Dark

NVDA20261218C46
NVDA Dec 18 2026 46.00 Call (NVDA261218C00046000)
option OPRA

EOD

Aug 17, 2026

179.75+0.301%(+0.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	179.7500	179.7500	179.7500	179.7500	+0.301%	1	910	0.000%
2026-08-14	180.0000	180.0000	179.1500	179.2100	-0.654%	80	910	+0.301%
2026-08-13	179.0000	181.5000	179.0000	180.3900	+3.583%	116	990	-0.355%
2026-08-06	174.1500	174.1500	174.1500	174.1500	+4.450%	40	1,095	+3.216%
2026-08-04	166.7300	166.7300	166.7300	166.7300	+9.691%	5	1,135	+7.809%
2026-07-27	152.0000	152.0000	152.0000	152.0000	-3.779%	1	1,135	+18.257%
2026-07-20	157.9000	157.9700	157.9000	157.9700	-0.019%	4	1,134	+13.787%
2026-07-09	158.0000	158.0000	158.0000	158.0000	-2.131%	1	1,138	+13.766%
2026-06-12	161.4400	161.4400	161.4400	161.4400	+0.969%	1	1,139	+11.342%
2026-06-11	159.9200	159.9200	159.8900	159.8900	-2.082%	5	1,139	+12.421%
2026-06-08	163.3600	163.4000	163.2800	163.2900	-7.484%	35	1,139	+10.080%
2026-05-12	176.5000	176.5000	176.5000	176.5000	+10.120%	1	1,147	+1.841%
2026-05-06	159.2700	160.2800	159.2700	160.2800	+2.809%	17	1,146	+12.147%
2026-04-30	155.9000	155.9000	155.9000	155.9000	+23.290%	10	1,153	+15.298%
2026-03-31	126.4500	126.4500	126.4500	126.4500	-0.878%	10	1,163	+42.151%
2026-03-27	127.5700	127.5700	127.5700	127.5700	-5.462%	2	1,163	+40.903%
2026-03-19	135.3500	135.3500	134.9400	134.9400	-4.467%	2	1,161	+33.207%
2026-03-10	141.2500	141.2500	141.2500	141.2500	-7.613%	1	1,161	+27.257%
2026-02-25	152.8900	152.8900	152.8900	152.8900	+12.065%	1	1,162	+17.568%
2026-01-20	136.4300	136.4300	136.4300	136.4300	-5.975%	20	1,162	+31.753%
2025-12-31	145.0500	145.1000	145.0500	145.1000	+0.582%	3	1,169	+23.880%
2025-12-30	143.6900	144.9400	143.6900	144.2600	-0.028%	44	1,169	+24.601%
2025-12-29	144.2900	144.3000	144.2900	144.3000	-2.513%	48	1,180	+24.567%
2025-12-26	148.0200	148.0200	148.0200	148.0200	+7.855%	25	1,180	+21.436%
2025-12-11	137.4300	137.4300	136.7500	137.2400	-12.669%	3	1,205	+30.975%
2025-11-04	157.3500	158.7400	155.9800	157.1500	-4.317%	10	1,205	+14.381%
2025-10-29	164.2500	164.2500	164.2400	164.2400	+9.188%	22	1,205	+9.443%
2025-10-28	150.4300	154.3500	150.4200	150.4200	+7.443%	20	1,205	+19.499%
2025-10-15	139.1500	140.4800	139.1000	140.0000	-3.595%	174	1,205	+28.393%
2025-10-08	145.2200	145.2200	145.2200	145.2200	+14.780%	1	1,205	+23.778%
2025-09-17	126.5200	126.5200	126.5200	126.5200	-5.877%	25	1,205	+42.072%
2025-09-10	135.2300	135.2300	134.4200	134.4200	-1.531%	3	1,180	+33.723%
2025-08-28	136.5100	136.5100	136.5100	136.5100	-0.799%	1	1,180	+31.675%
2025-08-27	137.6100	137.6100	137.6100	137.6100	+2.740%	2	1,180	+30.623%
