Dark

NVDA20261218C430
NVDA Dec 18 2026 430.00 Call (NVDA261218C00430000)
option OPRA

EOD

Sep 29, 2026

0.0500-16.667%(-0.0100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0300	0.0500	0.0200	0.0500	-16.667%	13	914	0.000%
2026-09-28	0.0400	0.0600	0.0400	0.0600	+100.000%	16	904	-16.667%
2026-09-25	0.0400	0.0400	0.0300	0.0300	-25.000%	17	902	+66.667%
2026-09-22	0.0400	0.0400	0.0400	0.0400	-20.000%	78	902	+25.000%
2026-09-16	0.0500	0.0500	0.0500	0.0500	0.000%	3	834	0.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	-16.667%	3	831	0.000%
2026-09-10	0.0600	0.0700	0.0600	0.0600	+20.000%	381	834	-16.667%
2026-09-09	0.0900	0.0900	0.0500	0.0500	-37.500%	4	829	0.000%
2026-09-08	0.0600	0.0800	0.0600	0.0800	-11.111%	7	829	-37.500%
2026-09-04	0.0800	0.0900	0.0800	0.0900	+12.500%	2	828	-44.444%
2026-09-03	0.0800	0.0800	0.0800	0.0800	+14.286%	1	828	-37.500%
2026-09-02	0.0700	0.0700	0.0700	0.0700	0.000%	1	828	-28.571%
2026-09-01	0.0700	0.0700	0.0700	0.0700	-22.222%	2	828	-28.571%
2026-08-31	0.0900	0.0900	0.0900	0.0900	-25.000%	4	826	-44.444%
2026-08-28	0.1200	0.1200	0.1200	0.1200	-14.286%	2	826	-58.333%
2026-08-27	0.1400	0.1400	0.1200	0.1400	0.000%	5	826	-64.286%
2026-08-26	0.1100	0.1400	0.1000	0.1400	0.000%	5	823	-64.286%
2026-08-25	0.1400	0.1400	0.0900	0.1400	0.000%	4	820	-64.286%
2026-08-20	0.1400	0.1400	0.1400	0.1400	-26.316%	1	820	-64.286%
2026-08-19	0.1900	0.1900	0.1900	0.1900	0.000%	1	821	-73.684%
2026-08-18	0.1900	0.1900	0.1900	0.1900	-36.667%	1	821	-73.684%
2026-08-14	0.2600	0.3000	0.2600	0.3000	0.000%	2	821	-83.333%
2026-08-12	0.2700	0.3000	0.2700	0.3000	+11.111%	6	820	-83.333%
2026-08-11	0.2700	0.2700	0.2700	0.2700	-22.857%	1	821	-81.481%
2026-08-07	0.3700	0.3700	0.3100	0.3500	0.000%	4	821	-85.714%
2026-08-06	0.4600	0.4600	0.3100	0.3500	-10.256%	5	820	-85.714%
2026-08-05	0.4600	0.4900	0.3900	0.3900	+8.333%	6	820	-87.179%
2026-08-04	0.3400	0.3600	0.3400	0.3600	+20.000%	2	820	-86.111%
2026-08-03	0.3000	0.3000	0.3000	0.3000	+15.385%	10	820	-83.333%
2026-07-27	0.2600	0.2600	0.2600	0.2600	-13.333%	5	830	-80.769%
2026-07-24	0.3100	0.3400	0.3000	0.3000	-16.667%	4	835	-83.333%
2026-07-23	0.3600	0.3600	0.3600	0.3600	+2.857%	1	835	-86.111%
2026-07-21	0.3300	0.3500	0.3300	0.3500	+2.941%	4	834	-85.714%
2026-07-20	0.3400	0.3400	0.3400	0.3400	-17.073%	1	834	-85.294%
2026-07-17	0.4100	0.4100	0.4100	0.4100	+7.895%	1	835	-87.805%
2026-07-15	0.3800	0.3800	0.3800	0.3800	-22.449%	1	836	-86.842%
