Dark

NVDA20261218C390
NVDA Dec 18 2026 390.00 Call (NVDA261218C00390000)
option OPRA

EOD

Aug 13, 2026

0.52000.000%(0.0000)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5500	0.5600	0.4800	0.5200	0.000%	73	2,583	0.000%
2026-08-12	0.4800	0.5200	0.4600	0.5200	-7.143%	30	2,582	0.000%
2026-08-06	0.5700	0.7200	0.5600	0.5600	-28.205%	1,704	2,577	-7.143%
2026-08-05	0.7000	0.8100	0.7000	0.7800	+27.869%	3	1,746	-33.333%
2026-08-04	0.5500	0.6100	0.5500	0.6100	+22.000%	3	1,747	-14.754%
2026-08-03	0.5000	0.5000	0.5000	0.5000	+28.205%	1	1,747	+4.000%
2026-07-27	0.4100	0.4100	0.3900	0.3900	-25.000%	5	1,747	+33.333%
2026-07-24	0.5200	0.5200	0.5200	0.5200	+4.000%	1	1,749	0.000%
2026-07-22	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,749	+4.000%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-5.660%	76	1,749	+4.000%
2026-07-20	0.5300	0.5300	0.5300	0.5300	-22.059%	1	1,675	-1.887%
2026-07-17	0.6800	0.6800	0.6800	0.6800	-12.821%	1	1,674	-23.529%
2026-07-16	0.7800	0.8000	0.7700	0.7800	-12.360%	40	1,674	-33.333%
2026-07-10	0.8000	0.8900	0.8000	0.8900	+41.270%	5	1,673	-41.573%
2026-07-08	0.6300	0.6300	0.6300	0.6300	+16.667%	1	1,671	-17.460%
2026-07-07	0.5000	0.5400	0.5000	0.5400	0.000%	14	1,671	-3.704%
2026-07-06	0.6000	0.6000	0.5400	0.5400	-5.263%	7	1,659	-3.704%
2026-07-02	0.5900	0.5900	0.5700	0.5700	-12.308%	11	1,658	-8.772%
2026-07-01	0.6500	0.6500	0.6500	0.6500	-17.722%	1	1,658	-20.000%
2026-06-30	0.7900	0.7900	0.7900	0.7900	+14.493%	1	1,658	-34.177%
2026-06-29	0.6800	0.6900	0.6500	0.6900	-2.817%	3	1,658	-24.638%
2026-06-26	0.7100	0.7100	0.7100	0.7100	-12.346%	1	1,657	-26.761%
2026-06-25	0.8500	0.8500	0.7900	0.8100	-14.737%	7	1,657	-35.802%
2026-06-24	0.9500	0.9500	0.9500	0.9500	-5.941%	1	1,653	-45.263%
2026-06-23	1.1100	1.2600	1.0100	1.0100	-17.213%	16	1,652	-48.515%
2026-06-22	1.2200	1.2300	1.2200	1.2200	-12.857%	103	1,644	-57.377%
2026-06-18	1.4100	1.4100	1.3900	1.4000	+13.821%	44	1,459	-62.857%
2026-06-17	1.3200	1.3200	1.2300	1.2300	-15.753%	86	1,459	-57.724%
2026-06-16	1.5000	1.5600	1.4600	1.4600	-8.750%	14	1,459	-64.384%
2026-06-15	1.6000	1.6000	1.6000	1.6000	+9.589%	1	1,444	-67.500%
2026-06-12	1.4700	1.4700	1.4100	1.4600	+13.178%	124	1,444	-64.384%
2026-06-11	1.3300	1.3300	1.2900	1.2900	-19.375%	25	1,444	-59.690%
2026-06-10	1.5200	1.6000	1.5200	1.6000	-8.571%	6	1,453	-67.500%
