Dark

NVDA20261218C4
NVDA Dec 18 2026 4.00 Call (NVDA261218C00004000)
option OPRA

EOD

Aug 13, 2026

220.68+7.523%(+15.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	220.6800	220.6800	220.6800	220.6800	+7.523%	1	4	0.000%
2026-06-16	205.2400	205.2400	205.2400	205.2400	-2.173%	4	5	+7.523%
2026-06-04	209.8000	209.8000	209.8000	209.8000	+0.537%	1	5	+5.186%
2026-05-28	208.6800	208.6800	208.6800	208.6800	+0.086%	2	8,486	+5.750%
2026-05-07	208.5000	208.5000	208.5000	208.5000	+2.775%	1	8,486	+5.842%
2026-05-06	202.8700	202.8700	202.8700	202.8700	+3.775%	17	8,486	+8.779%
2026-05-01	196.4000	196.4000	194.9300	195.4900	-0.281%	18	8,521	+12.886%
2026-04-30	198.0800	198.0800	196.0400	196.0400	+6.520%	32	8,521	+12.569%
2025-12-30	185.0800	185.0800	184.0300	184.0400	-0.680%	48	8,553	+19.909%
2025-12-23	185.0000	185.3000	184.9400	185.3000	+4.926%	17	8,558	+19.093%
2025-12-01	176.4700	179.7000	175.6900	176.6000	-0.254%	86	8,570	+24.960%
2025-11-26	176.7500	177.3000	176.6200	177.0500	+3.339%	6	8,582	+24.643%
2025-11-25	171.4500	171.4500	171.3300	171.3300	-4.418%	4	8,582	+28.804%
2025-11-24	179.2500	179.2500	179.2500	179.2500	-5.708%	2	8,582	+23.113%
2025-11-20	190.1000	190.1000	190.1000	190.1000	-4.343%	1	8,584	+16.086%
2025-11-05	196.9000	199.1800	196.8300	198.7300	+1.238%	372	8,584	+11.045%
2025-11-04	198.2000	201.8700	196.3000	196.3000	-3.718%	190	8,591	+12.420%
2025-11-03	208.5500	208.8700	203.8800	203.8800	+14.700%	225	8,473	+8.240%
2025-10-21	177.6400	177.8000	177.3800	177.7500	+0.090%	43	8,473	+24.152%
2025-10-17	177.6500	177.6500	177.5900	177.5900	-0.887%	4	8,473	+24.264%
2025-10-15	179.2500	179.2500	179.1800	179.1800	+10.783%	2	8,473	+23.161%
2025-07-11	161.7400	161.7400	161.7400	161.7400	+53.163%	1	8,473	+36.441%
2025-04-28	105.6000	105.6000	105.6000	105.6000	+0.190%	1	8,473	+108.977%
2025-04-25	104.7100	105.4000	104.7100	105.4000	+2.529%	4	8,474	+109.374%
2025-04-24	102.0300	103.4000	102.0300	102.8000	+2.800%	4	8,475	+114.669%
2025-04-23	99.6500	100.0000	99.6500	100.0000	+5.854%	2	8,477	+120.680%
2025-04-22	95.9200	95.9200	94.4700	94.4700	-5.568%	3	8,477	+133.598%
2025-04-16	101.3200	103.8500	100.0400	100.0400	-8.136%	37	8,476	+120.592%
2025-04-15	107.8500	108.9800	107.8500	108.9000	+0.415%	32	8,476	+102.645%
2025-04-14	107.4100	108.4500	107.4100	108.4500	+2.466%	2	8,476	+103.485%
2025-04-02	105.8400	105.8400	105.8400	105.8400	-9.422%	1	8,477	+108.503%
2025-03-14	116.8500	116.8500	116.8500	116.8500	+2.798%	4	8,477	+88.858%
2025-03-13	113.6700	113.6700	113.6700	113.6700	+9.879%	10	8,485	+94.141%
2025-03-10	103.4500	103.4500	103.4500	103.4500	-3.200%	2	8,485	+113.320%
2025-03-06	111.2200	111.2200	106.8700	106.8700	-10.666%	14	8,474	+106.494%
2025-02-27	119.6300	119.6300	119.6300	119.6300	-3.094%	1	8,474	+84.469%
2025-02-06	123.5400	124.8000	123.4500	123.4500	+2.457%	97	8,473	+78.761%
2025-02-05	120.4800	120.4900	120.4800	120.4900	+2.545%	25	8,397	+83.152%
