Dark

NVDA20261218C440
NVDA Dec 18 2026 440.00 Call (NVDA261218C00440000)
option OPRA

EOD

Sep 30, 2026

0.0600-33.333%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0600	0.0600	0.0600	0.0600	-33.333%	2	575	0.000%
2026-09-29	0.0900	0.0900	0.0900	0.0900	+80.000%	2	575	-33.333%
2026-09-28	0.0500	0.0500	0.0500	0.0500	-44.444%	1	574	+20.000%
2026-09-25	0.0900	0.0900	0.0900	0.0900	0.000%	1	574	-33.333%
2026-09-24	0.0900	0.0900	0.0900	0.0900	+50.000%	2	574	-33.333%
2026-09-17	0.0600	0.0600	0.0600	0.0600	0.000%	2	572	0.000%
2026-09-14	0.0300	0.0600	0.0300	0.0600	0.000%	8	570	0.000%
2026-09-10	0.0900	0.0900	0.0600	0.0600	+20.000%	4	566	0.000%
2026-09-09	0.0300	0.0500	0.0300	0.0500	0.000%	2	563	+20.000%
2026-09-08	0.0700	0.0700	0.0400	0.0500	+25.000%	13	563	+20.000%
2026-09-04	0.0600	0.0700	0.0400	0.0400	-20.000%	71	575	+50.000%
2026-09-03	0.0400	0.0700	0.0400	0.0500	-28.571%	23	575	+20.000%
2026-09-02	0.0400	0.0700	0.0300	0.0700	+40.000%	34	556	-14.286%
2026-09-01	0.0500	0.0500	0.0500	0.0500	0.000%	1	550	+20.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	-28.571%	1	549	+20.000%
2026-08-28	0.1200	0.1200	0.0700	0.0700	-41.667%	4	550	-14.286%
2026-08-27	0.1000	0.1300	0.1000	0.1200	+9.091%	102	552	-50.000%
2026-08-26	0.1000	0.1100	0.1000	0.1100	-21.429%	6	456	-45.455%
2026-08-21	0.1400	0.1400	0.1400	0.1400	+7.692%	1	458	-57.143%
2026-08-20	0.1100	0.1300	0.1100	0.1300	+30.000%	4	459	-53.846%
2026-08-19	0.1000	0.1000	0.1000	0.1000	-37.500%	1	458	-40.000%
2026-08-18	0.1700	0.1700	0.1200	0.1600	-27.273%	200	458	-62.500%
2026-08-17	0.2200	0.2200	0.2200	0.2200	+4.762%	15	630	-72.727%
2026-08-14	0.2200	0.2700	0.2100	0.2100	-22.222%	80	630	-71.429%
2026-08-13	0.2100	0.2700	0.2100	0.2700	+28.571%	2	563	-77.778%
2026-08-12	0.2200	0.2600	0.2100	0.2100	-16.000%	24	561	-71.429%
2026-08-11	0.2500	0.2500	0.2500	0.2500	0.000%	3	543	-76.000%
2026-08-10	0.2500	0.2500	0.2500	0.2500	-7.407%	8	543	-76.000%
2026-08-07	0.3300	0.3300	0.2600	0.2700	-12.903%	67	538	-77.778%
2026-08-06	0.4200	0.4300	0.2700	0.3100	-8.824%	127	510	-80.645%
2026-08-05	0.3500	0.4300	0.3400	0.3400	+3.030%	9	490	-82.353%
2026-08-04	0.3000	0.3300	0.2800	0.3300	+26.923%	17	492	-81.818%
2026-08-03	0.1300	0.3000	0.1300	0.2600	+30.000%	4	490	-76.923%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-9.091%	2	491	-70.000%
2026-07-30	0.2500	0.2500	0.2200	0.2200	-31.250%	2	493	-72.727%
2026-07-29	0.3200	0.3200	0.3200	0.3200	+18.519%	1	493	-81.250%
2026-07-24	0.2700	0.2800	0.2700	0.2700	-15.625%	3	493	-77.778%
2026-07-23	0.3200	0.3200	0.3200	0.3200	-5.882%	1	493	-81.250%
2026-07-22	0.3000	0.3400	0.3000	0.3400	+17.241%	2	493	-82.353%
2026-07-21	0.2900	0.2900	0.2900	0.2900	-3.333%	1	495	-79.310%
2026-07-20	0.3000	0.3000	0.3000	0.3000	-25.000%	1	495	-80.000%
2026-07-16	0.4000	0.4000	0.4000	0.4000	+17.647%	2	496	-85.000%
