Dark

NVDA20261218C45
NVDA Dec 18 2026 45.00 Call (NVDA261218C00045000)
option OPRA

EOD

Sep 29, 2026

185.95+0.868%(+1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	186.5000	186.5000	185.9500	185.9500	+0.868%	2	592	0.000%
2026-09-28	184.3500	184.3500	184.3500	184.3500	+3.121%	1	593	+0.868%
2026-09-24	178.7700	178.7700	178.7700	178.7700	-2.710%	3	593	+4.016%
2026-09-22	183.7500	183.7500	183.7500	183.7500	+3.057%	1	593	+1.197%
2026-09-21	178.3000	178.3000	178.3000	178.3000	+1.886%	1	593	+4.291%
2026-09-18	175.0000	175.0000	175.0000	175.0000	-0.143%	1	594	+6.257%
2026-09-17	175.2500	175.2500	175.2500	175.2500	+5.604%	1	595	+6.106%
2026-09-14	165.9500	165.9500	165.9500	165.9500	-4.714%	1	595	+12.052%
2026-09-10	173.5000	174.1600	173.5000	174.1600	-3.029%	2	596	+6.770%
2026-09-09	179.5600	179.6000	179.4000	179.6000	+0.786%	3	597	+3.536%
2026-08-31	178.2000	178.2000	178.2000	178.2000	+0.963%	1	600	+4.349%
2026-08-28	176.5000	176.5000	176.5000	176.5000	-3.288%	1	601	+5.354%
2026-08-27	182.5000	182.5000	182.5000	182.5000	+9.249%	1	602	+1.890%
2026-08-25	167.0000	167.0500	167.0000	167.0500	-2.304%	2	602	+11.314%
2026-08-21	170.9900	170.9900	170.9900	170.9900	-1.447%	1	604	+8.749%
2026-08-19	173.5000	173.5000	173.5000	173.5000	-3.073%	1	604	+7.176%
2026-08-12	179.0000	179.0000	179.0000	179.0000	+20.401%	1	605	+3.883%
2026-07-29	148.6700	148.6700	148.6700	148.6700	-2.671%	1	606	+25.076%
2026-07-27	152.7500	152.7500	152.7500	152.7500	-8.275%	1	607	+21.735%
2026-07-14	166.5300	166.5300	166.5300	166.5300	+1.691%	1	607	+11.662%
2026-07-13	163.7000	163.9100	163.7000	163.7600	-1.284%	18	608	+13.550%
2026-07-10	165.0000	166.0600	165.0000	165.8900	+4.052%	21	609	+12.092%
2026-07-09	159.4300	159.4300	159.4300	159.4300	+1.548%	20	622	+16.634%
2026-07-08	157.0000	157.0000	157.0000	157.0000	+5.938%	1	622	+18.439%
2026-07-07	148.2000	148.2000	148.2000	148.2000	-10.018%	1	621	+25.472%
2026-06-22	165.9900	165.9900	164.7000	164.7000	-1.259%	40	622	+12.902%
2026-06-18	166.8000	166.8000	166.8000	166.8000	+0.883%	3	665	+11.481%
2026-06-16	165.2500	165.3900	165.2500	165.3400	-2.638%	10	665	+12.465%
2026-06-05	169.8200	169.8200	169.8200	169.8200	-1.043%	1	670	+9.498%
2026-06-03	171.6100	171.6100	171.6100	171.6100	+1.394%	100	671	+8.356%
2026-05-28	169.2500	169.2500	169.2500	169.2500	-1.277%	1	671	+9.867%
2026-05-22	171.4400	171.4400	171.4400	171.4400	-3.658%	3	671	+8.464%
2026-05-20	177.9500	177.9500	177.9500	177.9500	-2.541%	2	671	+4.496%
2026-05-18	182.5900	182.5900	182.5900	182.5900	-3.166%	3	674	+1.840%