2026-06-08	1.7500	1.7500	1.7500	1.7500	-2.778%	1	1,451	-70.286%
2026-06-05	2.1200	2.1200	1.7800	1.8000	-27.711%	214	1,452	-71.111%
2026-06-04	2.2700	2.5600	2.1500	2.4900	-7.435%	202	1,529	-79.116%
2026-06-03	2.6900	2.6900	2.6900	2.6900	-15.938%	1	1,382	-80.669%
2026-06-02	4.0500	4.1000	3.2000	3.2000	+6.667%	8	1,383	-83.750%
2026-06-01	2.2800	3.0200	2.2800	3.0000	+40.845%	52	1,379	-82.667%
2026-05-29	2.0000	2.1400	2.0000	2.1300	+18.333%	14	1,383	-75.587%
2026-05-28	1.7100	1.8000	1.7000	1.8000	+9.091%	45	1,388	-71.111%
2026-05-27	1.6600	1.6600	1.6500	1.6500	-9.341%	16	1,413	-68.485%
2026-05-26	1.8600	1.8600	1.8200	1.8200	-8.543%	7	1,428	-71.429%
2026-05-22	1.9900	2.1100	1.9700	1.9900	-13.478%	56	1,422	-73.869%
2026-05-21	2.5900	2.5900	2.3000	2.3000	-12.548%	11	1,434	-77.391%
2026-05-20	2.8700	2.8700	2.6300	2.6300	-5.396%	32	1,434	-80.228%
2026-05-19	2.8700	2.8700	2.7100	2.7800	+1.460%	45	1,428	-81.295%
2026-05-18	3.7000	3.7000	2.7400	2.7400	-23.889%	82	1,428	-81.022%
2026-05-15	4.0000	4.0000	3.4500	3.6000	-25.000%	135	1,428	-85.556%
2026-05-14	3.9100	4.8000	3.9100	4.8000	+53.846%	659	1,416	-89.167%
2026-05-13	2.9500	3.3000	2.8700	3.1200	+30.000%	160	1,324	-83.333%
2026-05-12	2.5900	2.6000	2.2300	2.4000	-8.745%	81	1,324	-78.333%
2026-05-11	2.4600	2.7600	2.4600	2.6300	+17.937%	44	1,324	-80.228%
2026-05-08	2.2300	2.2300	2.2300	2.2300	+13.776%	1	1,324	-76.682%
2026-05-07	1.9600	1.9600	1.9600	1.9600	+18.788%	5	1,324	-73.469%
2026-05-06	1.4600	1.6500	1.4600	1.6500	+58.654%	8	1,324	-68.485%
2026-05-05	1.0100	1.0400	1.0100	1.0400	-3.704%	2	1,326	-50.000%
2026-05-04	1.0900	1.1200	1.0800	1.0800	-2.703%	7	1,326	-51.852%
2026-05-01	1.1100	1.1100	1.1100	1.1100	-35.465%	1	1,326	-53.153%
2026-04-29	1.8500	1.8500	1.7100	1.7200	-13.568%	41	1,326	-69.767%
2026-04-28	1.9200	1.9900	1.8700	1.9900	-9.545%	168	1,325	-73.869%
2026-04-27	1.8000	2.2000	1.7200	2.2000	+41.935%	41	1,401	-76.364%
2026-04-24	1.5500	1.5500	1.5500	1.5500	+59.794%	1	1,395	-66.452%
2026-04-23	1.0900	1.0900	0.9700	0.9700	-3.960%	71	1,395	-46.392%
2026-04-22	0.9600	1.0100	0.9600	1.0100	0.000%	75	1,385	-48.515%
2026-04-21	1.0600	1.0600	1.0100	1.0100	+9.783%	18	1,476	-48.515%
2026-04-20	0.9200	0.9200	0.9200	0.9200	-13.208%	17	1,476	-43.478%
2026-04-17	1.0600	1.0600	1.0600	1.0600	+10.417%	6	1,489	-50.943%
2026-04-15	0.9000	1.0900	0.9000	0.9600	+17.073%	21	1,494	-45.833%
