NVDA261218C00455000
NVDA Dec 18 2026 455.00 Call
optionOPRA
EODOct 22, 2026
0.01USD-75.000%(-0.03)2Vol3,230OI
NVDA261218C00455000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -75.000% | 2 | 3,232 | 0.000% |
| 2026-10-20 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +100.000% | 3 | 3,230 | -75.000% |
| 2026-10-19 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 128 | 3,102 | -50.000% |
| 2026-10-16 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 2 | 3,100 | -50.000% |
| 2026-10-15 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 3 | 3,098 | -66.667% |
| 2026-10-14 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 11 | 3,096 | -66.667% |
| 2026-10-13 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 23 | 3,073 | -50.000% |
| 2026-10-02 | 0.0500 | 0.1000 | 0.0200 | 0.0300 | 0.000% | 85 | 3,022 | -66.667% |
| 2026-10-01 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | -25.000% | 17 | 3,007 | -66.667% |
| 2026-09-30 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 5 | 3,006 | -75.000% |
| 2026-09-29 | 0.0300 | 0.0400 | 0.0200 | 0.0400 | -42.857% | 4 | 3,002 | -75.000% |
| 2026-09-28 | 0.0400 | 0.1200 | 0.0400 | 0.0700 | -12.500% | 4 | 2,998 | -85.714% |
| 2026-09-25 | 0.0500 | 0.0800 | 0.0500 | 0.0800 | +14.286% | 13 | 2,988 | -87.500% |
| 2026-09-23 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +133.333% | 1 | 2,987 | -85.714% |
| 2026-09-22 | 0.0800 | 0.0800 | 0.0300 | 0.0300 | -40.000% | 6 | 2,981 | -66.667% |
| 2026-09-21 | 0.0300 | 0.0600 | 0.0300 | 0.0500 | -16.667% | 189 | 2,794 | -80.000% |
| 2026-09-18 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | +20.000% | 5 | 2,791 | -83.333% |
| 2026-09-17 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 11 | 2,784 | -80.000% |
| 2026-09-16 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 8 | 2,782 | -83.333% |
| 2026-09-15 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 4 | 2,780 | -83.333% |
| 2026-09-14 | 0.0100 | 0.0600 | 0.0100 | 0.0600 | +50.000% | 30 | 2,754 | -83.333% |
| 2026-09-11 | 0.1000 | 0.1000 | 0.0400 | 0.0400 | -20.000% | 4 | 2,752 | -75.000% |
| 2026-09-10 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | -44.444% | 16 | 2,737 | -80.000% |
| 2026-09-09 | 0.0500 | 0.0900 | 0.0400 | 0.0900 | -10.000% | 115 | 2,631 | -88.889% |
| 2026-09-08 | 0.0400 | 0.1000 | 0.0400 | 0.1000 | +100.000% | 3 | 2,632 | -90.000% |
| 2026-09-04 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 2 | 2,632 | -80.000% |
| 2026-09-02 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | -37.500% | 301 | 2,381 | -80.000% |
| 2026-09-01 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +60.000% | 4 | 2,381 | -87.500% |
| 2026-08-31 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -58.333% | 100 | 2,281 | -80.000% |
| 2026-08-27 | 0.0900 | 0.1200 | 0.0700 | 0.1200 | +20.000% | 233 | 2,048 | -91.667% |
| 2026-08-26 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | -16.667% | 204 | 1,844 | -90.000% |
| 2026-08-21 | 0.0700 | 0.1200 | 0.0700 | 0.1200 | -33.333% | 519 | 1,327 | -91.667% |
| 2026-08-20 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | +28.571% | 8 | 1,319 | -94.444% |
| 2026-08-19 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | +7.692% | 12 | 1,307 | -92.857% |
| 2026-08-18 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -31.579% | 133 | 1,176 | -92.308% |
| 2026-08-14 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 1,176 | -94.737% |
| 2026-08-13 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 1 | 1,175 | -95.238% |
| 2026-08-12 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1 | 1,175 | -94.737% |
| 2026-08-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 30 | 1,145 | -95.000% |
| 2026-08-10 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -13.636% | 52 | 1,095 | -94.737% |
