Dark

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

EOD

Aug 12, 2026

181.00+12.380%(+19.94)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	181.0000	181.0000	181.0000	181.0000	+12.380%	3	879	0.000%
2026-06-09	161.0600	161.0600	161.0600	161.0600	-13.548%	10	882	+12.380%
2026-06-02	186.3000	186.3000	186.3000	186.3000	-4.876%	1	929	-2.845%
2026-05-14	195.6300	195.8500	195.6300	195.8500	+4.733%	20	928	-7.582%
2026-05-13	187.0000	187.0000	187.0000	187.0000	+4.762%	1	929	-3.209%
2026-05-12	181.0300	181.0300	178.5000	178.5000	+2.000%	2	929	+1.401%
2026-05-08	175.0000	175.0000	175.0000	175.0000	+10.759%	1	929	+3.429%
2026-05-05	158.0000	158.0000	158.0000	158.0000	-2.487%	1	930	+14.557%
2026-04-17	160.8400	162.0300	160.5000	162.0300	+5.805%	48	931	+11.708%
2026-04-14	153.1400	153.1400	153.1400	153.1400	+2.986%	4	905	+18.193%
2026-04-13	148.7000	148.7000	148.7000	148.7000	+4.792%	2	905	+21.722%
2026-03-18	141.9000	141.9000	141.9000	141.9000	-0.714%	1	903	+27.555%
2026-03-17	142.9200	142.9200	142.9200	142.9200	-1.434%	1	904	+26.644%
2026-03-16	145.0000	145.0000	145.0000	145.0000	+0.520%	1	904	+24.828%
2026-03-10	144.2500	144.2500	144.2500	144.2500	+3.036%	1	903	+25.477%
2026-03-05	140.0000	140.0000	140.0000	140.0000	-8.076%	1	902	+29.286%
2026-02-23	152.3000	152.3000	152.3000	152.3000	+4.674%	1	902	+18.844%
2026-02-13	145.5000	145.5000	145.5000	145.5000	-4.119%	1	900	+24.399%
2026-02-12	151.7500	151.7500	151.7500	151.7500	-0.817%	1	900	+19.275%
2026-02-11	153.0000	153.0000	153.0000	153.0000	+15.064%	1	900	+18.301%
2026-02-05	132.9700	132.9700	132.9700	132.9700	-10.064%	2	899	+36.121%
2026-01-26	147.8500	147.8500	147.8500	147.8500	+0.578%	2	897	+22.421%
2026-01-09	146.1200	147.7000	145.6400	147.0000	-2.000%	110	898	+23.129%
2025-12-31	150.0000	150.0000	150.0000	150.0000	+9.834%	1	950	+20.667%
2025-12-17	136.5700	136.5700	136.5700	136.5700	-0.821%	1	950	+32.533%
2025-12-16	137.7000	137.7000	137.7000	137.7000	-4.989%	2	949	+31.445%
2025-12-04	144.9000	144.9300	144.9000	144.9300	-1.789%	2	948	+24.888%
2025-11-07	147.5700	147.5700	147.5700	147.5700	-3.505%	10	947	+22.654%
2025-11-06	152.9300	152.9300	152.9300	152.9300	-5.570%	12	947	+18.355%
2025-11-05	162.0300	162.0300	161.9500	161.9500	0.000%	2	935	+11.763%
2025-11-04	163.0700	163.0700	161.4500	161.9500	+8.531%	6	934	+11.763%
2025-10-10	149.2200	149.2200	149.2200	149.2200	-4.039%	5	931	+21.297%
2025-10-09	155.5000	155.5000	155.5000	155.5000	+9.592%	1	926	+16.399%
2025-09-23	141.8900	141.8900	141.8900	141.8900	-2.145%	10	926	+27.564%
2025-08-28	145.0000	145.0000	145.0000	145.0000	+1.976%	1	916	+24.828%
2025-07-31	142.1900	142.1900	142.1900	142.1900	+5.326%	20	916	+27.294%
2025-07-18	135.0000	135.0000	135.0000	135.0000	+14.943%	1	916	+34.074%
2025-06-26	117.4500	117.4500	117.4500	117.4500	+6.773%	10	916	+54.108%
2025-06-24	110.0000	110.0000	110.0000	110.0000	+2.354%	1	916	+64.545%
