Dark

NVDA20261218C44
NVDA Dec 18 2026 44.00 Call (NVDA261218C00044000)
option OPRA

Inactive

Jul 27, 2026

155.63-6.258%(-10.39)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	155.6300	155.6300	155.6300	155.6300	-6.258%	5	682	0.000%
2026-07-15	169.5000	169.5000	166.0200	166.0200	+5.745%	16	682	-6.258%
2026-06-24	157.0000	157.0000	157.0000	157.0000	-3.976%	1	696	-0.873%
2026-06-12	163.5000	163.5000	163.5000	163.5000	0.000%	1	696	-4.813%
2026-06-09	163.5000	163.5000	163.5000	163.5000	-3.397%	1	696	-4.813%
2026-05-28	169.2500	169.2500	169.2500	169.2500	-2.450%	1	695	-8.047%
2026-05-26	173.5000	173.5000	173.5000	173.5000	-3.611%	1	696	-10.300%
2026-05-19	180.0000	180.0000	180.0000	180.0000	-1.854%	1	696	-13.539%
2026-05-15	183.4000	183.4000	183.4000	183.4000	-4.851%	10	695	-15.142%
2026-05-14	192.7500	192.7500	192.7500	192.7500	+10.776%	1	705	-19.258%
2026-05-11	174.0000	174.0000	174.0000	174.0000	+7.441%	1	704	-10.557%
2026-05-06	161.9100	161.9500	161.9100	161.9500	+2.054%	30	703	-3.902%
2026-04-23	160.0200	160.0200	158.6900	158.6900	-0.226%	27	707	-1.928%
2026-04-21	159.0500	159.0500	159.0500	159.0500	+0.474%	20	734	-2.150%
2026-04-17	158.3000	158.3000	158.3000	158.3000	+13.395%	25	734	-1.687%
2026-02-27	139.6000	139.6000	139.6000	139.6000	+6.565%	25	759	+11.483%
2026-02-04	131.0000	131.0000	131.0000	131.0000	-10.182%	2	784	+18.802%
2026-01-26	145.8500	145.8500	145.8500	145.8500	-0.782%	1	786	+6.706%
2026-01-23	147.0000	147.0000	147.0000	147.0000	+4.850%	1	787	+5.871%
2026-01-14	140.2000	140.2000	140.2000	140.2000	-4.528%	5	786	+11.006%
2025-12-30	146.9100	146.9100	146.8200	146.8500	+0.109%	4	786	+5.979%
2025-12-23	146.3500	146.6900	146.3500	146.6900	+9.880%	4	786	+6.094%
2025-12-18	133.5000	133.5000	133.5000	133.5000	-4.219%	10	786	+16.577%
2025-12-11	139.3800	139.3800	139.3800	139.3800	+0.036%	2	796	+11.659%
2025-11-21	139.3300	139.3300	139.3300	139.3300	-3.243%	5	796	+11.699%
2025-11-07	144.0000	144.0000	144.0000	144.0000	+5.564%	1	801	+8.076%
2025-09-16	135.8800	136.4100	135.8800	136.4100	+4.393%	10	800	+14.090%
2025-09-03	130.6700	130.6700	130.6700	130.6700	-1.715%	10	807	+19.102%
2025-08-29	133.5000	133.5000	132.7500	132.9500	-6.022%	7	814	+17.059%
2025-08-07	141.4700	141.4700	141.4700	141.4700	+7.943%	20	814	+10.009%
2025-07-24	131.1600	131.1600	131.0600	131.0600	+0.391%	10	834	+18.747%
2025-07-15	130.4700	130.5500	130.4700	130.5500	+8.919%	8	844	+19.211%
2025-07-03	119.8600	119.8600	119.8600	119.8600	+14.732%	6	850	+29.843%
2025-06-20	104.4200	104.4700	104.4200	104.4700	-0.835%	4	850	+48.971%
2025-06-18	105.3500	105.3500	105.3500	105.3500	+3.467%	1	851	+47.727%
2025-06-13	101.8200	101.8200	101.8200	101.8200	+0.020%	2	851	+52.848%
2025-06-03	101.9400	101.9400	101.8000	101.8000	+1.698%	2	852	+52.878%
2025-05-29	100.1300	100.1300	100.1000	100.1000	+7.913%	8	852	+55.475%
