Dark

NVDA20261218C410
NVDA Dec 18 2026 410.00 Call (NVDA261218C00410000)
option OPRA

EOD

Sep 29, 2026

0.0600+20.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.0600	0.0600	+20.000%	5	2,700	0.000%
2026-09-28	0.0600	0.0600	0.0500	0.0500	-54.545%	5	2,697	+20.000%
2026-09-25	0.1000	0.1100	0.0600	0.1100	+83.333%	6	2,696	-45.455%
2026-09-23	0.0600	0.0600	0.0600	0.0600	-14.286%	51	2,695	0.000%
2026-09-21	0.0800	0.0800	0.0600	0.0700	+40.000%	5	2,695	-14.286%
2026-09-18	0.0500	0.0500	0.0500	0.0500	-28.571%	200	2,693	+20.000%
2026-09-17	0.1000	0.1000	0.0500	0.0700	0.000%	214	2,506	-14.286%
2026-09-16	0.0800	0.0900	0.0700	0.0700	+16.667%	55	2,304	-14.286%
2026-09-15	0.0900	0.0900	0.0600	0.0600	-14.286%	57	2,252	0.000%
2026-09-14	0.0500	0.0700	0.0500	0.0700	-22.222%	111	2,199	-14.286%
2026-09-11	0.1200	0.1200	0.0800	0.0900	0.000%	655	2,111	-33.333%
2026-09-10	0.1100	0.1100	0.0900	0.0900	-25.000%	34	1,637	-33.333%
2026-09-08	0.1100	0.1200	0.1000	0.1200	-25.000%	307	1,606	-50.000%
2026-09-04	0.1300	0.1600	0.1200	0.1600	+60.000%	204	1,518	-62.500%
2026-09-03	0.1500	0.1500	0.1000	0.1000	+11.111%	4	1,518	-40.000%
2026-09-02	0.1400	0.1400	0.0900	0.0900	+12.500%	16	1,516	-33.333%
2026-09-01	0.0800	0.1200	0.0700	0.0800	-20.000%	20	1,512	-25.000%
2026-08-31	0.1200	0.1200	0.0800	0.1000	-28.571%	47	1,507	-40.000%
2026-08-28	0.2000	0.2000	0.1300	0.1400	-30.000%	33	1,493	-57.143%
2026-08-27	0.1900	0.2000	0.1700	0.2000	+17.647%	34	1,491	-70.000%
2026-08-26	0.2000	0.2000	0.1700	0.1700	-15.000%	22	1,479	-64.706%
2026-08-25	0.1900	0.2000	0.1800	0.2000	-4.762%	4	1,478	-70.000%
2026-08-21	0.2200	0.2200	0.2100	0.2100	-12.500%	2	1,476	-71.429%
2026-08-20	0.2100	0.2600	0.2100	0.2400	-17.241%	18	1,475	-75.000%
2026-08-19	0.2900	0.2900	0.2900	0.2900	+16.000%	1	1,476	-79.310%
2026-08-18	0.2600	0.2600	0.2500	0.2500	-32.432%	12	1,476	-76.000%
2026-08-13	0.3800	0.3800	0.3700	0.3700	+5.714%	2	1,475	-83.784%
2026-08-12	0.3600	0.3900	0.3400	0.3500	+20.690%	139	1,475	-82.857%
2026-08-11	0.3000	0.3000	0.2900	0.2900	-12.121%	2	1,476	-79.310%
2026-08-10	0.3500	0.3500	0.3300	0.3300	-2.941%	2	1,476	-81.818%
2026-08-07	0.4000	0.4000	0.3400	0.3400	-17.073%	42	1,476	-82.353%
2026-08-06	0.5700	0.5700	0.4100	0.4100	-22.642%	5	1,452	-85.366%
2026-08-05	0.6000	0.6200	0.5200	0.5300	+17.778%	10	1,450	-88.679%
2026-08-04	0.4500	0.4500	0.4500	0.4500	+60.714%	5	1,444	-86.667%
2026-07-29	0.2800	0.2800	0.2800	0.2800	-12.500%	1	1,439	-78.571%
2026-07-27	0.4500	0.4500	0.3200	0.3200	-21.951%	9	1,440	-81.250%
