Dark

NVDA20261218C42
NVDA Dec 18 2026 42.00 Call (NVDA261218C00042000)
option OPRA

Inactive

Jul 29, 2026

150.19-8.365%(-13.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	150.2000	150.2000	150.1900	150.1900	-8.365%	2	1,155	0.000%
2026-06-12	163.9000	163.9000	163.9000	163.9000	-0.061%	20	1,175	-8.365%
2026-06-09	164.0000	164.0000	164.0000	164.0000	-4.009%	1	1,175	-8.421%
2026-05-27	170.2000	171.5500	167.4500	170.8500	-1.527%	501	1,176	-12.092%
2026-05-26	173.5000	173.5000	173.5000	173.5000	-3.611%	1	1,540	-13.435%
2026-05-18	180.0000	180.0000	180.0000	180.0000	-2.928%	1	1,541	-16.561%
2026-05-13	185.4300	185.4300	185.4300	185.4300	+3.743%	10	1,541	-19.004%
2026-05-12	178.7400	178.7400	178.7400	178.7400	+2.137%	1	1,551	-15.973%
2026-05-08	175.0000	175.0000	175.0000	175.0000	+4.878%	1	1,551	-14.177%
2026-05-07	166.8600	166.8600	166.8600	166.8600	+5.608%	1	1,550	-9.990%
2026-05-05	158.0000	158.0000	158.0000	158.0000	-6.231%	1	1,550	-4.943%
2026-04-29	168.5000	168.5000	168.5000	168.5000	-0.725%	1	1,550	-10.866%
2026-04-27	169.7300	169.7300	169.7300	169.7300	+5.751%	2	1,551	-11.512%
2026-04-17	160.5000	160.5000	160.5000	160.5000	+4.059%	1	1,553	-6.424%
2026-04-14	151.0000	154.2400	151.0000	154.2400	+8.696%	3	1,553	-2.626%
2026-04-09	141.9000	141.9000	141.9000	141.9000	-0.421%	1	1,553	+5.842%
2026-04-08	142.5000	142.5000	142.5000	142.5000	+4.779%	1	1,553	+5.396%
2026-04-06	136.0000	136.0000	136.0000	136.0000	-4.862%	1	1,553	+10.434%
2026-03-17	142.9500	142.9500	142.9500	142.9500	-0.901%	1	1,554	+5.065%
2026-03-10	144.2500	144.2500	144.2500	144.2500	+3.331%	1	1,554	+4.118%
2026-02-27	141.0000	141.0000	139.6000	139.6000	-11.646%	11	1,555	+7.586%
2026-02-25	157.1800	159.0000	157.1800	158.0000	+4.119%	7	1,555	-4.943%
2026-02-23	151.7500	151.7500	151.7500	151.7500	-0.459%	1	1,555	-1.028%
2026-02-11	152.4500	152.4500	152.4500	152.4500	-0.619%	1	1,555	-1.482%
2026-02-09	153.4000	153.4000	153.4000	153.4000	+8.104%	5	1,555	-2.093%
2026-02-06	138.5000	141.9000	138.5000	141.9000	+1.213%	25	1,560	+5.842%
2026-02-03	140.2000	140.2000	140.2000	140.2000	-6.158%	5	1,565	+7.126%
2026-02-02	149.4000	149.4000	149.4000	149.4000	-2.289%	5	1,570	+0.529%
2026-01-28	152.9000	152.9000	152.9000	152.9000	+1.865%	10	1,570	-1.772%
2026-01-27	147.7000	150.1000	147.6700	150.1000	+2.457%	20	1,575	+0.060%
2026-01-22	146.2100	146.5000	146.2100	146.5000	+0.342%	10	1,588	+2.519%
2026-01-21	142.8000	146.0000	141.4500	146.0000	-1.882%	43	1,590	+2.870%
2026-01-15	148.5000	149.5000	147.2400	148.8000	+0.337%	25	1,603	+0.934%
2026-01-13	144.6000	148.3000	144.3000	148.3000	+1.854%	25	1,618	+1.274%
2026-01-12	145.6000	145.6000	145.6000	145.6000	-0.817%	5	1,633	+3.152%
2026-01-09	146.8000	146.8000	146.8000	146.8000	-1.477%	5	1,633	+2.309%
2025-12-31	149.0000	149.0000	149.0000	149.0000	+1.017%	10	1,643	+0.799%
2025-12-29	147.5000	147.5000	147.5000	147.5000	+12.321%	1	1,643	+1.824%
2025-12-17	131.3200	131.3200	131.3200	131.3200	-15.853%	2	1,644	+14.369%
2025-11-11	156.0600	156.0600	156.0600	156.0600	-4.841%	1	1,641	-3.761%
2025-10-30	164.0000	164.0000	164.0000	164.0000	+14.766%	1	1,641	-8.421%
2025-10-14	142.9000	142.9000	142.9000	142.9000	-2.123%	1	1,641	+5.101%
2025-10-06	146.0000	146.0000	146.0000	146.0000	+7.353%	1	1,641	+2.870%
2025-08-29	136.0000	136.0000	136.0000	136.0000	-4.981%	1	1,641	+10.434%
2025-08-14	143.3000	143.8000	143.1000	143.1300	+0.711%	110	1,641	+4.933%
2025-08-13	142.4200	143.0000	142.0000	142.1200	-1.456%	140	1,641	+5.678%
2025-08-12	145.0000	145.0000	144.2200	144.2200	+0.635%	140	1,641	+4.140%
2025-08-11	143.6000	143.6000	143.3100	143.3100	-0.410%	60	1,641	+4.801%