2026-05-14	187.0000	189.1700	187.0000	188.5600	+6.833%	101	674	-1.384%
2026-05-12	176.5000	176.5000	176.5000	176.5000	+14.961%	1	773	+5.354%
2026-05-05	153.5300	153.5300	153.5300	153.5300	-6.968%	1	773	+21.116%
2026-04-30	165.0300	165.0300	165.0300	165.0300	+4.087%	1	774	+12.676%
2026-04-23	158.5500	158.5500	158.5500	158.5500	+0.660%	2	773	+17.282%
2026-04-21	157.5700	158.2700	157.5100	157.5100	+0.910%	7	771	+18.056%
2026-04-20	156.1800	156.1800	156.0500	156.0900	-0.307%	30	767	+19.130%
2026-04-17	156.5700	156.5700	156.5700	156.5700	+1.215%	1	797	+18.765%
2026-04-16	154.6900	154.6900	154.6900	154.6900	+10.865%	10	796	+20.208%
2026-04-08	139.5300	139.5300	139.5300	139.5300	+4.135%	1	806	+33.269%
2026-04-02	133.9900	133.9900	133.9900	133.9900	+0.120%	2	807	+38.779%
2026-03-23	133.7500	133.8300	133.7500	133.8300	-0.350%	2	807	+38.945%
2026-03-19	134.3000	134.3000	134.3000	134.3000	-6.736%	1	807	+38.459%
2026-03-16	144.0000	144.0000	144.0000	144.0000	+3.085%	1	806	+29.132%
2026-03-04	139.7000	139.8500	139.5600	139.6900	+3.428%	4	806	+33.116%
2026-02-27	135.7000	135.7000	135.0300	135.0600	-5.341%	20	804	+37.680%
2026-02-26	142.7500	142.7500	142.6800	142.6800	-3.608%	6	794	+30.327%
2026-02-24	147.9900	148.0200	147.9900	148.0200	+3.510%	2	791	+25.625%
2026-02-17	144.0000	144.0000	143.0000	143.0000	-2.115%	20	789	+30.035%
2026-02-10	146.0900	146.0900	146.0900	146.0900	-1.583%	1	779	+27.285%
2026-02-09	148.5000	148.5000	148.4400	148.4400	+12.514%	2	780	+25.269%
2026-02-04	131.9300	131.9300	131.9300	131.9300	-2.274%	1	779	+40.946%
2026-02-03	135.0000	135.0000	135.0000	135.0000	-8.475%	1	780	+37.741%
2026-01-30	147.5000	147.5000	147.5000	147.5000	+1.062%	1	781	+26.068%
2026-01-27	145.9500	145.9500	145.9500	145.9500	-1.298%	1	782	+27.407%
2026-01-07	147.6300	147.8700	147.6300	147.8700	+0.217%	200	781	+25.752%
2026-01-05	147.5500	147.5500	147.5500	147.5500	+1.020%	3	585	+26.025%
2025-12-31	146.0500	146.0600	146.0500	146.0600	+0.523%	3	585	+27.311%
2025-12-29	145.6900	145.6900	145.3000	145.3000	-3.133%	4	585	+27.977%
2025-12-26	150.0000	150.0000	150.0000	150.0000	+6.007%	1	588	+23.967%
2025-12-23	141.5000	141.5000	141.5000	141.5000	+3.663%	2	587	+31.413%
2025-12-11	136.5000	136.5000	136.5000	136.5000	-5.959%	1	589	+36.227%
2025-11-13	145.1500	145.1500	145.1500	145.1500	+5.006%	2	589	+28.109%
2025-11-07	138.2300	138.2300	138.2300	138.2300	-6.947%	40	591	+34.522%
2025-11-06	148.1900	148.5500	148.1900	148.5500	-10.225%	6	631	+25.177%
2025-10-31	165.4700	165.4700	165.4700	165.4700	+3.064%	1	628	+12.377%