2026-07-24	0.4000	0.4100	0.4000	0.4100	0.000%	43	1,444	-85.366%
2026-07-23	0.4000	0.4100	0.4000	0.4100	-14.583%	11	1,406	-85.366%
2026-07-22	0.4000	0.4900	0.4000	0.4800	+20.000%	8	1,415	-87.500%
2026-07-21	0.4500	0.4500	0.4000	0.4000	-6.977%	4	1,412	-85.000%
2026-07-20	0.5000	0.5100	0.4300	0.4300	-25.862%	4	1,413	-86.047%
2026-07-17	0.5800	0.5800	0.5800	0.5800	0.000%	1	1,412	-89.655%
2026-07-15	0.6700	0.6700	0.5700	0.5800	-12.121%	65	1,412	-89.655%
2026-07-14	0.7400	0.7400	0.6200	0.6600	-15.385%	3	1,409	-90.909%
2026-07-10	0.7800	0.7800	0.7800	0.7800	+27.869%	1	1,407	-92.308%
2026-07-09	0.6200	0.6200	0.6000	0.6100	+8.929%	102	1,406	-90.164%
2026-07-08	0.4700	0.5600	0.4700	0.5600	+27.273%	2	1,305	-89.286%
2026-07-07	0.4000	0.4400	0.4000	0.4400	0.000%	6	1,306	-86.364%
2026-07-06	0.5400	0.5400	0.4400	0.4400	-4.348%	12	1,301	-86.364%
2026-07-02	0.5000	0.5000	0.4600	0.4600	-19.298%	4	1,301	-86.957%
2026-07-01	0.5600	0.5700	0.5600	0.5700	-3.390%	2	1,301	-89.474%
2026-06-30	0.6200	0.6600	0.5900	0.5900	+15.686%	31	1,300	-89.831%
2026-06-29	0.5100	0.5100	0.5100	0.5100	-5.556%	1	1,271	-88.235%
2026-06-26	0.5900	0.6000	0.5400	0.5400	-11.475%	42	1,270	-88.889%
2026-06-25	0.6500	0.6500	0.6100	0.6100	-7.576%	3	1,260	-90.164%
2026-06-24	0.6600	0.6600	0.6600	0.6600	-20.482%	30	1,261	-90.909%
2026-06-23	0.8300	0.8300	0.8300	0.8300	-11.702%	1	1,261	-92.771%
2026-06-22	1.1900	1.1900	0.9400	0.9400	-14.545%	4	1,261	-93.617%
2026-06-18	1.0700	1.1000	1.0700	1.1000	-2.655%	32	1,264	-94.545%
2026-06-16	1.1600	1.1600	1.1300	1.1300	-1.739%	64	1,264	-94.690%
2026-06-12	1.1500	1.1500	1.1500	1.1500	+12.745%	1	1,245	-94.783%
2026-06-11	1.1200	1.1200	1.0200	1.0200	-8.929%	27	1,245	-94.118%
2026-06-10	1.2400	1.2400	1.1200	1.1200	-6.667%	70	1,270	-94.643%
2026-06-09	1.1700	1.2000	1.1000	1.2000	-14.894%	78	1,290	-95.000%
2026-06-08	1.4100	1.4100	1.4100	1.4100	-3.425%	1	1,277	-95.745%
2026-06-05	1.6500	1.6500	1.4400	1.4600	-30.144%	463	1,277	-95.890%
2026-06-04	1.7300	2.0900	1.7300	2.0900	+7.179%	4	1,036	-97.129%
2026-06-03	1.9700	1.9700	1.9400	1.9500	-21.687%	11	1,034	-96.923%
2026-06-02	2.5100	3.1200	2.4900	2.4900	-0.400%	7	1,039	-97.590%
2026-06-01	2.2300	2.5000	2.1300	2.5000	+53.374%	6	1,042	-97.600%
2026-05-28	1.3900	1.6300	1.3900	1.6300	+28.346%	6	1,040	-96.319%
2026-05-27	1.4100	1.4100	1.2700	1.2700	-14.189%	23	1,042	-95.276%
2026-05-26	1.4600	1.4800	1.4600	1.4800	-2.632%	4	1,034	-95.946%
2026-05-22	1.6500	1.7200	1.5000	1.5200	-14.607%	13	1,034	-96.053%