2026-04-14	0.8400	0.8900	0.8200	0.8200	+20.588%	43	1,493	-36.585%
2026-04-13	0.7300	0.7300	0.6800	0.6800	-4.225%	3	1,533	-23.529%
2026-04-10	0.6500	0.7700	0.6500	0.7100	+73.171%	24	1,534	-26.761%
2026-04-09	0.4100	0.4100	0.4100	0.4100	-14.583%	2	1,524	+26.829%
2026-04-08	0.4400	0.4800	0.4400	0.4800	+17.073%	6	1,522	+8.333%
2026-04-06	0.4000	0.4100	0.4000	0.4100	-4.651%	5	1,528	+26.829%
2026-04-02	0.4300	0.4300	0.4300	0.4300	-6.522%	1	1,528	+20.930%
2026-04-01	0.4600	0.4600	0.4600	0.4600	+6.977%	1	1,528	+13.043%
2026-03-31	0.4400	0.4400	0.4300	0.4300	+4.878%	80	1,527	+20.930%
2026-03-30	0.4800	0.4800	0.4100	0.4100	-10.870%	9	1,455	+26.829%
2026-03-27	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,456	+13.043%
2026-03-26	0.5000	0.5000	0.5000	0.5000	-20.635%	1	1,455	+4.000%
2026-03-25	0.6300	0.6300	0.6300	0.6300	+10.526%	3	1,455	-17.460%
2026-03-24	0.5500	0.5700	0.5500	0.5700	-10.938%	3	1,454	-8.772%
2026-03-23	0.6300	0.6400	0.6300	0.6400	+3.226%	401	1,455	-18.750%
2026-03-20	0.6200	0.6200	0.6200	0.6200	-12.676%	1	1,364	-16.129%
2026-03-19	0.7800	0.7800	0.7100	0.7100	-5.333%	11	1,365	-26.761%
2026-03-18	0.8400	0.8400	0.7500	0.7500	-12.791%	27	1,355	-30.667%
2026-03-17	0.8600	0.8600	0.8600	0.8600	-15.686%	2	1,358	-39.535%
2026-03-16	0.9800	1.0200	0.9500	1.0200	+2.000%	13	1,358	-49.020%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-7.407%	2	1,368	-48.000%
2026-03-12	1.0700	1.0800	1.0700	1.0800	-1.818%	10	1,368	-51.852%
2026-03-10	1.1400	1.1400	1.1000	1.1000	+2.804%	3	1,363	-52.727%
2026-03-09	1.0900	1.0900	1.0700	1.0700	-6.957%	45	1,364	-51.402%
2026-03-06	1.1500	1.1500	1.1500	1.1500	-7.258%	2	1,322	-54.783%
2026-03-05	1.1700	1.2400	1.1700	1.2400	-3.125%	14	1,324	-58.065%
2026-03-03	1.3900	1.3900	1.1900	1.2800	-13.514%	31	1,324	-59.375%
2026-03-02	1.4500	1.4800	1.4500	1.4800	+5.714%	35	1,329	-64.865%
2026-02-27	1.6000	1.6000	1.4000	1.4000	-19.540%	8	1,304	-62.857%
2026-02-26	2.0000	2.0000	1.7200	1.7400	-31.496%	7	1,300	-70.115%
2026-02-25	2.4900	2.5400	2.4900	2.5400	+4.098%	11	1,297	-79.528%
2026-02-24	2.2800	2.4500	2.2800	2.4400	+1.667%	44	1,297	-78.689%
2026-02-23	2.5600	2.5600	2.4000	2.4000	+1.266%	43	1,302	-78.333%
2026-02-20	2.1800	2.3700	2.1800	2.3700	+1.282%	102	1,262	-78.059%
2026-02-18	2.3300	2.3400	2.3300	2.3400	+2.632%	20	1,252	-77.778%
2026-02-17	2.2300	2.2800	2.2100	2.2800	+9.615%	12	1,250	-77.193%