2025-10-30	161.6200	161.6200	160.5500	160.5500	-2.797%	10	629	+15.821%
2025-10-29	168.9500	168.9500	165.1700	165.1700	+8.736%	23	638	+12.581%
2025-10-28	151.9000	152.3000	151.8000	151.9000	+7.487%	60	659	+22.416%
2025-10-15	141.3200	141.3200	141.3200	141.3200	-3.864%	1	666	+31.581%
2025-10-13	147.0000	147.0000	147.0000	147.0000	-2.906%	1	665	+26.497%
2025-10-09	151.4000	151.4000	151.4000	151.4000	+3.401%	2	664	+22.820%
2025-10-08	146.4200	146.4200	146.4200	146.4200	+14.212%	2	666	+26.998%
2025-09-02	128.2000	128.2000	128.2000	128.2000	-8.761%	1	664	+45.047%
2025-08-08	140.5100	140.5100	140.5100	140.5100	+12.678%	4	663	+32.339%
2025-07-22	124.7000	124.7000	124.7000	124.7000	-3.206%	10	667	+49.118%
2025-07-15	129.6000	129.6600	128.8300	128.8300	+10.092%	11	677	+44.337%
2025-07-07	117.0200	117.0200	117.0200	117.0200	-1.390%	3	685	+58.904%
2025-07-03	118.6700	118.6700	118.6700	118.6700	+11.417%	1	689	+56.695%
2025-06-24	106.5100	106.5100	106.5100	106.5100	+2.849%	1	718	+74.585%
2025-06-20	104.3900	104.3900	103.5100	103.5600	-0.852%	24	718	+79.558%
2025-06-18	104.4500	104.4500	104.4500	104.4500	+0.481%	1	708	+78.028%
2025-06-16	103.9500	103.9500	103.9500	103.9500	+3.053%	2	708	+78.884%
2025-06-13	100.6300	100.8700	100.6300	100.8700	-0.962%	88	710	+84.346%
2025-06-10	101.8500	101.8500	101.8500	101.8500	+0.742%	43	753	+82.572%
2025-06-03	101.1000	101.1000	101.1000	101.1000	+6.612%	1	710	+83.927%
2025-05-28	94.8300	94.8300	94.8300	94.8300	+24.318%	1	711	+96.088%
2025-05-09	76.3000	76.3000	76.2800	76.2800	+4.023%	6	711	+143.773%
2025-05-01	73.3600	74.3400	73.2200	73.3300	+6.584%	12	714	+153.580%
2025-04-29	68.8000	68.8000	68.8000	68.8000	-3.398%	1	716	+170.276%
2025-04-25	71.3100	71.3100	71.2200	71.2200	+7.469%	4	716	+161.092%
2025-04-24	66.2700	66.2700	66.2700	66.2700	+3.273%	10	718	+180.595%
2025-04-23	64.5500	65.0500	64.1700	64.1700	+6.224%	13	718	+189.777%
2025-04-21	60.4100	60.4100	60.4100	60.4100	-3.111%	1	711	+207.813%
2025-04-17	62.2200	62.5000	61.8900	62.3500	-0.128%	6	716	+198.236%
2025-04-16	62.4300	62.4300	62.4300	62.4300	-12.070%	1	716	+197.854%
2025-04-11	71.0000	71.0000	71.0000	71.0000	+7.739%	2	716	+161.901%
2025-04-08	65.9000	65.9000	65.9000	65.9000	+13.621%	1	716	+182.170%
2025-04-07	49.6900	58.0000	49.4200	58.0000	+5.455%	4	715	+220.603%
2025-04-04	59.5000	59.5000	55.0000	55.0000	-13.861%	46	714	+238.091%
2025-04-03	63.9500	63.9800	63.8500	63.8500	-3.111%	6	735	+191.229%
2025-03-31	66.7000	66.7000	65.0000	65.9000	-6.855%	15	737	+182.170%