2025-05-23	92.8200	92.8200	92.7600	92.7600	-1.476%	4	852	+67.777%
2025-05-20	94.1500	94.1500	94.1500	94.1500	+3.416%	1	852	+65.300%
2025-05-13	91.0000	91.0400	91.0000	91.0400	+18.065%	5	853	+70.947%
2025-05-09	77.1100	77.1100	77.1100	77.1100	+2.214%	6	850	+101.829%
2025-05-01	73.3500	75.4400	73.3500	75.4400	+7.144%	2	847	+106.296%
2025-04-29	70.4500	70.4500	70.4100	70.4100	+0.629%	2	845	+121.034%
2025-04-28	69.9700	69.9700	69.9700	69.9700	-3.035%	19	846	+122.424%
2025-04-25	67.8500	72.1600	67.8500	72.1600	+7.062%	8	865	+115.674%
2025-04-24	66.6800	67.4000	66.6800	67.4000	+2.932%	2	864	+130.905%
2025-04-23	65.5000	65.5300	65.2000	65.4800	+7.964%	7	864	+137.676%
2025-04-22	60.6500	60.6500	60.6500	60.6500	+5.113%	1	869	+156.603%
2025-04-21	57.7000	57.7000	57.7000	57.7000	-9.062%	1	869	+169.723%
2025-04-17	65.0000	65.0000	63.4500	63.4500	-1.276%	2	870	+145.280%
2025-04-16	65.6500	65.6500	64.2700	64.2700	-13.963%	6	870	+142.150%
2025-04-15	74.9000	74.9000	74.7000	74.7000	+3.034%	2	865	+108.340%
2025-04-14	72.5000	72.5000	72.5000	72.5000	+4.197%	1	865	+114.662%
2025-04-10	71.8800	71.8800	69.5800	69.5800	+2.324%	5	865	+123.671%
2025-04-09	68.0000	68.0000	68.0000	68.0000	+1.751%	2	866	+128.868%
2025-04-08	66.8000	66.8300	66.8000	66.8300	+9.918%	2	864	+132.874%
2025-04-07	59.0000	60.8000	59.0000	60.8000	+6.667%	11	865	+155.970%
2025-04-04	57.0000	57.0000	57.0000	57.0000	-11.778%	4	876	+173.035%
2025-04-03	66.8500	66.8500	64.4600	64.6100	-17.389%	7	878	+140.876%
2025-03-21	78.2100	78.2100	78.2100	78.2100	-1.882%	2	878	+98.990%
2025-03-19	78.8100	79.7100	78.5900	79.7100	-0.648%	3	877	+95.245%
2025-03-17	82.6900	82.6900	80.2300	80.2300	+2.819%	2	875	+93.980%
2025-03-13	78.0300	78.0300	78.0300	78.0300	+9.424%	2	876	+99.449%
2025-03-11	71.3100	71.3100	71.3100	71.3100	+3.875%	1	876	+118.244%
2025-03-10	69.9400	69.9400	68.6500	68.6500	-4.653%	41	876	+126.701%
2025-03-07	72.0000	72.0000	72.0000	72.0000	-2.174%	4	915	+116.153%
2025-03-06	73.6000	73.6000	73.6000	73.6000	-7.421%	8	917	+111.454%
2025-03-04	78.0000	79.5000	78.0000	79.5000	+2.581%	59	925	+95.761%
2025-03-03	82.3900	82.3900	77.5000	77.5000	-3.822%	4	974	+100.813%
2025-02-28	80.5800	80.5800	80.5800	80.5800	-16.220%	14	977	+93.137%
2025-02-24	96.1800	96.1800	96.1800	96.1800	-5.082%	1	977	+61.811%
2025-02-20	100.3300	101.3300	100.3300	101.3300	+7.296%	4	978	+53.587%
2025-02-11	94.4400	94.4400	94.4400	94.4400	+4.933%	2	982	+64.792%
2025-02-06	90.0000	90.0000	90.0000	90.0000	+2.857%	2	984	+72.922%
2025-01-31	87.5000	87.5000	87.5000	87.5000	+8.844%	10	982	+77.863%
2025-01-27	86.3500	86.3500	80.3900	80.3900	-26.356%	8	987	+93.594%
2025-01-22	109.1500	109.1600	109.1500	109.1600	+9.149%	3	990	+42.571%
2025-01-17	100.0000	100.0100	100.0000	100.0100	+1.760%	10	982	+55.614%
2025-01-15	98.2800	98.2800	98.2800	98.2800	-2.131%	1	982	+58.354%
2025-01-08	101.2900	101.2900	100.4200	100.4200	+3.793%	20	982	+54.979%