2026-02-13	2.0800	2.0800	2.0800	2.0800	-25.979%	2	1,243	-75.000%
2026-02-12	2.8100	2.8100	2.8100	2.8100	-0.707%	49	1,243	-81.495%
2026-02-09	2.7000	2.9300	2.7000	2.8300	+19.409%	251	1,275	-81.625%
2026-02-06	2.0100	2.3700	2.0100	2.3700	+36.994%	51	1,398	-78.059%
2026-02-05	1.8100	1.8200	1.7300	1.7300	-8.947%	8	1,392	-69.942%
2026-02-04	1.9200	1.9200	1.8200	1.9000	-5.000%	75	1,388	-72.632%
2026-02-03	2.2400	2.2400	2.0000	2.0000	-33.333%	114	1,341	-74.000%
2026-01-30	3.0000	3.0000	3.0000	3.0000	+7.143%	125	1,232	-82.667%
2026-01-28	2.8900	2.8900	2.8000	2.8000	+3.704%	21	1,276	-81.429%
2026-01-27	2.7200	2.7200	2.7000	2.7000	+10.204%	6	1,255	-80.741%
2026-01-26	2.5400	2.5400	2.4500	2.4500	-7.547%	2	1,254	-78.776%
2026-01-23	2.6000	2.6600	2.6000	2.6500	+8.607%	12	1,254	-80.377%
2026-01-21	2.2100	2.4400	2.1800	2.4400	+13.488%	7	1,258	-78.689%
2026-01-20	2.1900	2.1900	2.1000	2.1500	-16.342%	25	1,253	-75.814%
2026-01-16	2.8400	2.8400	2.5700	2.5700	+0.391%	5	1,237	-79.767%
2026-01-15	2.6900	2.7200	2.5600	2.5600	+12.281%	3	1,237	-79.688%
2026-01-14	2.2900	2.2900	2.2800	2.2800	-10.588%	6	1,236	-77.193%
2026-01-13	2.5500	2.5500	2.5500	2.5500	+4.082%	1	1,237	-79.608%
2026-01-12	2.3500	2.4500	2.3500	2.4500	-3.162%	10	1,236	-78.776%
2026-01-09	2.5500	2.5500	2.4500	2.5300	-2.692%	7	1,235	-79.447%
2026-01-08	2.6700	2.7000	2.6000	2.6000	-10.345%	117	1,234	-80.000%
2026-01-07	2.9100	2.9100	2.9000	2.9000	-7.937%	12	1,212	-82.069%
2026-01-06	3.2800	3.2800	3.1500	3.1500	+0.639%	12	1,204	-83.492%
2026-01-02	3.1300	3.1300	3.1300	3.1300	+6.463%	12	1,195	-83.387%
2025-12-31	2.9400	2.9400	2.9400	2.9400	-3.607%	1	1,184	-82.313%
2025-12-29	3.0500	3.0500	3.0500	3.0500	+5.903%	1	1,184	-82.951%
2025-12-23	2.6300	2.8800	2.6300	2.8800	+12.941%	23	1,184	-81.944%
2025-12-22	2.5500	2.5500	2.5500	2.5500	+8.974%	1	1,181	-79.608%
2025-12-19	2.3400	2.3400	2.3400	2.3400	+4.000%	1	1,181	-77.778%
2025-12-18	2.2600	2.2600	2.2500	2.2500	+7.143%	70	1,180	-76.889%
2025-12-17	2.2700	2.2800	2.1000	2.1000	-13.580%	19	1,150	-75.238%
2025-12-16	2.4800	2.4800	2.4300	2.4300	-1.619%	42	1,161	-78.601%
2025-12-15	2.4700	2.4700	2.4700	2.4700	-6.084%	1	1,189	-78.947%
2025-12-12	2.8000	2.8000	2.6200	2.6300	-12.625%	18	1,189	-80.228%
2025-12-11	2.8100	3.0200	2.7800	3.0100	-5.938%	109	1,188	-82.724%
2025-12-10	3.3500	3.3500	3.2000	3.2000	-5.882%	113	1,288	-83.750%