2025-03-28	70.6600	71.0800	70.6600	70.7500	-3.807%	12	743	+162.827%
2025-03-27	73.5500	73.5500	73.5500	73.5500	-6.804%	10	743	+152.821%
2025-03-26	79.2900	79.2900	78.9200	78.9200	-2.447%	3	753	+135.618%
2025-03-25	80.9000	80.9000	80.9000	80.9000	+4.956%	1	755	+129.852%
2025-03-21	76.8300	77.0800	76.8300	77.0800	-3.866%	6	755	+141.243%
2025-03-17	80.1800	80.1800	80.1800	80.1800	+3.258%	1	756	+131.916%
2025-03-13	77.6500	77.6500	77.6500	77.6500	+10.314%	5	760	+139.472%
2025-03-10	70.3900	70.3900	70.3900	70.3900	-5.071%	1	760	+164.171%
2025-03-03	80.0000	80.0000	74.1500	74.1500	-8.918%	17	761	+150.775%
2025-02-28	84.3800	84.3800	81.4100	81.4100	-17.199%	8	770	+128.412%
2025-02-20	99.4500	99.4500	98.3200	98.3200	+5.065%	8	770	+89.127%
2025-02-11	93.5800	93.5800	93.5800	93.5800	+4.001%	2	762	+98.707%
2025-02-07	89.9800	89.9800	89.9800	89.9800	+3.843%	2	760	+106.657%
2025-01-31	86.6500	86.6500	86.6500	86.6500	-2.640%	10	761	+114.599%
2025-01-28	83.6100	89.0000	83.6100	89.0000	+10.973%	2	756	+108.933%
2025-01-27	81.4000	81.4000	80.0800	80.2000	-24.970%	49	754	+131.858%
2025-01-22	106.8800	106.8900	106.8800	106.8900	+9.239%	100	720	+73.964%
2025-01-10	97.8500	97.8500	97.8500	97.8500	-12.829%	2	720	+90.036%
2025-01-06	112.2200	112.2500	112.2200	112.2500	+6.905%	4	721	+65.657%
2025-01-03	105.0000	105.0000	105.0000	105.0000	+12.613%	80	721	+77.095%
2024-12-16	95.5000	95.5000	92.3900	93.2400	-2.366%	16	723	+99.432%
2024-12-13	95.6500	95.6500	95.5000	95.5000	-5.249%	6	723	+94.712%
2024-12-02	100.7900	100.7900	100.7900	100.7900	+1.808%	1	723	+84.493%
2024-11-25	98.7000	99.1000	98.7000	99.0000	-3.452%	6	724	+87.828%
2024-11-18	102.5400	102.5400	102.5400	102.5400	-7.044%	40	724	+81.344%
2024-11-07	110.3100	110.3100	110.3100	110.3100	+8.147%	1	724	+68.570%
2024-11-05	102.0000	102.0000	102.0000	102.0000	+2.051%	1	724	+82.304%
2024-11-04	99.9500	99.9500	99.9500	99.9500	+1.297%	10	724	+86.043%
2024-11-01	98.6700	98.6700	98.6700	98.6700	+3.319%	2	719	+88.456%
2024-10-31	95.5000	95.5000	95.5000	95.5000	-6.373%	1	720	+94.712%
2024-10-30	102.0000	102.0000	102.0000	102.0000	-0.098%	2	720	+82.304%
2024-10-23	102.3000	102.3000	102.0500	102.1000	+1.239%	11	720	+82.125%
2024-10-14	100.6800	100.8500	100.5700	100.8500	+5.041%	15	720	+84.383%
2024-10-10	96.0000	96.2400	96.0000	96.0100	+4.302%	35	718	+93.678%
2024-10-07	92.0500	92.0500	92.0500	92.0500	+8.015%	1	718	+102.010%
2024-09-25	85.2200	85.2200	85.2200	85.2200	+9.777%	1	718	+118.200%
2024-09-24	77.6300	77.6300	77.6300	77.6300	-1.222%	1	718	+139.534%
2024-09-23	78.5900	78.5900	78.5900	78.5900	+1.735%	50	718	+136.608%
