Dark

NVDA20261218C41
NVDA Dec 18 2026 41.00 Call (NVDA261218C00041000)
option OPRA

Inactive

Aug 26, 2026

170.55+0.324%(+0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	170.5500	170.5500	170.5500	170.5500	+0.324%	5	877	0.000%
2026-08-24	170.0000	170.0000	170.0000	170.0000	-6.077%	2	877	+0.324%
2026-08-12	181.0000	181.0000	181.0000	181.0000	+12.380%	3	879	-5.773%
2026-06-09	161.0600	161.0600	161.0600	161.0600	-13.548%	10	882	+5.892%
2026-06-02	186.3000	186.3000	186.3000	186.3000	-4.876%	1	929	-8.454%
2026-05-14	195.6300	195.8500	195.6300	195.8500	+4.733%	20	928	-12.918%
2026-05-13	187.0000	187.0000	187.0000	187.0000	+4.762%	1	929	-8.797%
2026-05-12	181.0300	181.0300	178.5000	178.5000	+2.000%	2	929	-4.454%
2026-05-08	175.0000	175.0000	175.0000	175.0000	+10.759%	1	929	-2.543%
2026-05-05	158.0000	158.0000	158.0000	158.0000	-2.487%	1	930	+7.943%
2026-04-17	160.8400	162.0300	160.5000	162.0300	+5.805%	48	931	+5.258%
2026-04-14	153.1400	153.1400	153.1400	153.1400	+2.986%	4	905	+11.369%
2026-04-13	148.7000	148.7000	148.7000	148.7000	+4.792%	2	905	+14.694%
2026-03-18	141.9000	141.9000	141.9000	141.9000	-0.714%	1	903	+20.190%
2026-03-17	142.9200	142.9200	142.9200	142.9200	-1.434%	1	904	+19.332%
2026-03-16	145.0000	145.0000	145.0000	145.0000	+0.520%	1	904	+17.621%
2026-03-10	144.2500	144.2500	144.2500	144.2500	+3.036%	1	903	+18.232%
2026-03-05	140.0000	140.0000	140.0000	140.0000	-8.076%	1	902	+21.821%
2026-02-23	152.3000	152.3000	152.3000	152.3000	+4.674%	1	902	+11.983%
2026-02-13	145.5000	145.5000	145.5000	145.5000	-4.119%	1	900	+17.216%
2026-02-12	151.7500	151.7500	151.7500	151.7500	-0.817%	1	900	+12.389%
2026-02-11	153.0000	153.0000	153.0000	153.0000	+15.064%	1	900	+11.471%
2026-02-05	132.9700	132.9700	132.9700	132.9700	-10.064%	2	899	+28.262%
2026-01-26	147.8500	147.8500	147.8500	147.8500	+0.578%	2	897	+15.353%
2026-01-09	146.1200	147.7000	145.6400	147.0000	-2.000%	110	898	+16.020%
2025-12-31	150.0000	150.0000	150.0000	150.0000	+9.834%	1	950	+13.700%
2025-12-17	136.5700	136.5700	136.5700	136.5700	-0.821%	1	950	+24.881%
2025-12-16	137.7000	137.7000	137.7000	137.7000	-4.989%	2	949	+23.856%
2025-12-04	144.9000	144.9300	144.9000	144.9300	-1.789%	2	948	+17.677%
2025-11-07	147.5700	147.5700	147.5700	147.5700	-3.505%	10	947	+15.572%
2025-11-06	152.9300	152.9300	152.9300	152.9300	-5.570%	12	947	+11.522%
2025-11-05	162.0300	162.0300	161.9500	161.9500	0.000%	2	935	+5.310%
2025-11-04	163.0700	163.0700	161.4500	161.9500	+8.531%	6	934	+5.310%
2025-10-10	149.2200	149.2200	149.2200	149.2200	-4.039%	5	931	+14.294%
2025-10-09	155.5000	155.5000	155.5000	155.5000	+9.592%	1	926	+9.678%
2025-09-23	141.8900	141.8900	141.8900	141.8900	-2.145%	10	926	+20.199%
2025-08-28	145.0000	145.0000	145.0000	145.0000	+1.976%	1	916	+17.621%
2025-07-31	142.1900	142.1900	142.1900	142.1900	+5.326%	20	916	+19.945%
2025-07-18	135.0000	135.0000	135.0000	135.0000	+14.943%	1	916	+26.333%
2025-06-26	117.4500	117.4500	117.4500	117.4500	+6.773%	10	916	+45.211%
