Dark

NVDA20261218C450
NVDA Dec 18 2026 450.00 Call (NVDA261218C00450000)
option OPRA

EOD

Sep 30, 2026

0.0400+33.333%(+0.0100)384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.0500	0.0400	0.0400	+33.333%	384	7,853	0.000%
2026-09-29	0.0400	0.0400	0.0300	0.0300	-25.000%	254	7,469	+33.333%
2026-09-28	0.0500	0.0500	0.0400	0.0400	+33.333%	11	7,292	0.000%
2026-09-25	0.0400	0.0700	0.0300	0.0300	-25.000%	34	7,283	+33.333%
2026-09-22	0.0400	0.0400	0.0400	0.0400	0.000%	8	7,269	0.000%
2026-09-21	0.0300	0.0400	0.0300	0.0400	-20.000%	3	7,261	0.000%
2026-09-17	0.0500	0.0500	0.0400	0.0500	0.000%	2,100	7,258	-20.000%
2026-09-15	0.0400	0.0500	0.0400	0.0500	0.000%	105	5,158	-20.000%
2026-09-10	0.0500	0.0500	0.0500	0.0500	0.000%	5	5,053	-20.000%
2026-09-09	0.0500	0.0600	0.0500	0.0500	-16.667%	13	5,048	-20.000%
2026-09-08	0.0400	0.0700	0.0400	0.0600	+20.000%	657	5,036	-33.333%
2026-09-04	0.0600	0.0700	0.0500	0.0500	+25.000%	45	4,381	-20.000%
2026-09-03	0.0400	0.0400	0.0400	0.0400	-20.000%	27	4,381	0.000%
2026-09-02	0.0500	0.0500	0.0500	0.0500	+25.000%	1	4,354	-20.000%
2026-09-01	0.0500	0.0500	0.0400	0.0400	-20.000%	306	4,353	0.000%
2026-08-31	0.0700	0.0700	0.0500	0.0500	-28.571%	3	4,047	-20.000%
2026-08-28	0.1100	0.1100	0.0700	0.0700	-36.364%	159	4,045	-42.857%
2026-08-27	0.0500	0.1100	0.0500	0.1100	+10.000%	13	3,888	-63.636%
2026-08-26	0.1000	0.1300	0.1000	0.1000	0.000%	70	3,879	-60.000%
2026-08-25	0.1000	0.1300	0.1000	0.1000	0.000%	6	3,809	-60.000%
2026-08-24	0.0700	0.1200	0.0700	0.1000	0.000%	105	3,806	-60.000%
2026-08-21	0.1200	0.1200	0.1000	0.1000	-16.667%	60	3,706	-60.000%
2026-08-20	0.1300	0.1400	0.1200	0.1200	-20.000%	5	3,726	-66.667%
2026-08-18	0.1400	0.1700	0.1400	0.1500	-16.667%	4	3,722	-73.333%
2026-08-17	0.1700	0.1900	0.1700	0.1800	-5.263%	22	3,719	-77.778%
2026-08-14	0.1900	0.1900	0.1900	0.1900	-17.391%	1	3,701	-78.947%
2026-08-12	0.2200	0.2400	0.2000	0.2300	+27.778%	6	3,701	-82.609%
2026-08-11	0.1800	0.1800	0.1800	0.1800	-18.182%	1	3,701	-77.778%
2026-08-10	0.2600	0.2600	0.2200	0.2200	-15.385%	2	3,702	-81.818%
2026-08-07	0.2700	0.2700	0.2600	0.2600	+4.000%	3	3,700	-84.615%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-37.500%	1	3,700	-84.000%
2026-08-05	0.4000	0.4000	0.4000	0.4000	+81.818%	1	3,700	-90.000%
2026-08-03	0.2200	0.2200	0.2200	0.2200	+15.789%	5	3,699	-81.818%
2026-07-30	0.1900	0.1900	0.1900	0.1900	-5.000%	1	3,694	-78.947%
