Dark

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

Inactive

Sep 14, 2026

168.18+0.973%(+1.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	168.1800	168.1800	168.1800	168.1800	+0.973%	2	796	0.000%
2026-07-10	166.5600	166.5600	166.5600	166.5600	+8.920%	4	796	+0.973%
2026-06-29	152.9200	152.9200	152.9200	152.9200	-9.782%	1	796	+9.979%
2026-06-22	169.5000	169.5000	169.5000	169.5000	+0.671%	1	796	-0.779%
2026-06-18	168.3700	168.3700	168.3700	168.3700	+3.644%	4	807	-0.113%
2026-06-12	162.4500	162.4500	162.4500	162.4500	-0.642%	10	807	+3.527%
2026-06-10	163.5000	163.5000	163.5000	163.5000	0.000%	1	807	+2.862%
2026-06-09	164.0000	164.0000	163.5000	163.5000	-3.824%	2	808	+2.862%
2026-05-27	170.0000	170.0000	170.0000	170.0000	-11.803%	1	808	-1.071%
2026-05-14	192.7500	192.7500	192.7500	192.7500	+9.176%	1	807	-12.747%
2026-05-11	176.5500	176.5500	176.5500	176.5500	+1.466%	17	808	-4.741%
2026-05-08	174.0000	174.0000	174.0000	174.0000	+3.264%	1	808	-3.345%
2026-04-30	168.5000	168.5000	168.5000	168.5000	+1.353%	1	808	-0.190%
2026-04-29	166.2500	166.2500	166.2500	166.2500	+3.325%	4	807	+1.161%
2026-04-23	160.9000	160.9000	160.9000	160.9000	+1.784%	10	803	+4.525%
2026-04-20	158.0800	158.0800	158.0800	158.0800	-0.704%	10	813	+6.389%
2026-04-17	159.2000	159.2000	159.2000	159.2000	+2.215%	4	823	+5.641%
2026-04-15	155.7500	155.7500	155.7500	155.7500	+3.351%	3	819	+7.981%
2026-04-14	150.7000	150.7000	150.7000	150.7000	+5.754%	1	822	+11.599%
2026-04-09	142.5000	142.5000	142.5000	142.5000	+4.779%	1	823	+18.021%
2026-04-06	136.0000	136.0000	136.0000	136.0000	+1.281%	1	822	+23.662%
2026-03-26	134.2800	134.2800	134.2800	134.2800	-2.801%	1	821	+25.246%
2026-03-19	138.1500	138.1500	138.1500	138.1500	-3.053%	1	822	+21.737%
2026-03-16	142.5000	142.5000	142.5000	142.5000	+1.064%	1	821	+18.021%
2026-03-02	141.0000	141.0000	141.0000	141.0000	-6.000%	1	822	+19.277%
2026-02-23	150.0000	150.0000	150.0000	150.0000	+2.041%	96	821	+12.120%
2026-01-16	147.0000	147.0000	147.0000	147.0000	-0.676%	1	917	+14.408%
2026-01-15	148.0000	148.0000	148.0000	148.0000	+2.621%	1	917	+13.635%
2026-01-09	144.4500	145.0000	144.2200	144.2200	-0.249%	20	917	+16.614%
2026-01-08	144.5800	144.5800	144.5800	144.5800	-3.742%	11	917	+16.323%
2026-01-07	149.1800	150.2000	149.1800	150.2000	+0.988%	3	917	+11.971%
2026-01-06	148.7300	148.7300	148.7300	148.7300	-2.261%	1	918	+13.077%
2026-01-05	152.1500	152.1700	152.1500	152.1700	-0.085%	2	918	+10.521%
2026-01-02	152.3000	152.3000	152.3000	152.3000	+0.861%	1	918	+10.427%
2025-12-26	151.0000	151.0000	150.7000	151.0000	+10.769%	190	919	+11.377%
2025-12-12	136.3200	136.3200	136.3200	136.3200	-2.975%	20	994	+23.371%