2026-05-21	2.0000	2.0000	1.7600	1.7800	-11.881%	34	1,036	-96.629%
2026-05-20	2.3000	2.3000	2.0200	2.0200	-9.009%	47	1,036	-97.030%
2026-05-19	2.2200	2.2200	2.2200	2.2200	-2.632%	8	1,004	-97.297%
2026-05-18	2.5000	2.5000	2.2800	2.2800	-21.379%	27	1,004	-97.368%
2026-05-15	2.7000	2.9700	2.7000	2.9000	-13.433%	58	1,004	-97.931%
2026-05-14	2.6800	3.5200	2.6800	3.3500	+34.538%	886	987	-98.209%
2026-05-13	2.1500	2.5900	2.1500	2.4900	+42.286%	31	1,811	-97.590%
2026-05-12	2.1000	2.1000	1.7500	1.7500	-12.935%	17	1,811	-96.571%
2026-05-11	1.9200	2.1000	1.8500	2.0100	+18.935%	18	1,811	-97.015%
2026-05-08	1.8000	1.8000	1.6900	1.6900	+5.625%	33	1,799	-96.450%
2026-05-07	1.6500	1.6500	1.5700	1.6000	+24.031%	18	1,816	-96.250%
2026-05-06	1.1700	1.2900	1.1000	1.2900	+61.250%	8	1,813	-95.349%
2026-05-05	0.8000	0.8000	0.8000	0.8000	0.000%	2	1,810	-92.500%
2026-05-04	0.9000	0.9000	0.7600	0.8000	-10.112%	8	1,808	-92.500%
2026-05-01	0.9400	0.9400	0.8800	0.8900	-13.592%	24	1,785	-93.258%
2026-04-30	0.9500	1.0300	0.9500	1.0300	-21.374%	2	1,785	-94.175%
2026-04-29	1.5000	1.5000	1.3100	1.3100	-14.935%	246	1,784	-95.420%
2026-04-28	1.5400	1.5400	1.5400	1.5400	-8.876%	1	1,809	-96.104%
2026-04-27	1.4600	1.6900	1.4600	1.6900	+40.833%	30	1,808	-96.450%
2026-04-24	1.2100	1.3500	1.2000	1.2000	+79.104%	30	1,817	-95.000%
2026-04-23	0.7500	0.7500	0.6700	0.6700	-9.459%	11	1,836	-91.045%
2026-04-22	0.7400	0.7400	0.7400	0.7400	+2.778%	10	1,831	-91.892%
2026-04-20	0.7200	0.7200	0.7200	0.7200	0.000%	3	1,824	-91.667%
2026-04-16	0.8000	0.8000	0.7200	0.7200	+5.882%	6	1,824	-91.667%
2026-04-15	0.7300	0.7300	0.6800	0.6800	+4.615%	2	1,818	-91.176%
2026-04-14	0.6500	0.6500	0.6500	0.6500	+27.451%	1	1,819	-90.769%
2026-04-13	0.5100	0.5100	0.5100	0.5100	+13.333%	1	1,819	-88.235%
2026-04-10	0.4500	0.4500	0.4500	0.4500	+40.625%	11	1,819	-86.667%
2026-04-09	0.3200	0.3200	0.3200	0.3200	0.000%	2	1,830	-81.250%
2026-04-08	0.3300	0.3300	0.3000	0.3200	0.000%	86	1,828	-81.250%
2026-04-06	0.3000	0.3200	0.3000	0.3200	-13.514%	12	1,765	-81.250%
2026-03-31	0.3500	0.3700	0.3500	0.3700	+15.625%	2	1,755	-83.784%
2026-03-30	0.3500	0.3500	0.3200	0.3200	0.000%	26	1,753	-81.250%
2026-03-27	0.3200	0.3200	0.3200	0.3200	-20.000%	15	1,762	-81.250%
2026-03-26	0.4000	0.4000	0.3800	0.4000	-13.043%	52	1,755	-85.000%
2026-03-25	0.4800	0.4800	0.4600	0.4600	+12.195%	7	1,710	-86.957%
2026-03-24	0.4100	0.4100	0.4100	0.4100	-10.870%	1	1,717	-85.366%
2026-03-23	0.4800	0.4800	0.4600	0.4600	+4.545%	13	1,717	-86.957%