2026-07-29	0.2000	0.2000	0.2000	0.2000	-20.000%	1	3,695	-80.000%
2026-07-28	0.2100	0.2700	0.2000	0.2500	+19.048%	302	3,694	-84.000%
2026-07-27	0.3100	0.3100	0.2000	0.2100	-16.000%	11	3,641	-80.952%
2026-07-24	0.2500	0.2500	0.2500	0.2500	-13.793%	1	3,640	-84.000%
2026-07-23	0.3100	0.3100	0.2900	0.2900	-6.452%	2	3,640	-86.207%
2026-07-22	0.3100	0.3100	0.3100	0.3100	+6.897%	1	3,639	-87.097%
2026-07-21	0.2500	0.3200	0.2500	0.2900	+3.571%	7	3,638	-86.207%
2026-07-20	0.3000	0.3000	0.2800	0.2800	-12.500%	12	3,633	-85.714%
2026-07-17	0.2900	0.3400	0.2400	0.3200	-15.789%	31	3,625	-87.500%
2026-07-15	0.3800	0.3800	0.3800	0.3800	0.000%	1	3,600	-89.474%
2026-07-14	0.3400	0.3800	0.3400	0.3800	-19.149%	11	3,599	-89.474%
2026-07-10	0.3700	0.4700	0.3700	0.4700	+67.857%	3	3,603	-91.489%
2026-07-08	0.2200	0.3100	0.2200	0.2800	-9.677%	3	3,601	-85.714%
2026-07-07	0.3100	0.3100	0.3100	0.3100	-3.125%	1	3,601	-87.097%
2026-07-06	0.3200	0.3200	0.3200	0.3200	+10.345%	1,210	3,600	-87.500%
2026-07-02	0.3400	0.3400	0.2900	0.2900	-19.444%	2	2,423	-86.207%
2026-07-01	0.4000	0.4000	0.3600	0.3600	-10.000%	47	2,423	-88.889%
2026-06-30	0.3800	0.4000	0.3800	0.4000	+8.108%	8	2,426	-90.000%
2026-06-29	0.3600	0.3700	0.3600	0.3700	0.000%	2	2,419	-89.189%
2026-06-26	0.4000	0.4200	0.2800	0.3700	-17.778%	16	2,419	-89.189%
2026-06-25	0.4300	0.4500	0.4300	0.4500	0.000%	2	2,415	-91.111%
2026-06-24	0.4800	0.5000	0.4300	0.4500	-10.000%	80	2,415	-91.111%
2026-06-23	0.5300	0.5400	0.5000	0.5000	-23.077%	21	2,347	-92.000%
2026-06-22	0.7800	0.8300	0.6500	0.6500	-10.959%	21	2,333	-93.846%
2026-06-18	0.6900	0.7400	0.6000	0.7300	+7.353%	7	2,320	-94.521%
2026-06-17	0.7500	0.7500	0.6800	0.6800	-10.526%	9	2,320	-94.118%
2026-06-16	0.7500	0.7600	0.7500	0.7600	-9.524%	4	2,320	-94.737%
2026-06-15	0.7900	0.8400	0.7800	0.8400	+23.529%	642	1,677	-95.238%
2026-06-11	0.6600	0.6800	0.6600	0.6800	-2.857%	25	1,677	-94.118%
2026-06-10	0.7900	0.7900	0.7000	0.7000	-11.392%	13	1,694	-94.286%
2026-06-09	0.7400	0.7900	0.7400	0.7900	-13.187%	16	1,683	-94.937%
2026-06-08	0.8900	0.9100	0.8700	0.9100	+5.814%	22	1,681	-95.604%
2026-06-05	1.2500	1.2500	0.8600	0.8600	-31.200%	28	1,694	-95.349%
2026-06-04	1.3000	1.3000	1.1500	1.2500	-0.794%	19	1,676	-96.800%
2026-06-03	1.5400	1.5400	1.2600	1.2600	-24.551%	74	1,670	-96.825%
2026-06-02	1.8500	2.0500	1.6700	1.6700	+7.742%	43	1,663	-97.605%