2025-08-22	133.9400	133.9400	133.9400	133.9400	-2.801%	3	1,180	+34.202%
2025-08-07	137.8000	137.8000	137.8000	137.8000	+5.764%	4	1,183	+30.443%
2025-07-17	130.2900	130.2900	130.2900	130.2900	+6.856%	1	1,187	+37.961%
2025-07-09	121.9300	121.9300	121.9300	121.9300	+5.022%	1	1,187	+47.421%
2025-07-07	116.1000	116.1000	116.1000	116.1000	-1.376%	3	1,188	+54.823%
2025-07-03	117.7200	117.7200	117.7200	117.7200	+2.339%	1	1,185	+52.693%
2025-06-30	115.0300	115.0300	115.0300	115.0300	+14.287%	1	1,201	+56.264%
2025-06-06	100.6800	100.6800	100.6500	100.6500	+1.451%	10	1,201	+78.589%
2025-06-04	99.2100	99.2100	99.2100	99.2100	-0.939%	1	1,206	+81.181%
2025-06-03	100.2000	100.4000	100.1500	100.1500	+2.866%	12	1,206	+79.481%
2025-05-29	97.0800	97.3600	97.0800	97.3600	+4.869%	5	1,205	+84.624%
2025-05-27	92.8400	92.8400	92.8400	92.8400	+3.755%	1	1,205	+93.613%
2025-05-13	89.4800	89.4800	89.4800	89.4800	+18.658%	1	1,205	+100.883%
2025-05-09	75.4000	75.4100	75.4000	75.4100	+3.599%	6	1,206	+138.364%
2025-05-07	72.7900	72.7900	72.7900	72.7900	-0.926%	1	1,205	+146.943%
2025-05-01	73.4700	73.4700	73.4700	73.4700	+4.420%	1	1,205	+144.658%
2025-04-25	67.5800	70.4500	67.5800	70.3600	+19.538%	6	1,205	+155.472%
2025-04-22	58.8600	58.8600	58.8600	58.8600	+5.088%	1	1,203	+205.386%
2025-04-21	56.7000	56.7000	56.0100	56.0100	-25.190%	281	1,203	+220.925%
2025-04-09	74.8700	74.8700	74.8700	74.8700	+34.056%	1	1,273	+140.083%
2025-04-04	55.5000	55.8500	55.5000	55.8500	-11.811%	4	1,273	+221.844%
2025-04-03	64.5500	64.5500	62.8500	63.3300	-16.922%	21	1,272	+183.831%
2025-03-21	76.5500	76.5500	76.2300	76.2300	-2.282%	6	1,292	+135.800%
2025-03-19	78.0100	78.0100	78.0100	78.0100	+0.438%	1	1,290	+130.419%
2025-03-18	77.6700	77.6700	77.6700	77.6700	-4.324%	20	1,290	+131.428%
2025-03-14	81.1800	81.1800	81.1800	81.1800	+20.267%	2	1,300	+121.422%
2025-03-10	67.5000	67.5000	67.5000	67.5000	-5.383%	10	1,300	+166.296%
2025-03-06	71.3400	71.3400	71.3400	71.3400	-10.038%	1	1,290	+151.962%
2025-03-03	79.3000	79.3000	79.3000	79.3000	-5.064%	9	1,290	+126.671%
2025-02-28	83.5300	83.5300	83.5300	83.5300	-5.839%	4	1,299	+115.192%
2025-02-27	88.7100	88.7100	88.7100	88.7100	-4.407%	1	1,298	+102.627%
2025-02-24	92.8000	92.8000	92.8000	92.8000	+11.996%	9	1,298	+93.696%
2025-01-29	82.8600	82.8600	82.8600	82.8600	-6.076%	30	1,289	+116.932%
2025-01-28	88.2200	88.2200	88.2200	88.2200	-7.342%	1	1,318	+103.752%
2024-12-20	95.2100	95.2100	95.2100	95.2100	+2.431%	10	1,318	+88.793%
2024-12-19	92.9500	92.9500	92.9500	92.9500	-2.281%	10	1,326	+93.384%
2024-12-10	95.0900	95.1200	95.0900	95.1200	-4.766%	20	1,326	+88.972%