2026-03-20	0.4900	0.4900	0.4400	0.4400	-20.000%	3	1,728	-86.364%
2026-03-19	0.5900	0.5900	0.4900	0.5500	-1.786%	17	1,727	-89.091%
2026-03-18	0.6100	0.6100	0.5600	0.5600	-16.418%	13	1,714	-89.286%
2026-03-17	0.6500	0.6700	0.6400	0.6700	-8.219%	20	1,716	-91.045%
2026-03-16	0.7200	0.7700	0.6800	0.7300	+2.817%	5	1,717	-91.781%
2026-03-13	0.7400	0.7400	0.7100	0.7100	-16.471%	6	1,716	-91.549%
2026-03-12	0.7800	0.8500	0.7800	0.8500	-1.163%	8	1,712	-92.941%
2026-03-10	0.8800	0.8800	0.8600	0.8600	+8.861%	7	1,707	-93.023%
2026-03-09	0.8400	0.8400	0.7900	0.7900	-15.957%	12	1,701	-92.405%
2026-03-05	0.9400	0.9400	0.9400	0.9400	-4.082%	1	1,693	-93.617%
2026-03-04	1.0300	1.0300	0.9800	0.9800	+1.031%	20	1,692	-93.878%
2026-03-03	1.0500	1.0500	0.9700	0.9700	-11.818%	17	1,683	-93.814%
2026-03-02	1.0900	1.1000	1.0900	1.1000	0.000%	2	1,668	-94.545%
2026-02-27	1.1100	1.1100	1.1000	1.1000	-20.863%	2	1,667	-94.545%
2026-02-26	1.5400	1.5400	1.3800	1.3900	-27.604%	71	1,666	-95.683%
2026-02-25	1.9600	2.0000	1.9200	1.9200	+0.524%	30	1,636	-96.875%
2026-02-24	1.9000	1.9100	1.9000	1.9100	0.000%	14	1,636	-96.859%
2026-02-23	2.0700	2.0700	1.8900	1.9100	+3.243%	34	1,633	-96.859%
2026-02-19	1.8600	1.8600	1.8500	1.8500	-1.596%	3	1,633	-96.757%
2026-02-18	1.9300	1.9500	1.8800	1.8800	+21.290%	24	1,632	-96.809%
2026-02-17	1.5500	1.5500	1.5500	1.5500	-22.500%	4	1,617	-96.129%
2026-02-12	2.1000	2.1000	2.0000	2.0000	-2.439%	3	1,613	-97.000%
2026-02-10	2.0500	2.0500	2.0500	2.0500	-4.651%	1	1,615	-97.073%
2026-02-09	2.1600	2.1600	2.1500	2.1500	+13.158%	4	1,615	-97.209%
2026-02-06	1.8600	1.9000	1.8600	1.9000	+33.803%	18	1,615	-96.842%
2026-02-05	1.4600	1.5200	1.4200	1.4200	-5.960%	114	1,623	-95.775%
2026-02-04	1.6000	1.6000	1.4500	1.5100	-15.169%	27	1,595	-96.026%
2026-02-03	1.8000	1.8400	1.6400	1.7800	-14.423%	78	1,603	-96.629%
2026-02-02	2.0800	2.0800	2.0800	2.0800	-4.147%	6	1,569	-97.115%
2026-01-27	2.1700	2.1700	2.1700	2.1700	+9.596%	1	1,571	-97.235%
2026-01-26	2.0400	2.0400	1.9800	1.9800	-7.907%	3	1,572	-96.970%
2026-01-23	2.1500	2.1500	2.1500	2.1500	+8.040%	10	1,572	-97.209%
2026-01-22	1.9900	1.9900	1.9900	1.9900	+1.531%	1	1,572	-96.985%
2026-01-21	1.7100	1.9600	1.7000	1.9600	+14.620%	36	1,573	-96.939%
2026-01-20	1.7900	1.7900	1.7000	1.7100	-17.391%	214	1,541	-96.491%
2026-01-16	2.0800	2.0800	2.0700	2.0700	-5.046%	11	1,500	-97.101%
2026-01-15	2.1800	2.1900	2.1600	2.1800	+19.780%	4	1,500	-97.248%
2026-01-14	1.8500	1.8800	1.8100	1.8200	-10.345%	68	1,498	-96.703%
2026-01-13	1.8800	2.0300	1.8300	2.0300	+4.103%	50	1,486	-97.044%
