026-08-06 | 0.8100 | 0.8300 | 0.7400 | 0.7500 | +87.500% | 11 | 1,517 | -96.000% |
| 2026-07-30 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -40.299% | 1 | 1,518 | -92.500% |
| 2026-07-22 | 0.5300 | 0.7000 | 0.5300 | 0.6700 | +17.544% | 15 | 1,520 | -95.522% |
| 2026-07-21 | 0.7100 | 0.7100 | 0.5700 | 0.5700 | -21.918% | 93 | 1,529 | -94.737% |
| 2026-07-17 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -14.118% | 1 | 1,530 | -95.890% |
| 2026-07-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +2.410% | 3 | 1,530 | -96.471% |
| 2026-07-15 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -8.791% | 1 | 1,530 | -96.386% |
| 2026-07-14 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -6.186% | 1 | 1,529 | -96.703% |
| 2026-07-10 | 0.8100 | 0.9700 | 0.8100 | 0.9700 | +46.970% | 3 | 1,528 | -96.907% |
| 2026-07-08 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +17.857% | 1 | 1,528 | -95.455% |
| 2026-07-07 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | -8.197% | 6 | 1,528 | -94.643% |
| 2026-07-06 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 2 | 1,530 | -95.082% |
| 2026-07-02 | 0.6100 | 0.6800 | 0.6100 | 0.6100 | -26.506% | 513 | 1,585 | -95.082% |
| 2026-06-30 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +20.290% | 1 | 1,585 | -96.386% |
| 2026-06-29 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -12.658% | 1 | 1,585 | -95.652% |
| 2026-06-26 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -2.469% | 1 | 1,585 | -96.203% |
| 2026-06-25 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -14.737% | 1 | 1,585 | -96.296% |
| 2026-06-24 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -3.061% | 1 | 1,585 | -96.842% |
| 2026-06-23 | 1.1200 | 1.1200 | 0.9800 | 0.9800 | -31.469% | 34 | 1,577 | -96.939% |
| 2026-06-18 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +9.160% | 1 | 1,577 | -97.902% |
| 2026-06-17 | 1.4100 | 1.4100 | 1.3100 | 1.3100 | -13.816% | 1,360 | 713 | -97.710% |
| 2026-06-16 | 1.7000 | 1.7000 | 1.5200 | 1.5200 | -11.628% | 2 | 712 | -98.026% |
| 2026-06-15 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +25.547% | 1 | 712 | -98.256% |
| 2026-06-11 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -11.613% | 17 | 704 | -97.810% |
| 2026-06-09 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | -17.553% | 2 | 704 | -98.065% |
| 2026-06-05 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -29.323% | 1 | 705 | -98.404% |
| 2026-06-04 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +2.703% | 1 | 705 | -98.872% |
| 2026-06-03 | 2.6700 | 2.7000 | 2.5500 | 2.5900 | -23.824% | 185 | 703 | -98.842% |
| 2026-06-02 | 3.8000 | 3.8000 | 3.4000 | 3.4000 | +15.254% | 143 | 693 | -99.118% |
| 2026-06-01 | 2.9200 | 2.9500 | 2.8200 | 2.9500 | +21.399% | 134 | 691 | -98.983% |
| 2026-05-29 | 2.3500 | 2.4300 | 2.2400 | 2.4300 | +16.268% | 126 | 686 | -98.765% |
| 2026-05-28 | 1.8200 | 2.1100 | 1.8200 | 2.0900 | +19.429% | 177 | 686 | -98.565% |
| 2026-05-27 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -11.168% | 8 | 694 | -98.286% |
| 2026-05-26 | 2.1100 | 2.2200 | 1.9600 | 1.9700 | -7.075% | 655 | 198 | -98.477% |
| 2026-05-22 | 2.0800 | 2.1600 | 2.0800 | 2.1200 | -13.469% | 4 | 198 | -98.585% |
| 2026-05-21 | 2.6500 | 2.7300 | 2.3700 | 2.4500 | -18.874% | 26 | 188 | -98.776% |
| 2026-05-20 | 3.2300 | 3.2300 | 3.0100 | 3.0200 | +1.684% | 43 | 190 | -99.007% |
| 2026-05-19 | 2.8900 | 3.2200 | 2.7500 | 2.9700 | +2.062% | 238 | 65 | -98.990% |
| 2026-05-18 | 3.9000 | 3.9000 | 2.9100 | 2.9100 | -24.416% | 47 | 68 | -98.969% |
| 2026-05-15 | 3.6000 | 4.0000 | 3.6000 | 3.8500 | -20.619% | 13 | 58 | -99.221% |
| 2026-05-14 | 4.3000 | 4.8500 | 4.3000 | 4.8500 | +40.580% | 63 | 49 | -99.381% |
| 2026-05-13 | 3.5400 | 3.6000 | 3.4500 | 3.4500 | +36.364% | 15 | 41 | -99.130% |
| 2026-05-12 | 2.5500 | 2.5500 | 2.5300 | 2.5300 | -2.692% | 9 | 33 | -98.814% |
| 2026-05-11 | 2.5800 | 2.9000 | 2.5800 | 2.6000 | +9.705% | 5 | 33 | -98.846% |
| 2026-05-08 | 2.4900 | 2.4900 | 2.3100 | 2.3700 | +29.508% | 51 | 34 | -98.734% |
| 2026-05-06 | 1.6800 | 1.8300 | 1.6300 | 1.8300 | +69.444% | 31 | 15 | -98.361% |
| 2026-05-05 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | +1.887% | 10 | 14 | -97.222% |
| 2026-05-04 | 1.1600 | 1.1700 | 1.0600 | 1.0600 | -24.286% | 3 | 12 | -97.170% |
| 2026-04-30 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | -27.835% | 3 | 9 | -97.857% |
| 2026-04-28 | 2.0700 | 2.0700 | 1.9400 | 1.9400 | -13.778% | 2 | 9 | -98.454% |
| 2026-04-27 | 1.8700 | 2.2500 | 1.8700 | 2.2500 | +14.796% | 6 | 7 | -98.667% |
| 2026-04-24 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +81.481% | 1 | 2 | -98.469% |
| 2026-04-20 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.000% | 1 | 1 | -97.222% |