2025-06-12	107.4700	107.4700	107.4700	107.4700	+9.051%	7	917	+68.419%
2025-05-19	97.9400	98.5500	97.9400	98.5500	+46.980%	22	917	+83.663%
2025-04-23	67.0500	67.0500	67.0500	67.0500	-0.416%	12	915	+169.948%
2025-04-16	67.3300	67.3300	67.3300	67.3300	+8.161%	30	915	+168.825%
2025-04-07	62.2500	62.2500	62.2500	62.2500	+5.117%	1	945	+190.763%
2025-04-04	60.5000	60.5000	59.2200	59.2200	-28.236%	8	946	+205.640%
2025-03-19	82.5200	82.5200	82.5200	82.5200	+12.809%	20	944	+119.341%
2025-03-11	73.1500	73.1500	73.1500	73.1500	-12.290%	1	964	+147.437%
2025-03-03	84.0000	84.0000	83.4000	83.4000	-0.891%	30	963	+117.026%
2025-02-28	83.0300	84.1500	83.0300	84.1500	-16.766%	24	993	+115.092%
2025-02-14	101.1000	101.1000	101.1000	101.1000	+22.873%	4	996	+79.031%
2025-02-03	82.2800	82.2800	82.2800	82.2800	-0.448%	1	996	+119.981%
2025-01-27	88.8000	88.8000	82.6500	82.6500	-26.020%	21	997	+118.996%
2025-01-22	111.7200	111.7200	111.7200	111.7200	+3.627%	3	978	+62.012%
2025-01-03	108.2100	108.2200	107.8100	107.8100	+2.872%	16	981	+67.888%
2024-12-26	104.6000	104.8000	104.6000	104.8000	+5.021%	6	989	+72.710%
2024-12-20	99.4400	99.7900	99.4400	99.7900	-0.667%	8	993	+81.381%
2024-12-18	100.4800	100.4800	100.4600	100.4600	-1.751%	15	991	+80.171%
2024-11-25	102.3000	102.4000	102.2500	102.2500	-6.029%	135	976	+77.017%
2024-11-19	108.8100	108.8100	108.8100	108.8100	-2.483%	1	1,056	+66.345%
2024-11-06	111.5800	111.5800	111.5800	111.5800	+6.826%	3	1,055	+62.215%
2024-11-05	104.4500	104.4500	104.4500	104.4500	+5.826%	48	1,058	+73.289%
2024-10-31	98.7000	98.7000	98.7000	98.7000	-7.324%	3	1,058	+83.384%
2024-10-28	106.5000	106.5000	106.5000	106.5000	+2.148%	10	1,055	+69.953%
2024-10-14	101.7000	104.2600	101.7000	104.2600	+4.052%	5	1,055	+73.604%
2024-10-10	100.1500	100.2000	100.1500	100.2000	+18.482%	2	1,055	+80.639%
2024-09-27	84.5700	84.5700	84.5700	84.5700	-7.725%	2	1,055	+114.024%
2024-09-26	91.6500	91.6500	91.6500	91.6500	+11.469%	1	1,054	+97.490%
2024-09-18	79.8500	82.2200	79.8500	82.2200	+0.908%	31	1,053	+120.141%
2024-09-17	81.4800	81.4800	81.4800	81.4800	+6.357%	3	1,067	+122.140%
2024-09-11	76.6200	76.6200	76.6100	76.6100	-12.376%	10	1,064	+136.262%
2024-08-29	87.4300	87.4300	87.4300	87.4300	-3.870%	1	1,074	+107.023%
2024-08-28	90.9500	90.9500	90.9500	90.9500	+31.621%	1	1,075	+99.010%
2024-08-07	69.2700	69.5000	69.1000	69.1000	-0.718%	125	1,074	+161.939%
2024-08-02	69.6000	69.6000	69.6000	69.6000	-1.388%	400	1,024	+160.057%
2024-07-30	70.8300	71.0100	70.5800	70.5800	-12.864%	30	824	+156.447%
2024-07-29	81.0000	81.0000	81.0000	81.0000	-8.989%	1	824	+123.457%
2024-07-22	88.0000	89.0000	88.0000	89.0000	-4.414%	10	824	+103.371%
2024-07-05	93.0000	93.1300	92.9900	93.1100	+5.067%	160	834	+94.394%
2024-07-02	88.6200	88.6200	88.6200	88.6200	-4.965%	30	904	+104.243%
2024-06-28	91.3000	93.2500	91.3000	93.2500	+2.473%	20	874	+94.102%
2024-06-27	88.8000	91.0000	88.8000	91.0000	0.000%	3	882	+98.901%