2024-12-31	96.7500	96.7500	96.7500	96.7500	-1.144%	2	984	+60.858%
2024-12-27	99.1000	99.1000	97.1200	97.8700	-4.349%	10	984	+59.017%
2024-12-26	101.8500	102.3200	101.8500	102.3200	+1.639%	2	985	+52.101%
2024-12-23	100.4300	100.6700	100.4300	100.6700	+7.622%	2	985	+54.594%
2024-12-17	93.5400	93.5400	93.5400	93.5400	-0.436%	1	986	+66.378%
2024-12-16	94.1000	94.1000	93.9500	93.9500	-5.292%	2	988	+65.652%
2024-12-13	99.2000	99.2000	99.2000	99.2000	-0.302%	2	988	+56.885%
2024-12-12	99.5000	99.5000	99.5000	99.5000	-1.339%	1	988	+56.412%
2024-12-02	101.6000	101.6000	100.8500	100.8500	-7.519%	75	988	+54.318%
2024-11-19	109.0500	109.0500	109.0500	109.0500	+7.821%	1	951	+42.714%
2024-11-18	101.1400	101.1400	101.1400	101.1400	-5.344%	1	952	+53.876%
2024-11-11	106.8500	106.8500	106.8500	106.8500	-2.420%	20	952	+45.653%
2024-11-06	109.5000	109.5000	109.5000	109.5000	+11.077%	20	932	+42.128%
2024-11-01	98.5800	98.5800	98.5800	98.5800	-4.012%	40	912	+57.872%
2024-10-24	102.4900	102.7000	102.4900	102.7000	+5.658%	40	912	+51.538%
2024-10-16	97.2000	97.2000	97.2000	97.2000	-0.917%	1	877	+60.113%
2024-10-11	98.1000	98.1000	98.1000	98.1000	+3.394%	10	878	+58.644%
2024-10-09	94.8800	94.8800	94.8800	94.8800	-0.430%	1	883	+64.028%
2024-10-08	95.2100	95.2900	95.0900	95.2900	+10.111%	4	883	+63.322%
2024-10-04	86.5400	86.5400	86.5400	86.5400	+8.324%	2	882	+79.836%
2024-10-02	79.8900	79.8900	79.8900	79.8900	-2.881%	1	882	+94.805%
2024-09-19	82.2600	82.2600	82.2600	82.2600	+5.828%	1	883	+89.193%
2024-09-18	77.7300	77.7300	77.7300	77.7300	-3.597%	25	884	+100.219%
2024-09-17	80.5800	80.6300	80.5800	80.6300	+0.787%	2	909	+93.017%
2024-09-16	80.0000	80.0000	80.0000	80.0000	+21.157%	5	909	+94.538%
2024-09-06	66.0300	66.0300	66.0300	66.0300	-7.560%	2	914	+135.696%
2024-09-04	71.4300	71.4300	71.4300	71.4300	+6.739%	1	915	+117.878%
2024-08-08	67.2300	67.3600	66.7100	66.9200	+2.246%	4	914	+132.561%
2024-08-07	67.0900	67.0900	65.1700	65.4500	-18.746%	60	912	+137.785%
2024-08-01	80.5500	80.5500	80.5500	80.5500	+13.884%	4	894	+93.209%
2024-07-30	70.7300	70.7300	70.7300	70.7300	-8.665%	1	898	+120.034%
2024-07-26	77.9500	77.9500	77.4400	77.4400	-0.463%	4	897	+100.968%
2024-07-24	77.8000	77.8000	77.8000	77.8000	-12.160%	1	897	+100.039%
2024-07-23	88.5700	88.5700	88.5700	88.5700	+3.724%	1	898	+75.714%
2024-07-22	85.5700	85.7500	85.3900	85.3900	-0.420%	15	899	+82.258%
2024-07-03	85.7500	85.7500	85.7500	85.7500	-2.557%	1	899	+81.493%
2024-07-01	88.0000	88.0000	88.0000	88.0000	+0.987%	1	899	+76.852%
2024-06-26	87.1400	87.1400	87.1400	87.1400	+1.562%	1	900	+78.598%
2024-06-24	84.4200	85.8000	84.4200	85.8000	-9.158%	21	899	+81.387%
2024-06-20	102.0000	102.0000	94.4500	94.4500	-5.075%	4	920	+64.775%
2024-06-18	99.5000	99.5000	99.5000	99.5000	+5.246%	1	920	+56.412%
2024-06-14	94.5400	94.5400	94.5400	94.5400	0.000%	10	920	+64.618%