| 2026-08-07 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | -12.000% | 101 | 995 | -95.455% |
| 2026-08-06 | 0.3200 | 0.3200 | 0.2500 | 0.2500 | +13.636% | 21 | 995 | -96.000% |
| 2026-08-03 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | +10.000% | 30 | 965 | -95.455% |
| 2026-07-31 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 100 | 865 | -95.000% |
| 2026-07-30 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -20.833% | 125 | 740 | -94.737% |
| 2026-07-27 | 0.2300 | 0.2400 | 0.1700 | 0.2400 | -4.000% | 126 | 636 | -95.833% |
| 2026-07-21 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -3.846% | 112 | 536 | -96.000% |
| 2026-07-20 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | -10.345% | 41 | 519 | -96.154% |
| 2026-07-17 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | -12.121% | 7 | 519 | -96.552% |
| 2026-07-15 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -2.941% | 82 | 439 | -96.970% |
| 2026-07-14 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -19.048% | 1 | 438 | -97.059% |
| 2026-07-10 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | +20.000% | 2 | 438 | -97.619% |
| 2026-07-08 | 0.3100 | 0.3500 | 0.3100 | 0.3500 | +25.000% | 3 | 436 | -97.143% |
| 2026-07-07 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 1 | 436 | -96.429% |
| 2026-07-06 | 0.1900 | 0.3000 | 0.1900 | 0.3000 | -9.091% | 3 | 435 | -96.667% |
| 2026-07-01 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 1 | 434 | -96.970% |
| 2026-06-30 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | -2.857% | 7 | 439 | -97.059% |
| 2026-06-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 1 | 438 | -97.143% |
| 2026-06-25 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | -11.111% | 42 | 438 | -97.500% |
| 2026-06-24 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | -4.255% | 6 | 433 | -97.778% |
| 2026-06-23 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | -21.667% | 2 | 432 | -97.872% |
| 2026-06-22 | 0.7900 | 0.7900 | 0.6000 | 0.6000 | -15.493% | 5 | 432 | -98.333% |
| 2026-06-18 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | -5.333% | 41 | 430 | -98.592% |
| 2026-06-16 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | -1.316% | 20 | 429 | -98.667% |
| 2026-06-15 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +5.556% | 1 | 429 | -98.684% |
| 2026-06-12 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +7.463% | 1 | 429 | -98.611% |
| 2026-06-10 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -8.219% | 1 | 430 | -98.507% |
| 2026-06-09 | 0.8000 | 0.8000 | 0.6500 | 0.7300 | -15.116% | 87 | 433 | -98.630% |
| 2026-06-08 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -5.495% | 1 | 433 | -98.837% |
| 2026-06-05 | 1.0800 | 1.0800 | 0.9000 | 0.9100 | -24.167% | 71 | 364 | -98.901% |
| 2026-06-03 | 1.4500 | 1.4500 | 1.2000 | 1.2000 | -22.581% | 3 | 363 | -99.167% |
| 2026-06-02 | 2.0000 | 2.0000 | 1.5500 | 1.5500 | +29.167% | 4 | 363 | -99.355% |
| 2026-06-01 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +14.286% | 2 | 365 | -99.167% |
| 2026-05-29 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | +19.318% | 4 | 366 | -99.048% |
| 2026-05-28 | 0.8100 | 0.9500 | 0.8100 | 0.8800 | +12.821% | 3 | 365 | -98.864% |
| 2026-05-27 | 0.8200 | 0.8200 | 0.7000 | 0.7800 | -12.360% | 9 | 358 | -98.718% |
| 2026-05-26 | 1.0000 | 1.0000 | 0.8400 | 0.8900 | -1.111% | 7 | 356 | -98.876% |
| 2026-05-22 | 1.0200 | 1.0200 | 0.9000 | 0.9000 | -5.263% | 5 | 355 | -98.889% |
| 2026-05-21 | 1.1300 | 1.1300 | 0.9500 | 0.9500 | -22.131% | 26 | 342 | -98.947% |
| 2026-05-20 | 1.4000 | 1.4000 | 1.2200 | 1.2200 | -9.630% | 321 | 21 | -99.180% |
| 2026-05-18 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 0.000% | 22 | 0 | -99.259% |