2025-08-08	143.9000	144.8000	143.9000	143.9000	+7.726%	240	1,641	+4.371%
2025-07-18	133.5700	133.5800	133.5700	133.5800	-0.052%	10	1,641	+12.434%
2025-07-15	133.0800	133.6500	133.0800	133.6500	+13.167%	10	1,641	+12.376%
2025-06-26	118.8000	118.8000	118.1000	118.1000	+14.018%	3	1,641	+27.172%
2025-06-03	103.5800	103.5800	103.5800	103.5800	+0.446%	1	1,641	+44.999%
2025-05-29	103.1200	103.1200	103.1200	103.1200	+5.982%	1	1,641	+45.646%
2025-05-19	97.0800	97.3000	97.0000	97.3000	+54.567%	60	1,640	+54.358%
2025-04-09	62.9500	62.9500	62.9500	62.9500	-4.288%	1	1,640	+138.586%
2025-04-08	65.7700	65.7700	65.7700	65.7700	+7.030%	1	1,641	+128.356%
2025-04-07	52.0200	61.4500	52.0200	61.4500	+5.439%	51	1,640	+144.410%
2025-04-04	60.0000	60.0000	57.0000	58.2800	-21.614%	8	1,651	+157.704%
2025-03-11	74.3500	74.3500	74.3500	74.3500	-6.969%	2	1,653	+102.004%
2025-03-05	79.9200	79.9200	79.9200	79.9200	-6.032%	10	1,651	+87.925%
2025-02-28	85.0500	85.0500	85.0500	85.0500	-16.675%	20	1,641	+76.590%
2025-02-20	102.0700	102.0700	102.0700	102.0700	-0.049%	3	1,641	+47.144%
2025-02-14	102.3500	102.3500	102.0800	102.1200	+6.386%	1,400	1,044	+47.072%
2025-02-11	95.9900	95.9900	95.9900	95.9900	+10.588%	2	1,044	+56.464%
2025-02-05	86.8000	86.8000	86.8000	86.8000	-2.559%	10	1,045	+73.030%
2025-01-31	89.0800	89.0800	89.0800	89.0800	+7.481%	4	1,045	+68.601%
2025-01-27	90.0000	90.0000	82.0000	82.8800	-25.131%	28	1,047	+81.214%
2025-01-23	110.1000	110.7000	110.0500	110.7000	-0.117%	7	1,069	+35.673%
2025-01-22	110.8300	110.8300	110.8300	110.8300	+16.774%	3	1,066	+35.514%
2025-01-14	94.9100	94.9100	94.9100	94.9100	-11.216%	5	1,063	+58.245%
2025-01-03	107.2600	107.4700	106.9000	106.9000	+2.877%	26	1,068	+40.496%
2024-12-26	104.0800	104.0900	103.9100	103.9100	-0.087%	8	1,065	+44.539%
2024-12-23	104.0000	104.0000	104.0000	104.0000	+5.530%	1	1,063	+44.413%
2024-12-20	98.5500	98.5500	98.5500	98.5500	-2.619%	3	1,064	+52.400%
2024-12-12	101.2000	101.2000	101.2000	101.2000	-0.148%	1	1,061	+48.409%
2024-11-25	101.2000	101.3500	101.2000	101.3500	-10.111%	291	1,061	+48.189%
2024-11-08	112.7500	112.7500	112.7500	112.7500	+10.021%	6	794	+33.206%
2024-11-04	102.4800	102.4800	102.4800	102.4800	+5.183%	10	797	+46.555%
2024-10-31	97.4300	97.4300	97.4300	97.4300	-7.148%	1	807	+54.152%
2024-10-29	104.9300	104.9300	104.9300	104.9300	+0.143%	10	808	+43.134%
2024-10-24	104.7800	104.7800	104.7800	104.7800	+0.740%	1	798	+43.338%
2024-10-23	104.0100	104.0100	104.0100	104.0100	+4.386%	2	798	+44.400%
2024-10-10	99.6400	99.6400	99.6400	99.6400	+22.709%	1	800	+50.733%
2024-10-01	81.2000	81.2000	81.2000	81.2000	-3.677%	2	800	+84.963%
2024-09-19	84.3000	84.3000	84.3000	84.3000	+5.705%	1	800	+78.161%
2024-09-17	79.7500	79.7500	79.7500	79.7500	-1.677%	2	800	+88.326%
2024-09-16	81.1100	81.1100	81.1100	81.1100	+10.219%	1	800	+85.168%
2024-09-05	73.5900	73.5900	73.5900	73.5900	+2.522%	1	799	+104.090%
2024-09-04	71.7800	71.7800	71.7800	71.7800	-17.094%	1	799	+109.237%
2024-08-29	86.5800	86.5800	86.5800	86.5800	+20.250%	1	800	+73.470%
2024-08-06	72.1500	72.1500	72.0000	72.0000	+6.635%	2	799	+108.597%
2024-08-05	67.5200	67.5200	67.5200	67.5200	-4.901%	2	798	+122.438%
2024-08-02	68.4800	71.0000	68.4800	71.0000	-11.889%	12	800	+111.535%
2024-07-31	80.5800	80.5800	80.5800	80.5800	+0.725%	1	805	+86.386%
2024-07-29	80.0000	80.0000	80.0000	80.0000	-4.192%	1	805	+87.738%
2024-07-17	83.5000	83.5000	83.5000	83.5000	-9.944%	1	804	+79.868%
2024-07-16	92.6600	92.8800	92.6600	92.7200	+5.520%	4	805	+61.982%
2024-07-02	87.8700	87.8700	87.8700	87.8700	-0.374%	30	809	+70.923%
2024-06-24	88.2000	88.2000	88.2000	88.2000	0.000%	1	839	+70.283%