2025-12-03	140.5000	140.5000	140.5000	140.5000	-12.461%	5	1,006	+19.701%
2025-11-05	160.5000	160.5000	160.5000	160.5000	-2.015%	2	1,006	+4.785%
2025-10-30	163.8000	163.8000	163.8000	163.8000	-2.732%	6	1,008	+2.674%
2025-10-29	168.4000	168.4000	168.4000	168.4000	+13.730%	3	1,008	-0.131%
2025-10-13	148.0700	148.0700	148.0700	148.0700	-3.944%	20	1,011	+13.581%
2025-10-09	152.5000	154.1500	152.5000	154.1500	+12.453%	2	991	+9.102%
2025-09-11	137.0800	137.0800	137.0800	137.0800	+9.866%	1	991	+22.687%
2025-09-05	124.7700	124.7700	124.7700	124.7700	-6.888%	9	992	+34.792%
2025-08-29	134.0000	134.0000	134.0000	134.0000	+0.299%	5	996	+25.507%
2025-07-21	133.6000	133.6000	133.6000	133.6000	+0.640%	3	996	+25.883%
2025-07-15	132.1800	132.7500	132.1800	132.7500	+22.644%	10	996	+26.689%
2025-06-24	108.2400	108.2400	108.2400	108.2400	+4.277%	4	1,006	+55.377%
2025-06-11	103.9100	103.9900	103.8000	103.8000	+12.520%	54	1,007	+62.023%
2025-05-23	92.2500	92.2500	92.2500	92.2500	-2.122%	2	1,006	+82.309%
2025-05-21	95.0000	95.0000	94.2500	94.2500	-2.230%	30	1,006	+78.440%
2025-05-19	95.9800	96.4000	95.9800	96.4000	+2.011%	2	996	+74.461%
2025-05-15	94.5000	94.5000	94.5000	94.5000	+3.926%	17	995	+77.968%
2025-05-13	90.9300	90.9300	90.9300	90.9300	+16.607%	43	995	+84.955%
2025-05-09	77.9800	77.9800	77.9800	77.9800	+1.988%	6	1,038	+115.671%
2025-05-02	75.9000	76.4600	75.9000	76.4600	+1.392%	176	1,041	+119.958%
2025-05-01	76.3200	76.3200	75.4100	75.4100	+3.259%	41	1,097	+123.021%
2025-04-25	73.0300	73.0300	73.0300	73.0300	+12.009%	4	1,111	+130.289%
2025-04-23	65.0000	65.2000	65.0000	65.2000	+11.263%	10	1,113	+157.945%
2025-04-21	58.9000	59.3000	58.6000	58.6000	-21.131%	15	1,118	+186.997%
2025-04-15	76.7500	76.7500	74.3000	74.3000	+9.911%	2	1,129	+126.353%
2025-04-08	67.6000	67.6000	67.6000	67.6000	+11.643%	1	1,129	+148.787%
2025-04-07	60.5500	60.5500	60.5500	60.5500	+5.341%	1	1,130	+177.754%
2025-04-04	57.4800	57.4800	57.4800	57.4800	-11.989%	2	1,131	+192.589%
2025-04-03	65.3100	65.3100	65.3100	65.3100	-8.285%	2	1,130	+157.510%
2025-04-01	71.2500	71.3000	71.2100	71.2100	-5.657%	44	1,132	+136.175%
2025-03-26	75.4800	75.4800	75.4800	75.4800	-4.540%	10	1,131	+122.814%
2025-03-21	79.0700	79.0700	79.0700	79.0700	-0.466%	2	1,121	+112.698%
2025-03-19	79.6600	79.6600	79.4400	79.4400	-2.468%	2	1,122	+111.707%
2025-03-17	81.4500	81.4500	81.4500	81.4500	+15.107%	2	1,124	+106.483%
2025-03-10	70.7600	70.7600	70.7600	70.7600	-5.967%	1	1,124	+137.677%
2025-03-06	76.3500	76.3500	75.2500	75.2500	+0.831%	6	1,125	+123.495%
2025-03-04	74.8000	74.8000	74.6300	74.6300	-18.880%	4	1,125	+125.352%
2025-02-26	92.0000	92.0000	92.0000	92.0000	-9.082%	3	1,121	+82.804%