2026-07-15	0.3400	0.3400	0.3400	0.3400	-24.444%	1	496	-82.353%
2026-07-14	0.4200	0.4500	0.4200	0.4500	+9.756%	6	496	-86.667%
2026-07-13	0.4100	0.4100	0.4100	0.4100	-19.608%	10	490	-85.366%
2026-07-10	0.4800	0.5100	0.4700	0.5100	+21.429%	6	500	-88.235%
2026-07-09	0.4200	0.4200	0.4200	0.4200	+27.273%	10	500	-85.714%
2026-07-08	0.3300	0.3300	0.3300	0.3300	-2.941%	1	500	-81.818%
2026-07-07	0.3400	0.3400	0.3400	0.3400	-2.857%	1	501	-82.353%
2026-07-06	0.3500	0.3500	0.3500	0.3500	+6.061%	1	500	-82.857%
2026-07-02	0.3800	0.3800	0.3300	0.3300	-10.811%	4	496	-81.818%
2026-07-01	0.3800	0.3900	0.3700	0.3700	-15.909%	6	496	-83.784%
2026-06-30	0.4200	0.4400	0.4200	0.4400	+12.821%	4	499	-86.364%
2026-06-29	0.4200	0.4200	0.3900	0.3900	-11.364%	9	501	-84.615%
2026-06-26	0.4400	0.4400	0.4400	0.4400	0.000%	1	501	-86.364%
2026-06-25	0.4400	0.4400	0.4400	0.4400	-16.981%	1	501	-86.364%
2026-06-24	0.5300	0.5300	0.5300	0.5300	+3.922%	4	501	-88.679%
2026-06-23	0.6400	0.6400	0.5100	0.5100	-42.045%	13	499	-88.235%
2026-06-22	0.8800	0.8800	0.8800	0.8800	+6.024%	4	497	-93.182%
2026-06-18	0.7700	0.8300	0.7700	0.8300	+6.410%	26	488	-92.771%
2026-06-17	0.8000	0.8000	0.7800	0.7800	-3.704%	3	488	-92.308%
2026-06-16	0.8600	0.8600	0.8000	0.8100	-7.955%	4	488	-92.593%
2026-06-15	0.8900	0.8900	0.8800	0.8800	+3.529%	2	487	-93.182%
2026-06-12	0.8400	0.8500	0.8300	0.8500	+11.842%	7	487	-92.941%
2026-06-11	0.7600	0.7600	0.7600	0.7600	-5.000%	5	487	-92.105%
2026-06-10	0.9500	0.9500	0.7900	0.8000	-8.046%	43	489	-92.500%
2026-06-09	1.0300	1.0300	0.7700	0.8700	-17.143%	44	468	-93.103%
2026-06-08	1.0500	1.0500	1.0500	1.0500	+0.962%	2	489	-94.286%
2026-06-05	1.3000	1.3000	0.9900	1.0400	-30.667%	95	489	-94.231%
2026-06-04	1.3300	1.5000	1.3300	1.5000	+6.383%	5	432	-96.000%
2026-06-03	1.4400	1.4900	1.4100	1.4100	-23.784%	109	433	-95.745%
2026-06-02	1.8000	2.2000	1.8000	1.8500	+8.824%	95	330	-96.757%
2026-06-01	1.4100	1.7000	1.4100	1.7000	+41.667%	18	371	-96.471%
2026-05-29	1.1900	1.2000	1.1900	1.2000	+11.111%	3	370	-95.000%
2026-05-28	0.9300	1.0800	0.9300	1.0800	+24.138%	6	370	-94.444%
2026-05-27	0.9000	0.9000	0.8400	0.8700	-10.309%	4	368	-93.103%
2026-05-26	1.0000	1.0100	0.9700	0.9700	-3.000%	13	367	-93.814%
2026-05-22	1.0600	1.1000	1.0000	1.0000	-23.664%	73	362	-94.000%
2026-05-21	1.5000	1.5000	1.2500	1.3100	-15.484%	10	345	-95.420%
2026-05-20	1.5600	1.6700	1.5500	1.5500	+4.730%	4	345	-96.129%
2026-05-19	1.4500	1.4800	1.4500	1.4800	-3.268%	2	338	-95.946%
2026-05-18	1.6500	1.6500	1.5300	1.5300	-24.631%	2	338	-96.078%
2026-05-15	2.1900	2.2500	1.8500	2.0300	-18.800%	33	338	-97.044%
2026-05-14	2.0600	2.7200	2.0500	2.5000	+42.857%	317	345	-97.600%
2026-05-13	1.6000	1.8200	1.4600	1.7500	+29.630%	103	92	-96.571%
2026-05-12	1.5000	1.5000	1.2400	1.3500	-99.838%	26	92	-95.556%