2026-06-01	1.3000	1.5500	1.3000	1.5500	+43.519%	245	1,696	-97.419%
2026-05-29	1.0900	1.1100	1.0100	1.0800	+8.000%	58	1,485	-96.296%
2026-05-28	0.8000	1.0000	0.7900	1.0000	+33.333%	565	1,429	-96.000%
2026-05-27	0.7600	0.7900	0.7500	0.7500	-11.765%	3	914	-94.667%
2026-05-26	0.9500	0.9900	0.8500	0.8500	-10.526%	31	914	-95.294%
2026-05-22	1.0200	1.1400	0.9200	0.9500	-13.636%	356	905	-95.789%
2026-05-21	1.4000	1.4200	1.0400	1.1000	-19.118%	100	591	-96.364%
2026-05-20	1.5000	1.5000	1.2800	1.3600	+0.741%	183	591	-97.059%
2026-05-19	1.4800	1.5500	1.2900	1.3500	-3.571%	25	429	-97.037%
2026-05-18	1.9400	1.9400	1.4000	1.4000	-22.222%	61	429	-97.143%
2026-05-15	1.9000	1.9500	1.6500	1.8000	-23.404%	245	429	-97.778%
2026-05-14	1.8500	2.4300	1.8500	2.3500	-99.723%	267	217	-98.298%
2024-06-05	847.6300	847.6300	847.6300	847.6300	+13.111%	1	70	-99.995%
2024-05-31	746.7300	749.3800	746.7300	749.3800	-1.061%	4	71	-99.995%
2024-05-30	757.4200	757.4200	757.4200	757.4200	-1.606%	1	71	-99.995%
2024-05-28	737.4400	769.7800	737.4400	769.7800	+14.454%	5	71	-99.995%
2024-05-24	672.5700	672.5700	672.5700	672.5700	+15.007%	2	72	-99.994%
2024-05-22	584.8100	584.8100	584.8100	584.8100	+1.408%	1	72	-99.993%
2024-05-17	576.6900	576.6900	576.6900	576.6900	-1.031%	2	73	-99.993%
2024-05-15	582.7000	582.7000	582.7000	582.7000	+7.311%	2	72	-99.993%
2024-05-14	543.0000	543.0000	543.0000	543.0000	-3.053%	3	71	-99.993%
2024-05-06	560.1000	560.1000	560.1000	560.1000	+6.150%	1	71	-99.993%
2024-05-03	527.6500	527.6500	527.6500	527.6500	+7.684%	2	70	-99.992%
2024-05-01	490.0000	490.0000	490.0000	490.0000	-6.798%	1	69	-99.992%
2024-04-29	525.7400	525.7400	525.7400	525.7400	+6.641%	1	70	-99.992%
2024-04-26	493.0000	493.0000	493.0000	493.0000	+6.207%	2	69	-99.992%
2024-04-25	464.1900	464.1900	464.1900	464.1900	+5.567%	1	68	-99.991%
2024-04-22	440.0000	440.0000	439.3500	439.7100	+1.580%	3	67	-99.991%
2024-04-19	472.5500	472.5500	430.4700	432.8700	-15.886%	5	67	-99.991%
2024-04-10	514.6200	514.6200	514.6200	514.6200	-2.858%	1	63	-99.992%
2024-04-02	529.7600	529.7600	529.7600	529.7600	-10.426%	3	62	-99.992%
2024-03-26	600.5300	600.5300	591.4200	591.4200	+8.319%	6	62	-99.993%
2024-03-18	546.0000	546.0000	546.0000	546.0000	+0.922%	1	65	-99.993%
2024-03-15	540.0000	541.0100	540.0000	541.0100	+2.655%	12	65	-99.993%
2024-03-14	534.1700	534.1700	527.0200	527.0200	+3.557%	3	65	-99.992%
