Dark

NVDA20261218C43
NVDA Dec 18 2026 43.00 Call (NVDA261218C00043000)
option OPRA

Inactive

Jul 10, 2026

166.56+8.920%(+13.64)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	166.5600	166.5600	166.5600	166.5600	+8.920%	4	796	0.000%
2026-06-29	152.9200	152.9200	152.9200	152.9200	-9.782%	1	796	+8.920%
2026-06-22	169.5000	169.5000	169.5000	169.5000	+0.671%	1	796	-1.735%
2026-06-18	168.3700	168.3700	168.3700	168.3700	+3.644%	4	807	-1.075%
2026-06-12	162.4500	162.4500	162.4500	162.4500	-0.642%	10	807	+2.530%
2026-06-10	163.5000	163.5000	163.5000	163.5000	0.000%	1	807	+1.872%
2026-06-09	164.0000	164.0000	163.5000	163.5000	-3.824%	2	808	+1.872%
2026-05-27	170.0000	170.0000	170.0000	170.0000	-11.803%	1	808	-2.024%
2026-05-14	192.7500	192.7500	192.7500	192.7500	+9.176%	1	807	-13.588%
2026-05-11	176.5500	176.5500	176.5500	176.5500	+1.466%	17	808	-5.658%
2026-05-08	174.0000	174.0000	174.0000	174.0000	+3.264%	1	808	-4.276%
2026-04-30	168.5000	168.5000	168.5000	168.5000	+1.353%	1	808	-1.151%
2026-04-29	166.2500	166.2500	166.2500	166.2500	+3.325%	4	807	+0.186%
2026-04-23	160.9000	160.9000	160.9000	160.9000	+1.784%	10	803	+3.518%
2026-04-20	158.0800	158.0800	158.0800	158.0800	-0.704%	10	813	+5.364%
2026-04-17	159.2000	159.2000	159.2000	159.2000	+2.215%	4	823	+4.623%
2026-04-15	155.7500	155.7500	155.7500	155.7500	+3.351%	3	819	+6.941%
2026-04-14	150.7000	150.7000	150.7000	150.7000	+5.754%	1	822	+10.524%
2026-04-09	142.5000	142.5000	142.5000	142.5000	+4.779%	1	823	+16.884%
2026-04-06	136.0000	136.0000	136.0000	136.0000	+1.281%	1	822	+22.471%
2026-03-26	134.2800	134.2800	134.2800	134.2800	-2.801%	1	821	+24.039%
2026-03-19	138.1500	138.1500	138.1500	138.1500	-3.053%	1	822	+20.565%
2026-03-16	142.5000	142.5000	142.5000	142.5000	+1.064%	1	821	+16.884%
2026-03-02	141.0000	141.0000	141.0000	141.0000	-6.000%	1	822	+18.128%
2026-02-23	150.0000	150.0000	150.0000	150.0000	+2.041%	96	821	+11.040%
2026-01-16	147.0000	147.0000	147.0000	147.0000	-0.676%	1	917	+13.306%
2026-01-15	148.0000	148.0000	148.0000	148.0000	+2.621%	1	917	+12.541%
2026-01-09	144.4500	145.0000	144.2200	144.2200	-0.249%	20	917	+15.490%
2026-01-08	144.5800	144.5800	144.5800	144.5800	-3.742%	11	917	+15.203%
2026-01-07	149.1800	150.2000	149.1800	150.2000	+0.988%	3	917	+10.892%
2026-01-06	148.7300	148.7300	148.7300	148.7300	-2.261%	1	918	+11.988%
2026-01-05	152.1500	152.1700	152.1500	152.1700	-0.085%	2	918	+9.457%
2026-01-02	152.3000	152.3000	152.3000	152.3000	+0.861%	1	918	+9.363%
2025-12-26	151.0000	151.0000	150.7000	151.0000	+10.769%	190	919	+10.305%
2025-12-12	136.3200	136.3200	136.3200	136.3200	-2.975%	20	994	+22.183%
2025-12-03	140.5000	140.5000	140.5000	140.5000	-12.461%	5	1,006	+18.548%