2026-01-12	1.9000	1.9500	1.9000	1.9500	-2.010%	2	1,437	-96.923%
2026-01-09	2.0100	2.0100	1.9900	1.9900	-8.295%	18	1,437	-96.985%
2026-01-08	2.1700	2.1700	2.1700	2.1700	-9.959%	1	1,421	-97.235%
2026-01-07	2.4000	2.4100	2.4000	2.4100	+1.261%	244	1,421	-97.510%
2026-01-06	2.6300	2.6300	2.3800	2.3800	-5.179%	4	1,177	-97.479%
2026-01-02	2.5800	2.5800	2.5100	2.5100	+5.021%	3	1,177	-97.610%
2025-12-31	2.3900	2.3900	2.3900	2.3900	+3.017%	1	1,176	-97.490%
2025-12-29	2.3500	2.3500	2.3200	2.3200	-12.453%	2	1,176	-97.414%
2025-12-26	2.4700	2.6500	2.4700	2.6500	+13.248%	86	1,176	-97.736%
2025-12-24	2.3300	2.3400	2.3200	2.3400	-0.847%	15	1,115	-97.436%
2025-12-23	2.1700	2.3600	2.1700	2.3600	+16.256%	21	1,115	-97.458%
2025-12-22	2.0000	2.0300	2.0000	2.0300	+18.713%	2	1,109	-97.044%
2025-12-18	1.7900	1.7900	1.7100	1.7100	0.000%	30	1,110	-96.491%
2025-12-17	1.8500	1.8700	1.7000	1.7100	-14.925%	131	1,135	-96.491%
2025-12-16	2.0200	2.0300	2.0000	2.0100	-1.951%	160	1,054	-97.015%
2025-12-15	2.1400	2.1900	2.0500	2.0500	-3.756%	118	894	-97.073%
2025-12-12	2.3700	2.3700	2.1200	2.1300	-10.504%	392	793	-97.183%
2025-12-11	2.4000	2.4000	2.2800	2.3800	-10.861%	150	431	-97.479%
2025-12-10	2.8100	2.8100	2.6700	2.6700	-5.319%	51	283	-97.753%
2025-12-09	2.8200	2.8200	2.8200	2.8200	-4.407%	15	234	-97.872%
2025-12-08	2.8000	2.9600	2.8000	2.9500	+7.664%	19	219	-97.966%
2025-12-05	2.7400	2.7400	2.7400	2.7400	-3.521%	6	209	-97.810%
2025-12-04	2.5900	2.9200	2.5900	2.8400	+10.938%	25	209	-97.887%
2025-12-03	2.5600	2.5600	2.5600	2.5600	+0.787%	1	193	-97.656%
2025-12-01	2.4600	2.6000	2.4600	2.5400	+5.833%	21	192	-97.638%
2025-11-28	2.8500	2.8500	2.3600	2.4000	-9.774%	11	172	-97.500%
2025-11-26	2.6600	2.6600	2.6600	2.6600	+14.163%	6	155	-97.744%
2025-11-25	1.9400	2.3300	1.9400	2.3300	-9.339%	3	155	-97.425%
2025-11-24	2.7300	2.7300	2.5700	2.5700	-10.764%	5	152	-97.665%
2025-11-21	2.8800	2.8800	2.8800	2.8800	-4.000%	7	153	-97.917%
2025-11-20	4.0000	4.0000	3.0000	3.0000	-13.295%	4	159	-98.000%
2025-11-19	3.5000	3.5000	3.4600	3.4600	+18.089%	8	156	-98.266%
2025-11-18	2.9300	2.9300	2.9300	2.9300	-12.537%	50	155	-97.952%
2025-11-17	3.3700	3.3700	3.2400	3.3500	-11.376%	9	105	-98.209%
2025-11-11	3.7000	3.8900	3.7000	3.7800	-10.000%	51	103	-98.413%
2025-11-10	3.7500	4.2000	3.7500	4.2000	+59.696%	36	77	-98.571%
2025-11-07	2.6300	2.6300	2.6300	2.6300	-16.508%	25	46	-97.719%
2025-11-06	3.1000	3.1500	3.1000	3.1500	-20.455%	16	21	-98.095%
2025-11-05	4.0500	4.0500	3.9600	3.9600	+0.763%	3	7	-98.485%