2025-12-09	3.4000	3.4000	3.4000	3.4000	-1.449%	3	1,273	-84.706%
2025-12-08	3.6200	3.7200	3.4500	3.4500	+9.177%	52	1,272	-84.928%
2025-12-05	3.1900	3.2000	3.1600	3.1600	-7.331%	54	1,271	-83.544%
2025-12-04	3.1500	3.5500	3.1500	3.4100	+7.571%	42	1,270	-84.751%
2025-12-02	3.5500	3.5500	3.1500	3.1700	+3.934%	11	1,259	-83.596%
2025-12-01	3.1000	3.1000	3.0500	3.0500	+5.172%	12	1,254	-82.951%
2025-11-28	3.3500	3.3500	2.8500	2.9000	-9.375%	3	1,244	-82.069%
2025-11-26	3.2000	3.2500	3.1500	3.2000	+14.286%	20	1,252	-83.750%
2025-11-25	2.5500	2.8000	2.4600	2.8000	-13.846%	41	1,252	-81.429%
2025-11-24	2.9900	3.2500	2.9900	3.2500	-7.670%	6	1,273	-84.000%
2025-11-21	3.6000	3.7100	3.2000	3.5200	+0.571%	107	1,278	-85.227%
2025-11-20	4.6500	4.8400	3.5000	3.5000	-15.663%	63	1,305	-85.143%
2025-11-19	3.9700	4.1500	3.9500	4.1500	+13.079%	11	1,279	-87.470%
2025-11-18	3.4500	3.6800	3.3500	3.6700	-8.250%	15	1,278	-85.831%
2025-11-17	4.1000	4.1500	4.0000	4.0000	-4.762%	37	1,283	-87.000%
2025-11-14	3.6500	4.2100	3.6500	4.2000	+5.528%	23	1,295	-87.619%
2025-11-13	4.1500	4.1500	3.9800	3.9800	-11.752%	19	1,286	-86.935%
2025-11-12	4.7000	4.7000	4.5100	4.5100	-1.313%	136	1,286	-88.470%
2025-11-11	4.6000	4.6100	4.4500	4.5700	-9.505%	28	1,273	-88.621%
2025-11-10	4.4500	5.0500	4.4500	5.0500	+38.356%	52	1,265	-89.703%
2025-11-07	3.3700	3.7300	3.2000	3.6500	-1.351%	383	1,254	-85.753%
2025-11-06	4.5000	4.5000	3.4500	3.7000	-17.778%	149	1,366	-85.946%
2025-11-05	4.7000	5.2300	4.5000	4.5000	-6.250%	29	1,268	-88.444%
2025-11-04	5.3800	5.3800	4.8000	4.8000	-18.782%	11	1,272	-89.167%
2025-11-03	5.9500	6.4500	5.8500	5.9100	+10.467%	75	1,252	-91.201%
2025-10-31	5.8500	5.9900	5.3500	5.3500	+0.943%	75	1,252	-90.280%
2025-10-30	5.6000	5.6000	5.3000	5.3000	-13.821%	17	1,293	-90.189%
2025-10-29	6.7000	7.0000	5.6500	6.1500	+20.825%	384	1,304	-91.545%
2025-10-28	4.1000	5.3100	3.7500	5.0900	+39.071%	227	1,433	-89.784%
2025-10-27	3.1000	3.6600	3.1000	3.6600	+27.526%	681	882	-85.792%
2025-10-24	2.7400	3.0500	2.6900	2.8700	+5.128%	94	882	-81.882%
2025-10-23	2.3800	2.7300	2.3800	2.7300	+16.170%	54	823	-80.952%
2025-10-22	2.3800	2.4400	2.2700	2.3500	-7.843%	46	841	-77.872%
2025-10-21	2.6000	2.6000	2.5000	2.5500	-5.904%	100	802	-79.608%
2025-10-20	2.7300	2.7700	2.6200	2.7100	-2.166%	299	761	-80.812%
2025-10-17	2.8000	2.8900	2.7300	2.7700	-4.483%	47	486	-81.227%