2025-11-05	160.5000	160.5000	160.5000	160.5000	-2.015%	2	1,006	+3.776%
2025-10-30	163.8000	163.8000	163.8000	163.8000	-2.732%	6	1,008	+1.685%
2025-10-29	168.4000	168.4000	168.4000	168.4000	+13.730%	3	1,008	-1.093%
2025-10-13	148.0700	148.0700	148.0700	148.0700	-3.944%	20	1,011	+12.487%
2025-10-09	152.5000	154.1500	152.5000	154.1500	+12.453%	2	991	+8.051%
2025-09-11	137.0800	137.0800	137.0800	137.0800	+9.866%	1	991	+21.506%
2025-09-05	124.7700	124.7700	124.7700	124.7700	-6.888%	9	992	+33.494%
2025-08-29	134.0000	134.0000	134.0000	134.0000	+0.299%	5	996	+24.299%
2025-07-21	133.6000	133.6000	133.6000	133.6000	+0.640%	3	996	+24.671%
2025-07-15	132.1800	132.7500	132.1800	132.7500	+22.644%	10	996	+25.469%
2025-06-24	108.2400	108.2400	108.2400	108.2400	+4.277%	4	1,006	+53.880%
2025-06-11	103.9100	103.9900	103.8000	103.8000	+12.520%	54	1,007	+60.462%
2025-05-23	92.2500	92.2500	92.2500	92.2500	-2.122%	2	1,006	+80.553%
2025-05-21	95.0000	95.0000	94.2500	94.2500	-2.230%	30	1,006	+76.721%
2025-05-19	95.9800	96.4000	95.9800	96.4000	+2.011%	2	996	+72.780%
2025-05-15	94.5000	94.5000	94.5000	94.5000	+3.926%	17	995	+76.254%
2025-05-13	90.9300	90.9300	90.9300	90.9300	+16.607%	43	995	+83.174%
2025-05-09	77.9800	77.9800	77.9800	77.9800	+1.988%	6	1,038	+113.593%
2025-05-02	75.9000	76.4600	75.9000	76.4600	+1.392%	176	1,041	+117.839%
2025-05-01	76.3200	76.3200	75.4100	75.4100	+3.259%	41	1,097	+120.873%
2025-04-25	73.0300	73.0300	73.0300	73.0300	+12.009%	4	1,111	+128.071%
2025-04-23	65.0000	65.2000	65.0000	65.2000	+11.263%	10	1,113	+155.460%
2025-04-21	58.9000	59.3000	58.6000	58.6000	-21.131%	15	1,118	+184.232%
2025-04-15	76.7500	76.7500	74.3000	74.3000	+9.911%	2	1,129	+124.172%
2025-04-08	67.6000	67.6000	67.6000	67.6000	+11.643%	1	1,129	+146.391%
2025-04-07	60.5500	60.5500	60.5500	60.5500	+5.341%	1	1,130	+175.078%
2025-04-04	57.4800	57.4800	57.4800	57.4800	-11.989%	2	1,131	+189.770%
2025-04-03	65.3100	65.3100	65.3100	65.3100	-8.285%	2	1,130	+155.030%
2025-04-01	71.2500	71.3000	71.2100	71.2100	-5.657%	44	1,132	+133.900%
2025-03-26	75.4800	75.4800	75.4800	75.4800	-4.540%	10	1,131	+120.668%
2025-03-21	79.0700	79.0700	79.0700	79.0700	-0.466%	2	1,121	+110.649%
2025-03-19	79.6600	79.6600	79.4400	79.4400	-2.468%	2	1,122	+109.668%
2025-03-17	81.4500	81.4500	81.4500	81.4500	+15.107%	2	1,124	+104.494%
2025-03-10	70.7600	70.7600	70.7600	70.7600	-5.967%	1	1,124	+135.387%
2025-03-06	76.3500	76.3500	75.2500	75.2500	+0.831%	6	1,125	+121.342%
2025-03-04	74.8000	74.8000	74.6300	74.6300	-18.880%	4	1,125	+123.181%
2025-02-26	92.0000	92.0000	92.0000	92.0000	-9.082%	3	1,121	+81.043%