2026-07-13	0.4900	0.5300	0.4900	0.4900	+8.889%	370	836	-89.796%
2026-07-09	0.4700	0.4700	0.4500	0.4500	+32.353%	4	568	-88.889%
2026-07-08	0.3300	0.3400	0.3300	0.3400	+3.030%	2	566	-85.294%
2026-07-07	0.3500	0.3500	0.3300	0.3300	-10.811%	2	567	-84.848%
2026-07-02	0.3700	0.3700	0.3700	0.3700	-21.277%	1	567	-86.486%
2026-06-30	0.4500	0.4900	0.4400	0.4700	+6.818%	107	567	-89.362%
2026-06-29	0.4400	0.4400	0.4400	0.4400	-2.222%	1	558	-88.636%
2026-06-26	0.4900	0.4900	0.4500	0.4500	-4.255%	14	557	-88.889%
2026-06-25	0.4700	0.4700	0.4700	0.4700	-18.966%	1	555	-89.362%
2026-06-24	0.6000	0.6000	0.5800	0.5800	+3.571%	13	554	-91.379%
2026-06-23	0.6900	0.6900	0.5600	0.5600	-32.530%	63	554	-91.071%
2026-06-22	0.8700	0.8700	0.8300	0.8300	-10.753%	2	547	-93.976%
2026-06-18	0.9300	0.9300	0.9300	0.9300	+8.140%	1	546	-94.624%
2026-06-17	0.8400	0.8600	0.8400	0.8600	-7.527%	2	546	-94.186%
2026-06-16	0.9300	0.9300	0.9300	0.9300	+2.198%	1	546	-94.624%
2026-06-12	0.9300	0.9300	0.9100	0.9100	+8.333%	2	546	-94.505%
2026-06-11	0.8400	0.8400	0.8200	0.8400	-4.545%	7	546	-94.048%
2026-06-10	0.9000	0.9000	0.8800	0.8800	-2.222%	3	539	-94.318%
2026-06-09	1.0300	1.0300	0.9000	0.9000	-21.053%	7	536	-94.444%
2026-06-08	1.2700	1.2700	1.0900	1.1400	+3.636%	8	531	-95.614%
2026-06-05	1.3000	1.3100	1.1000	1.1000	-36.416%	509	530	-95.455%
2026-06-04	1.5600	1.7300	1.5500	1.7300	+11.613%	3	63	-97.110%
2026-06-03	1.5500	1.6000	1.5500	1.5500	-25.481%	4	60	-96.774%
2026-06-02	2.3200	2.3200	2.0800	2.0800	+9.474%	3	58	-97.596%
2026-06-01	1.6000	1.9000	1.6000	1.9000	+40.741%	7	58	-97.368%
2026-05-29	1.3000	1.3500	1.3000	1.3500	+12.500%	2	57	-96.296%
2026-05-28	1.0800	1.2000	1.0800	1.2000	+25.000%	4	58	-95.833%
2026-05-27	0.9800	0.9800	0.9600	0.9600	-12.727%	2	58	-94.792%
2026-05-26	1.1500	1.1800	1.0900	1.1000	-5.983%	9	56	-95.455%
2026-05-22	1.2700	1.2700	1.1700	1.1700	-15.217%	4	50	-95.726%
2026-05-21	1.6500	1.6500	1.3100	1.3800	-21.143%	33	48	-96.377%
2026-05-20	1.7800	1.7800	1.7500	1.7500	-2.778%	21	48	-97.143%
2026-05-19	1.8600	1.8600	1.7800	1.8000	-6.250%	3	59	-97.222%
2026-05-18	1.9200	1.9200	1.9200	1.9200	-15.419%	2	59	-97.396%
2026-05-15	2.4400	2.4400	2.1700	2.2700	-24.333%	14	59	-97.797%
2026-05-14	2.4500	3.0000	2.4500	3.0000	+48.515%	24	47	-98.333%
2026-05-13	2.0200	2.0200	2.0200	2.0200	+43.262%	10	83	-97.525%
2026-05-12	1.4100	1.4400	1.4100	1.4100	-99.822%	24	83	-96.454%
2024-06-04	792.0900	792.5700	792.0900	792.5700	+8.325%	4	83	-99.994%