2025-10-16	3.0400	3.0600	2.9000	2.9000	+2.837%	6	448	-82.069%
2025-10-15	3.0000	3.0000	2.8200	2.8200	-3.425%	16	442	-81.560%
2025-10-14	3.0000	3.1000	2.8000	2.9200	-13.095%	163	426	-82.192%
2025-10-13	3.3000	3.4000	3.0900	3.3600	+11.628%	283	293	-84.524%
2025-10-10	4.2000	4.2000	2.9200	3.0100	-99.654%	77	66	-82.724%
2024-06-06	870.4100	870.4100	870.4100	870.4100	-0.151%	1	162	-99.940%
2024-06-05	871.7300	871.7300	871.7300	871.7300	+9.196%	1	163	-99.940%
2024-05-29	798.3200	798.3200	798.3200	798.3200	-0.196%	1	161	-99.935%
2024-05-28	799.8900	799.8900	799.8900	799.8900	+15.137%	1	161	-99.935%
2024-05-23	694.7300	694.7300	694.7300	694.7300	+46.568%	2	162	-99.925%
2024-04-19	474.0000	474.0000	474.0000	474.0000	-14.129%	4	162	-99.890%
2024-04-09	551.9900	551.9900	551.9900	551.9900	-5.368%	2	160	-99.906%
2024-04-04	583.3000	583.3000	583.3000	583.3000	-5.886%	2	160	-99.911%
2024-03-26	619.7800	619.7800	619.7800	619.7800	-1.073%	2	160	-99.916%
2024-03-25	626.5000	626.5000	626.5000	626.5000	+8.073%	2	158	-99.917%
2024-03-19	579.7000	579.7000	579.7000	579.7000	+1.408%	1	158	-99.910%
2024-03-15	571.6500	571.6500	571.6500	571.6500	-0.505%	2	157	-99.909%
2024-03-14	574.5500	574.5500	574.5500	574.5500	-3.012%	1	157	-99.909%
2024-03-12	592.3900	592.3900	592.3900	592.3900	+11.237%	1	157	-99.912%
2024-03-05	532.5500	532.5500	532.5500	532.5500	+5.841%	1	157	-99.902%
2024-03-01	503.1600	503.1600	503.1600	503.1600	+0.688%	2	156	-99.897%
2024-02-23	499.7200	499.7200	499.7200	499.7200	+8.399%	2	156	-99.896%
2024-02-22	447.0300	464.9200	447.0300	461.0000	+27.060%	118	155	-99.887%
2024-02-21	362.8200	362.8200	362.8200	362.8200	-5.658%	1	41	-99.857%
2024-02-20	376.4700	384.5800	376.4700	384.5800	-10.523%	2	41	-99.865%
2024-02-16	429.2900	429.8100	429.2900	429.8100	+0.875%	50	15	-99.879%
2024-02-12	416.5000	426.2600	416.5000	426.0800	+4.041%	7	15	-99.878%
2024-02-09	409.5300	409.5300	409.5300	409.5300	+4.528%	1	10	-99.873%
2024-02-08	391.7900	391.7900	391.7900	391.7900	+1.706%	1	9	-99.867%
2024-02-07	385.2200	385.2200	385.2200	385.2200	+3.484%	1	8	-99.865%
2024-02-05	372.2500	372.2500	372.2500	372.2500	+26.616%	2	7	-99.860%
2024-01-19	294.0000	294.0000	294.0000	294.0000	+12.510%	4	5	-99.823%
2024-01-16	261.3100	261.3100	261.3100	261.3100	+4.759%	3	1	-99.801%
2024-01-10	249.3100	249.4400	249.3100	249.4400	0.000%	4	3	-99.792%