2025-02-20	101.1900	101.1900	101.1900	101.1900	+7.272%	3	1,124	+64.601%
2025-02-12	94.6000	94.6000	94.3300	94.3300	-0.841%	40	1,121	+76.572%
2025-02-11	95.1300	95.1300	95.1300	95.1300	+7.820%	2	1,161	+75.087%
2025-01-31	88.2300	88.2300	88.2300	88.2300	+7.861%	4	1,159	+88.779%
2025-01-30	84.0800	84.0800	81.8000	81.8000	-4.024%	31	1,157	+103.619%
2025-01-29	85.2300	85.2300	85.2300	85.2300	+1.999%	20	1,157	+95.424%
2025-01-27	87.6000	87.6000	83.5600	83.5600	-24.092%	243	1,157	+99.330%
2025-01-22	110.0700	110.0800	110.0700	110.0800	+9.087%	3	919	+51.308%
2025-01-17	100.9000	100.9100	100.9000	100.9100	+7.305%	10	927	+65.058%
2025-01-14	94.0400	94.0400	94.0400	94.0400	-18.119%	5	927	+77.116%
2025-01-06	114.8500	114.8500	114.8500	114.8500	+7.820%	2	922	+45.024%
2025-01-03	106.0400	106.5200	106.0400	106.5200	+3.247%	10	922	+56.365%
2024-12-26	103.1600	103.1700	103.1600	103.1700	-0.116%	3	917	+61.442%
2024-12-11	103.2000	103.2900	103.2000	103.2900	+1.364%	50	914	+61.255%
2024-12-02	102.2900	102.2900	101.9000	101.9000	-0.069%	3	864	+63.454%
2024-11-29	101.9700	101.9700	101.9700	101.9700	+1.261%	2	865	+63.342%
2024-11-25	100.6000	100.7000	100.6000	100.7000	-8.951%	2	866	+65.402%
2024-11-21	110.6000	110.6000	110.6000	110.6000	+3.607%	1	868	+50.597%
2024-11-20	106.7500	106.7500	106.7500	106.7500	+3.500%	8	868	+56.028%
2024-11-05	101.1500	103.1400	101.1500	103.1400	-2.051%	2	876	+61.489%
2024-10-29	105.2000	105.4100	105.2000	105.3000	-0.613%	90	878	+58.177%
2024-10-25	105.9000	106.0300	105.9000	105.9500	+4.901%	234	878	+57.206%
2024-10-17	101.0000	101.0000	101.0000	101.0000	+24.676%	1	860	+64.911%
2024-10-01	81.0100	81.0100	81.0100	81.0100	+2.765%	1	861	+105.604%
2024-09-17	78.8300	78.8300	78.8300	78.8300	-3.619%	1	862	+111.290%
2024-09-16	80.6100	81.7900	80.6100	81.7900	-1.766%	2	863	+103.643%
2024-09-13	83.2600	83.2600	83.2600	83.2600	+17.301%	2	861	+100.048%
2024-09-09	70.5500	70.9800	70.5500	70.9800	-1.731%	46	860	+134.658%
2024-09-04	70.9800	72.2300	70.9800	72.2300	-19.744%	2	864	+130.597%
2024-08-28	90.0000	90.0000	90.0000	90.0000	+33.136%	1	864	+85.067%
2024-08-08	66.0700	67.7600	65.9300	67.6000	+2.115%	118	864	+146.391%
2024-08-07	67.9100	68.1500	66.1700	66.2000	-8.310%	85	889	+151.601%
2024-08-06	67.8100	72.2000	67.8000	72.2000	+11.077%	258	899	+130.693%
2024-08-05	65.0000	65.0000	65.0000	65.0000	-17.722%	1	824	+156.246%
2024-07-29	79.0000	79.0000	79.0000	79.0000	+1.062%	1	824	+110.835%
2024-07-26	78.1700	78.1700	78.1700	78.1700	-10.356%	2	823	+113.074%
2024-07-02	87.2000	87.2000	87.2000	87.2000	+2.588%	1	822	+91.009%
2024-06-24	85.0000	85.0000	85.0000	85.0000	-9.594%	5	821	+95.953%
2024-06-13	93.8100	94.0200	93.8100	94.0200	0.000%	11	821	+77.154%