2024-06-06	833.1700	833.1700	833.1700	833.1700	+6.181%	1	92	-99.993%
2024-06-04	784.6700	784.6700	784.6700	784.6700	+8.022%	2	92	-99.992%
2024-05-31	759.2700	759.5800	726.4000	726.4000	-3.793%	8	90	-99.992%
2024-05-28	755.0400	755.0400	755.0400	755.0400	+10.386%	1	90	-99.992%
2024-05-24	684.0000	684.0000	684.0000	684.0000	-1.249%	4	90	-99.991%
2024-05-23	683.2500	696.2800	683.2500	692.6500	+27.583%	7	85	-99.991%
2024-05-09	542.9000	542.9000	542.9000	542.9000	+1.439%	1	85	-99.989%
2024-05-03	535.2000	535.2000	535.2000	535.2000	+11.500%	2	84	-99.989%
2024-04-24	480.0000	480.0000	480.0000	480.0000	+9.632%	1	85	-99.988%
2024-04-19	448.4500	448.4500	437.8300	437.8300	-19.936%	6	86	-99.986%
2024-04-04	546.8500	546.8500	546.8500	546.8500	+0.110%	1	84	-99.989%
2024-04-02	540.8000	546.2500	540.8000	546.2500	-1.817%	2	83	-99.989%
2024-03-28	556.3600	556.3600	556.3600	556.3600	-9.451%	1	80	-99.989%
2024-03-25	614.4300	614.4300	614.4300	614.4300	+18.410%	1	80	-99.990%
2024-03-11	518.9000	518.9000	518.9000	518.9000	-3.262%	1	80	-99.988%
2024-03-08	533.4000	536.4000	533.4000	536.4000	-3.421%	8	80	-99.989%
2024-03-07	555.4000	555.4000	555.4000	555.4000	+4.187%	1	83	-99.989%
2024-03-06	533.0800	533.0800	533.0800	533.0800	+5.348%	1	84	-99.989%
2024-03-04	520.6800	520.6800	506.0200	506.0200	+13.445%	11	84	-99.988%
2024-02-26	448.3700	448.3700	446.0500	446.0500	+0.761%	2	89	-99.987%
2024-02-23	467.7000	467.7000	442.6800	442.6800	+2.925%	6	89	-99.986%
2024-02-22	402.0000	430.1000	402.0000	430.1000	+30.148%	7	88	-99.986%
2024-02-21	344.9000	344.9000	330.4700	330.4700	-7.677%	14	88	-99.982%
2024-02-20	369.6400	369.6400	357.9500	357.9500	-10.270%	2	87	-99.983%
2024-02-14	397.6800	398.9200	397.6800	398.9200	+8.223%	2	86	-99.985%
2024-02-13	368.4900	368.6100	368.4800	368.6100	-4.133%	33	85	-99.984%
2024-02-12	384.5000	384.5000	384.5000	384.5000	+7.483%	2	52	-99.984%
2024-02-08	359.3500	359.3500	357.7300	357.7300	+7.426%	4	52	-99.983%
2024-02-06	333.0000	333.0000	333.0000	333.0000	-3.198%	2	48	-99.982%
2024-02-05	344.0000	344.0000	344.0000	344.0000	+7.837%	1	48	-99.983%
2024-02-02	320.5700	322.5100	317.9500	319.0000	+13.000%	21	47	-99.981%
2024-01-31	287.5500	287.5500	282.3000	282.3000	-4.370%	2	36	-99.979%
2024-01-30	296.7300	296.7300	295.2000	295.2000	+5.203%	11	35	-99.980%
2024-01-24	293.5200	293.5200	280.6000	280.6000	+4.184%	3	24	-99.979%
2024-01-22	272.5500	272.5500	266.6800	269.3300	+1.244%	9	22	-99.978%
2024-01-19	256.0300	266.0200	256.0300	266.0200	+8.580%	5	23	-99.977%
2024-01-16	229.3000	245.0000	229.3000	245.0000	+7.456%	12	21	-99.976%
2024-01-11	228.0000	228.0000	228.0000	228.0000	+0.476%	10	19	-99.974%
2024-01-10	220.9500	226.9200	220.9500	226.9200	+2.308%	5	9	-99.974%
2024-01-09	218.7800	221.8000	218.7800	221.8000	+8.227%	2	4	-99.973%
2024-01-08	199.0000	204.9400	199.0000	204.9400	0.000%	3	3	-99.971%