2025-02-20	101.1900	101.1900	101.1900	101.1900	+7.272%	3	1,124	+66.202%
2025-02-12	94.6000	94.6000	94.3300	94.3300	-0.841%	40	1,121	+78.289%
2025-02-11	95.1300	95.1300	95.1300	95.1300	+7.820%	2	1,161	+76.790%
2025-01-31	88.2300	88.2300	88.2300	88.2300	+7.861%	4	1,159	+90.615%
2025-01-30	84.0800	84.0800	81.8000	81.8000	-4.024%	31	1,157	+105.599%
2025-01-29	85.2300	85.2300	85.2300	85.2300	+1.999%	20	1,157	+97.325%
2025-01-27	87.6000	87.6000	83.5600	83.5600	-24.092%	243	1,157	+101.269%
2025-01-22	110.0700	110.0800	110.0700	110.0800	+9.087%	3	919	+52.780%
2025-01-17	100.9000	100.9100	100.9000	100.9100	+7.305%	10	927	+66.663%
2025-01-14	94.0400	94.0400	94.0400	94.0400	-18.119%	5	927	+78.839%
2025-01-06	114.8500	114.8500	114.8500	114.8500	+7.820%	2	922	+46.434%
2025-01-03	106.0400	106.5200	106.0400	106.5200	+3.247%	10	922	+57.886%
2024-12-26	103.1600	103.1700	103.1600	103.1700	-0.116%	3	917	+63.013%
2024-12-11	103.2000	103.2900	103.2000	103.2900	+1.364%	50	914	+62.823%
2024-12-02	102.2900	102.2900	101.9000	101.9000	-0.069%	3	864	+65.044%
2024-11-29	101.9700	101.9700	101.9700	101.9700	+1.261%	2	865	+64.931%
2024-11-25	100.6000	100.7000	100.6000	100.7000	-8.951%	2	866	+67.011%
2024-11-21	110.6000	110.6000	110.6000	110.6000	+3.607%	1	868	+52.061%
2024-11-20	106.7500	106.7500	106.7500	106.7500	+3.500%	8	868	+57.546%
2024-11-05	101.1500	103.1400	101.1500	103.1400	-2.051%	2	876	+63.060%
2024-10-29	105.2000	105.4100	105.2000	105.3000	-0.613%	90	878	+59.715%
2024-10-25	105.9000	106.0300	105.9000	105.9500	+4.901%	234	878	+58.735%
2024-10-17	101.0000	101.0000	101.0000	101.0000	+24.676%	1	860	+66.515%
2024-10-01	81.0100	81.0100	81.0100	81.0100	+2.765%	1	861	+107.604%
2024-09-17	78.8300	78.8300	78.8300	78.8300	-3.619%	1	862	+113.345%
2024-09-16	80.6100	81.7900	80.6100	81.7900	-1.766%	2	863	+105.624%
2024-09-13	83.2600	83.2600	83.2600	83.2600	+17.301%	2	861	+101.994%
2024-09-09	70.5500	70.9800	70.5500	70.9800	-1.731%	46	860	+136.940%
2024-09-04	70.9800	72.2300	70.9800	72.2300	-19.744%	2	864	+132.840%
2024-08-28	90.0000	90.0000	90.0000	90.0000	+33.136%	1	864	+86.867%
2024-08-08	66.0700	67.7600	65.9300	67.6000	+2.115%	118	864	+148.787%
2024-08-07	67.9100	68.1500	66.1700	66.2000	-8.310%	85	889	+154.048%
2024-08-06	67.8100	72.2000	67.8000	72.2000	+11.077%	258	899	+132.936%
2024-08-05	65.0000	65.0000	65.0000	65.0000	-17.722%	1	824	+158.738%
2024-07-29	79.0000	79.0000	79.0000	79.0000	+1.062%	1	824	+112.886%
2024-07-26	78.1700	78.1700	78.1700	78.1700	-10.356%	2	823	+115.146%
2024-07-02	87.2000	87.2000	87.2000	87.2000	+2.588%	1	822	+92.867%
2024-06-24	85.0000	85.0000	85.0000	85.0000	-9.594%	5	821	+97.859%
2024-06-13	93.8100	94.0200	93.8100	94.0200	0.000%	11	821	+78.877%