2025-11-04	3.9300	3.9300	3.9300	3.9300	-24.423%	1	5	-98.473%
2025-11-03	4.9100	5.2000	4.9100	5.2000	+21.780%	2	3	-98.846%
2025-10-31	4.2700	4.2700	4.2700	4.2700	-7.174%	1	3	-98.595%
2025-10-30	4.6000	4.6000	4.6000	4.6000	-99.463%	2	2	-98.696%
2024-06-05	850.6200	857.0200	850.6200	857.0200	+6.139%	2	88	-99.993%
2024-06-04	807.4500	807.4500	807.4500	807.4500	+1.028%	2	87	-99.993%
2024-06-03	799.2300	799.2300	799.2300	799.2300	+6.290%	3	89	-99.992%
2024-05-31	751.9300	751.9300	751.9300	751.9300	-4.512%	2	92	-99.992%
2024-05-28	778.1300	787.4600	778.1300	787.4600	+9.610%	3	93	-99.992%
2024-05-24	718.4200	718.4200	718.4200	718.4200	+3.281%	4	88	-99.992%
2024-05-23	696.2300	696.2300	695.6000	695.6000	+11.953%	2	87	-99.991%
2024-05-16	621.3300	621.3300	621.3300	621.3300	+19.878%	1	87	-99.990%
2024-04-09	518.3000	518.3000	518.3000	518.3000	-4.885%	20	87	-99.988%
2024-04-08	544.9200	544.9200	544.9200	544.9200	-2.014%	1	67	-99.989%
2024-04-05	556.1200	556.1200	556.1200	556.1200	-0.517%	4	66	-99.989%
2024-04-04	559.0100	559.0100	559.0100	559.0100	-2.686%	1	68	-99.989%
2024-04-01	574.4400	574.4400	574.4400	574.4400	-1.924%	1	69	-99.990%
2024-03-28	585.7100	585.7100	585.7100	585.7100	-0.401%	1	69	-99.990%
2024-03-21	583.5100	588.0700	583.0000	588.0700	+11.828%	5	69	-99.990%
2024-03-05	525.8700	525.8700	525.8700	525.8700	+13.657%	2	66	-99.989%
2024-02-23	462.6800	462.6800	462.6800	462.6800	+2.640%	2	64	-99.987%
2024-02-22	450.7800	450.7800	450.7800	450.7800	+26.524%	1	65	-99.987%
2024-02-21	354.3000	356.2800	352.7500	356.2800	-1.916%	23	64	-99.983%
2024-02-20	363.2400	363.2400	363.2400	363.2400	-9.172%	1	45	-99.983%
2024-02-13	399.9200	399.9200	399.9200	399.9200	+0.601%	2	44	-99.985%
2024-02-09	397.5300	397.5300	397.5300	397.5300	+8.186%	1	44	-99.985%
2024-02-05	367.4500	367.4500	367.4500	367.4500	+18.018%	2	43	-99.984%
2024-01-30	311.3500	311.3500	311.3500	311.3500	+4.525%	8	43	-99.981%
2024-01-26	297.8700	297.8700	297.8700	297.8700	+5.643%	1	35	-99.980%
2024-01-23	281.4000	282.6400	281.4000	281.9600	-1.592%	14	34	-99.979%
2024-01-22	286.5200	286.5200	286.5200	286.5200	+7.210%	10	38	-99.979%
2024-01-18	261.7400	267.2500	261.7400	267.2500	+9.853%	4	31	-99.978%
2024-01-11	236.3500	245.0800	236.3500	243.2800	+0.033%	5	29	-99.975%
2024-01-10	243.1900	243.2000	243.1900	243.2000	+2.185%	22	26	-99.975%
2024-01-09	218.5500	240.0700	218.5500	238.0000	+10.579%	6	7	-99.975%
2024-01-08	215.2300	215.2300	215.2300	215.2300	0.000%	2	2	-99.972%