2025-06-24	110.0000	110.0000	110.0000	110.0000	+2.354%	1	916	+55.045%
2025-06-12	107.4700	107.4700	107.4700	107.4700	+9.051%	7	917	+58.695%
2025-05-19	97.9400	98.5500	97.9400	98.5500	+46.980%	22	917	+73.059%
2025-04-23	67.0500	67.0500	67.0500	67.0500	-0.416%	12	915	+154.362%
2025-04-16	67.3300	67.3300	67.3300	67.3300	+8.161%	30	915	+153.305%
2025-04-07	62.2500	62.2500	62.2500	62.2500	+5.117%	1	945	+173.976%
2025-04-04	60.5000	60.5000	59.2200	59.2200	-28.236%	8	946	+187.994%
2025-03-19	82.5200	82.5200	82.5200	82.5200	+12.809%	20	944	+106.677%
2025-03-11	73.1500	73.1500	73.1500	73.1500	-12.290%	1	964	+133.151%
2025-03-03	84.0000	84.0000	83.4000	83.4000	-0.891%	30	963	+104.496%
2025-02-28	83.0300	84.1500	83.0300	84.1500	-16.766%	24	993	+102.674%
2025-02-14	101.1000	101.1000	101.1000	101.1000	+22.873%	4	996	+68.694%
2025-02-03	82.2800	82.2800	82.2800	82.2800	-0.448%	1	996	+107.280%
2025-01-27	88.8000	88.8000	82.6500	82.6500	-26.020%	21	997	+106.352%
2025-01-22	111.7200	111.7200	111.7200	111.7200	+3.627%	3	978	+52.658%
2025-01-03	108.2100	108.2200	107.8100	107.8100	+2.872%	16	981	+58.195%
2024-12-26	104.6000	104.8000	104.6000	104.8000	+5.021%	6	989	+62.739%
2024-12-20	99.4400	99.7900	99.4400	99.7900	-0.667%	8	993	+70.909%
2024-12-18	100.4800	100.4800	100.4600	100.4600	-1.751%	15	991	+69.769%
2024-11-25	102.3000	102.4000	102.2500	102.2500	-6.029%	135	976	+66.797%
2024-11-19	108.8100	108.8100	108.8100	108.8100	-2.483%	1	1,056	+56.741%
2024-11-06	111.5800	111.5800	111.5800	111.5800	+6.826%	3	1,055	+52.850%
2024-11-05	104.4500	104.4500	104.4500	104.4500	+5.826%	48	1,058	+63.284%
2024-10-31	98.7000	98.7000	98.7000	98.7000	-7.324%	3	1,058	+72.796%
2024-10-28	106.5000	106.5000	106.5000	106.5000	+2.148%	10	1,055	+60.141%
2024-10-14	101.7000	104.2600	101.7000	104.2600	+4.052%	5	1,055	+63.581%
2024-10-10	100.1500	100.2000	100.1500	100.2000	+18.482%	2	1,055	+70.210%
2024-09-27	84.5700	84.5700	84.5700	84.5700	-7.725%	2	1,055	+101.667%
2024-09-26	91.6500	91.6500	91.6500	91.6500	+11.469%	1	1,054	+86.088%
2024-09-18	79.8500	82.2200	79.8500	82.2200	+0.908%	31	1,053	+107.431%
2024-09-17	81.4800	81.4800	81.4800	81.4800	+6.357%	3	1,067	+109.315%
2024-09-11	76.6200	76.6200	76.6100	76.6100	-12.376%	10	1,064	+122.621%
2024-08-29	87.4300	87.4300	87.4300	87.4300	-3.870%	1	1,074	+95.070%
2024-08-28	90.9500	90.9500	90.9500	90.9500	+31.621%	1	1,075	+87.521%
2024-08-07	69.2700	69.5000	69.1000	69.1000	-0.718%	125	1,074	+146.816%
2024-08-02	69.6000	69.6000	69.6000	69.6000	-1.388%	400	1,024	+145.043%
2024-07-30	70.8300	71.0100	70.5800	70.5800	-12.864%	30	824	+141.641%
2024-07-29	81.0000	81.0000	81.0000	81.0000	-8.989%	1	824	+110.556%
2024-07-22	88.0000	89.0000	88.0000	89.0000	-4.414%	10	824	+91.629%
2024-07-05	93.0000	93.1300	92.9900	93.1100	+5.067%	160	834	+83.170%
2024-07-02	88.6200	88.6200	88.6200	88.6200	-4.965%	30	904	+92.451%
2024-06-28	91.3000	93.2500	91.3000	93.2500	+2.473%	20	874	+82.895%
2024-06-27	88.8000	91.0000	88.8000	91.0000	0.000%	3	882	+87.418%