2024-03-11	508.9200	508.9200	508.9200	508.9200	-13.154%	2	65	-99.992%
2024-03-08	609.4500	609.4500	586.0000	586.0000	+4.117%	4	65	-99.993%
2024-03-07	562.8300	562.8300	562.8300	562.8300	+13.207%	15	65	-99.993%
2024-03-04	496.4600	497.1700	496.4500	497.1700	+6.581%	4	65	-99.992%
2024-03-01	445.9000	466.4700	445.9000	466.4700	+7.571%	4	65	-99.991%
2024-02-27	433.6400	433.6400	433.6400	433.6400	-1.345%	2	64	-99.991%
2024-02-26	439.5500	439.5500	439.5500	439.5500	-0.830%	1	64	-99.991%
2024-02-23	440.0000	443.2300	440.0000	443.2300	+4.375%	4	63	-99.991%
2024-02-22	424.6500	424.6500	424.6500	424.6500	+28.254%	1	62	-99.991%
2024-02-21	342.5000	342.5000	329.5900	331.1000	-3.455%	3	61	-99.988%
2024-02-20	370.0000	370.0000	342.9500	342.9500	-10.277%	4	62	-99.988%
2024-02-15	382.2300	382.2300	382.2300	382.2300	+1.414%	10	63	-99.990%
2024-02-14	376.9000	376.9000	376.9000	376.9000	+0.614%	3	58	-99.989%
2024-02-13	377.7000	381.0000	374.5400	374.6000	+0.564%	9	61	-99.989%
2024-02-09	364.7500	372.5000	364.7500	372.5000	+5.226%	2	63	-99.989%
2024-02-08	354.0000	354.0000	354.0000	354.0000	+0.855%	1	63	-99.989%
2024-02-07	351.0000	351.0000	351.0000	351.0000	+1.051%	1	64	-99.989%
2024-02-06	347.3500	347.3500	347.3500	347.3500	+1.460%	3	64	-99.988%
2024-02-05	342.3500	342.3500	342.3500	342.3500	+8.466%	6	61	-99.988%
2024-02-02	309.3400	316.2200	309.3400	315.6300	+17.685%	6	61	-99.987%
2024-01-31	268.2000	268.2000	268.2000	268.2000	-1.758%	17	55	-99.985%
2024-01-26	273.7200	276.1400	273.0000	273.0000	-4.545%	3	62	-99.985%
2024-01-24	270.0000	286.0000	270.0000	286.0000	+8.325%	6	59	-99.986%
2024-01-22	264.0200	264.0200	264.0200	264.0200	+1.789%	3	57	-99.985%
2024-01-19	248.7600	259.3800	248.7600	259.3800	+5.978%	16	54	-99.985%
2024-01-18	248.4500	248.4500	244.7500	244.7500	+5.815%	2	44	-99.984%
2024-01-17	231.3000	231.3000	231.3000	231.3000	-2.273%	1	43	-99.983%
2024-01-16	236.6800	236.6800	236.6800	236.6800	+7.095%	1	42	-99.983%
2024-01-12	219.0000	221.0000	219.0000	221.0000	-1.778%	2	40	-99.982%
2024-01-11	226.2800	226.2800	220.0000	225.0000	+3.211%	11	40	-99.982%
2024-01-10	217.0000	218.0000	217.0000	218.0000	+0.161%	11	34	-99.982%
2024-01-09	215.0000	219.0900	215.0000	217.6500	+7.588%	5	25	-99.982%
2024-01-08	187.0000	202.3000	187.0000	202.3000	+11.991%	35	23	-99.980%
2024-01-05	181.0000	181.2300	180.5900	180.6400	0.000%	5	5	-99.978%