2024-09-18	78.0000	78.0000	77.2500	77.2500	-0.039%	55	768	+140.712%
2024-09-17	77.2800	77.2800	77.2800	77.2800	-2.338%	1	718	+140.619%
2024-09-16	79.1300	79.1300	79.1300	79.1300	-3.441%	1	717	+134.993%
2024-09-12	81.9500	81.9500	81.9500	81.9500	+11.421%	1	717	+126.907%
2024-09-11	73.8600	73.8600	73.5500	73.5500	+6.966%	2	717	+152.821%
2024-09-09	68.7600	68.7600	68.7600	68.7600	+5.331%	1	717	+170.433%
2024-09-06	66.4000	66.4000	65.2800	65.2800	-7.888%	4	716	+184.850%
2024-09-03	70.8700	70.8700	70.8700	70.8700	-13.499%	1	717	+162.382%
2024-08-30	80.8900	81.9300	80.8900	81.9300	-9.440%	20	725	+126.962%
2024-08-27	90.4700	90.4700	90.4700	90.4700	+0.466%	1	725	+105.538%
2024-08-26	90.0500	90.0500	90.0500	90.0500	-2.173%	1	724	+106.496%
2024-08-23	90.6700	92.0500	90.6700	92.0500	+3.707%	32	723	+102.010%
2024-08-22	88.7600	88.7600	88.7600	88.7600	+2.235%	1	723	+109.498%
2024-08-15	86.8200	86.8200	86.8200	86.8200	+9.621%	10	722	+114.179%
2024-08-14	78.9800	79.2000	78.9800	79.2000	+15.200%	2	723	+134.785%
2024-08-09	68.4700	68.7500	68.4700	68.7500	-0.319%	4	722	+170.473%
2024-08-08	66.5400	68.9700	66.4900	68.9700	+7.396%	8	721	+169.610%
2024-08-07	66.5700	66.8500	64.2200	64.2200	-8.869%	27	719	+189.552%
2024-08-06	70.4700	70.4700	70.4700	70.4700	+6.692%	1	715	+163.871%
2024-08-05	60.0000	66.0500	60.0000	66.0500	-8.111%	32	714	+181.529%
2024-08-02	71.8800	71.8800	70.2200	71.8800	-2.138%	4	694	+158.695%
2024-07-26	73.4500	73.4500	73.4500	73.4500	-14.533%	1	692	+153.165%
2024-07-23	85.9400	85.9400	85.9400	85.9400	+5.837%	10	692	+116.372%
2024-07-19	81.2000	81.2000	81.2000	81.2000	-10.237%	20	702	+129.002%
2024-07-16	89.0100	90.4600	88.7400	90.4600	-0.811%	31	712	+105.560%
2024-07-15	91.7000	91.7000	91.2000	91.2000	-5.766%	6	732	+103.893%
2024-07-10	96.7800	96.7800	96.7800	96.7800	+6.060%	2	733	+92.137%
2024-07-08	92.6200	92.6200	91.2500	91.2500	+3.353%	20	735	+103.781%
2024-07-05	88.2900	88.2900	88.2900	88.2900	+1.940%	10	725	+110.613%
2024-06-28	86.6100	86.6100	86.6100	86.6100	+3.600%	10	735	+114.698%
2024-06-24	82.2000	83.6000	82.2000	83.6000	-8.783%	30	725	+122.428%
2024-06-21	91.6500	91.6500	88.7500	91.6500	-8.924%	3	705	+102.891%
2024-06-20	100.6300	100.6300	100.6300	100.6300	+8.966%	5	704	+84.786%
2024-06-14	92.2500	92.3500	92.2500	92.3500	+6.149%	4	701	+101.354%
2024-06-12	87.0000	87.0000	87.0000	87.0000	+2.089%	1	701	+113.736%
2024-06-11	85.2200	85.2200	85.2200	85.2200	+2.035%	2	700	+118.200%
2024-06-10	83.5200	83.5200	83.5200	83.5200	0.000%	10	700	+122.641%