2025-01-29	117.5000	117.5000	117.5000	117.5000	+2.183%	1	8,372	+87.813%
2025-01-27	117.6000	117.6000	114.3300	114.9900	-19.334%	363	8,371	+91.912%
2025-01-24	142.5000	142.5600	142.5000	142.5500	+3.297%	32	8,022	+54.809%
2025-01-21	136.0000	138.0000	136.0000	138.0000	+0.546%	2	8,006	+59.913%
2025-01-08	137.4000	137.4000	137.2500	137.2500	-0.269%	2	8,006	+60.787%
2025-01-07	146.3000	147.2000	137.6200	137.6200	-6.559%	1,492	8,006	+60.355%
2025-01-06	146.5500	149.1600	146.3600	147.2800	+4.306%	1,620	6,621	+49.837%
2025-01-03	140.0400	142.0000	139.8800	141.2000	+4.903%	3,316	5,021	+56.289%
2025-01-02	135.4000	135.7700	132.3200	134.6000	-1.406%	584	3,572	+63.952%
2024-12-30	136.3500	136.5200	136.3500	136.5200	-0.219%	4	2,988	+61.647%
2024-12-26	137.5000	137.5000	136.8200	136.8200	+8.769%	18	2,984	+61.292%
2024-12-17	125.0000	125.7900	125.0000	125.7900	-1.811%	5	2,969	+75.435%
2024-12-16	129.7300	129.7300	128.1100	128.1100	-2.206%	35	2,935	+72.258%
2024-12-13	131.0000	131.0000	131.0000	131.0000	-8.096%	2	2,935	+68.458%
2024-12-04	144.0000	144.0000	142.5400	142.5400	+0.863%	8	2,934	+54.820%
2024-11-22	141.4100	142.0300	141.1300	141.3200	-3.066%	50	2,933	+56.156%
2024-11-21	148.6500	148.9000	139.6700	145.7900	+1.965%	83	2,908	+51.368%
2024-11-20	141.8300	143.4400	141.7100	142.9800	+0.140%	50	2,834	+54.343%
2024-11-19	141.4200	142.7800	140.7300	142.7800	+3.734%	763	2,789	+54.559%
2024-11-18	137.2400	137.6400	136.5000	137.6400	-1.959%	233	2,126	+60.331%
2024-11-15	139.3700	140.3900	139.3700	140.3900	-4.497%	750	2,024	+57.191%
2024-11-14	146.7600	147.0000	146.7600	147.0000	+1.184%	3	1,649	+50.122%
2024-11-13	145.6100	145.6500	145.2800	145.2800	-0.220%	125	1,650	+51.900%
2024-11-12	145.1700	146.3300	145.1700	145.6000	+2.319%	398	1,525	+51.566%
2024-11-11	144.1100	144.1100	141.8700	142.3000	-1.876%	211	1,287	+55.081%
2024-11-07	145.3200	145.3700	145.0200	145.0200	+5.908%	29	1,169	+52.172%
2024-11-05	136.5700	136.9300	136.5100	136.9300	+1.422%	226	1,155	+61.163%
2024-11-04	135.3800	135.6900	135.0100	135.0100	+3.298%	750	929	+63.455%
2024-10-31	131.3600	131.3600	130.7000	130.7000	-4.347%	150	179	+68.845%
2024-10-23	136.9000	136.9000	136.6400	136.6400	-2.920%	2	29	+61.505%
2024-10-22	140.9700	140.9700	140.3500	140.7500	+23.519%	60	29	+56.789%
2024-10-01	114.7500	114.7500	113.9500	113.9500	-2.773%	2	29	+93.664%
2024-09-30	116.5500	118.0000	116.1000	117.2000	-3.220%	9	28	+88.294%
2024-09-25	121.1000	121.1000	121.1000	121.1000	+7.836%	2	20	+82.230%
2024-09-23	112.6000	112.6000	112.3000	112.3000	-1.793%	2	18	+96.509%
2024-09-16	114.3500	114.3500	114.3500	114.3500	+11.127%	2	17	+92.986%
2024-09-10	103.7000	105.9000	102.9000	102.9000	-4.011%	6	15	+114.461%
2024-09-03	108.0000	108.0000	107.0000	107.2000	-18.124%	8	9	+105.858%
2024-07-10	130.9300	130.9300	130.9300	130.9300	+2.441%	1	1	+68.548%
2024-07-09	127.8100	127.8100	127.8100	127.8100	0.000%	1	1	+72.663%