2024-05-31	731.6600	731.6600	731.6600	731.6600	-5.950%	2	85	-99.993%
2024-05-30	777.9500	777.9500	777.9500	777.9500	+2.891%	1	85	-99.994%
2024-05-28	756.0900	756.0900	756.0900	756.0900	+9.921%	1	85	-99.993%
2024-05-24	687.8500	687.8500	687.8500	687.8500	+1.852%	2	86	-99.993%
2024-05-23	680.9500	680.9500	675.3400	675.3400	+14.093%	3	85	-99.993%
2024-05-22	591.9200	591.9200	591.9200	591.9200	+2.893%	1	85	-99.992%
2024-05-06	575.2800	575.2800	575.2800	575.2800	+24.800%	1	85	-99.991%
2024-04-22	460.9600	460.9600	460.9600	460.9600	-15.104%	1	84	-99.989%
2024-04-12	543.3300	543.3300	542.9700	542.9700	-2.470%	100	84	-99.991%
2024-04-11	556.7200	556.7200	556.7200	556.7200	-7.266%	1	34	-99.991%
2024-03-26	600.3400	600.3400	600.3400	600.3400	-1.617%	1	33	-99.992%
2024-03-25	610.2100	610.2100	610.2100	610.2100	+1.347%	1	32	-99.992%
2024-03-22	602.1000	602.1000	602.1000	602.1000	+12.607%	4	32	-99.992%
2024-03-15	534.6900	534.6900	534.6900	534.6900	-14.168%	2	32	-99.991%
2024-03-08	622.9500	622.9500	622.9500	622.9500	+8.552%	2	32	-99.992%
2024-03-07	573.8700	573.8700	573.8700	573.8700	+13.476%	1	33	-99.991%
2024-03-04	505.7200	505.7200	505.7200	505.7200	+14.016%	1	32	-99.990%
2024-02-27	443.5500	443.5500	443.5500	443.5500	+1.339%	1	31	-99.989%
2024-02-22	412.7200	437.6900	412.7200	437.6900	+23.904%	4	30	-99.989%
2024-02-20	377.5300	377.5300	353.2500	353.2500	-4.359%	2	33	-99.986%
2024-02-09	369.3500	369.3500	369.3500	369.3500	+1.192%	4	34	-99.986%
2024-02-08	365.0000	365.0000	365.0000	365.0000	+7.988%	1	30	-99.986%
2024-02-06	338.0000	338.0000	338.0000	338.0000	-1.598%	2	29	-99.985%
2024-02-05	344.4900	344.4900	343.4900	343.4900	+14.097%	2	31	-99.985%
2024-01-30	301.6500	301.6500	301.0500	301.0500	+4.144%	11	31	-99.983%
2024-01-29	289.0700	289.0700	289.0700	289.0700	-2.358%	1	34	-99.983%
2024-01-25	292.0400	296.0500	292.0400	296.0500	+1.599%	3	33	-99.983%
2024-01-24	290.8500	291.3900	290.8500	291.3900	+9.909%	11	33	-99.983%
2024-01-23	265.1200	265.1200	265.1200	265.1200	-2.339%	1	22	-99.981%
2024-01-19	261.9200	271.4700	261.9200	271.4700	+9.002%	6	22	-99.982%
2024-01-18	249.0500	249.0500	249.0500	249.0500	+6.042%	1	22	-99.980%
2024-01-17	245.3300	245.3300	234.8600	234.8600	+4.197%	2	21	-99.979%
2024-01-10	231.2400	231.2400	225.4000	225.4000	-2.213%	16	20	-99.978%
2024-01-09	215.2100	230.5000	215.2100	230.5000	+10.812%	2	4	-99.978%
2024-01-08	204.7400	208.0100	204.7400	208.0100	0.000%	2	2	-99.976%