2024-12-02	99.8800	99.8800	99.8800	99.8800	-3.460%	1	1,306	+79.966%
2024-11-22	103.4600	103.4600	103.4600	103.4600	-1.980%	40	1,305	+73.739%
2024-11-20	104.1000	105.7000	104.1000	105.5500	-1.768%	10	1,325	+70.298%
2024-11-19	107.4500	107.4500	107.4500	107.4500	+6.809%	10	1,316	+67.287%
2024-11-05	100.6000	100.6000	100.6000	100.6000	+2.142%	1	1,316	+78.678%
2024-10-17	98.4900	98.4900	98.4900	98.4900	+6.029%	1	1,316	+82.506%
2024-10-08	93.5000	93.5000	92.8200	92.8900	+2.641%	3	1,315	+93.508%
2024-10-07	90.8200	91.2900	90.5000	90.5000	+15.169%	13	1,315	+98.619%
2024-10-01	78.5800	78.5800	78.5800	78.5800	-8.190%	1	1,319	+128.748%
2024-09-25	85.5900	85.5900	85.5900	85.5900	+5.406%	1	1,318	+110.013%
2024-09-13	81.2000	81.2000	81.2000	81.2000	+20.207%	4	1,318	+121.367%
2024-09-10	67.5500	67.5500	67.5500	67.5500	-0.953%	1	1,318	+166.099%
2024-09-09	68.2500	68.2500	68.2000	68.2000	-1.828%	20	1,318	+163.563%
2024-09-05	69.4700	69.4700	69.4700	69.4700	+0.974%	1	1,318	+158.745%
2024-09-04	68.8000	68.8000	68.8000	68.8000	-15.686%	230	1,319	+161.265%
2024-08-30	81.6000	81.6000	81.6000	81.6000	-1.982%	20	1,319	+120.282%
2024-08-29	83.2500	83.2500	83.2500	83.2500	-3.534%	1	1,319	+115.916%
2024-08-22	86.3000	86.3000	86.3000	86.3000	-5.165%	1	1,318	+108.285%
2024-08-21	91.0000	91.0000	91.0000	91.0000	+34.198%	1	1,317	+97.527%
2024-08-09	67.3600	67.8100	67.1800	67.8100	+6.754%	328	1,317	+165.079%
2024-08-07	66.2600	66.2600	63.5200	63.5200	-9.322%	101	1,300	+182.982%
2024-08-06	70.2000	70.2000	70.0500	70.0500	+7.554%	3	1,321	+156.602%
2024-08-05	64.6800	65.1300	64.6800	65.1300	-0.716%	2	1,318	+175.986%
2024-08-02	68.0000	68.0000	65.6000	65.6000	-10.137%	18	1,320	+174.009%
2024-08-01	73.0000	73.0000	73.0000	73.0000	+9.037%	10	1,327	+146.233%
2024-07-30	68.0000	68.0000	66.9500	66.9500	-11.931%	23	1,337	+168.484%
2024-07-26	76.0200	76.0200	74.8100	76.0200	-6.125%	11	1,350	+136.451%
2024-07-17	80.9800	80.9800	80.9800	80.9800	-7.820%	8	1,350	+121.968%
2024-07-16	87.8000	88.6000	87.2200	87.8500	-4.000%	241	1,358	+104.610%
2024-07-12	91.6100	91.6100	91.3300	91.5100	+6.345%	146	1,153	+96.427%
2024-06-26	86.0500	86.1700	86.0500	86.0500	-14.802%	10	1,082	+108.890%
2024-06-20	101.0000	101.0000	101.0000	101.0000	+4.663%	20	1,082	+77.970%
2024-06-18	96.5000	96.5000	96.5000	96.5000	+2.279%	1	1,062	+86.269%
2024-06-17	94.3500	94.3500	94.3500	94.3500	+0.372%	1	1,062	+90.514%
2024-06-14	93.0500	94.0000	93.0500	94.0000	+4.444%	6	1,062	+91.223%
2024-06-13	91.0000	91.0500	90.0000	90.0000	+2.857%	8	1,062	+99.722%
2024-06-12	87.5000	87.5000	87.5000	87.5000	+5.740%	1	1,062	+105.429%
2024-06-11	83.7500	83.7500	82.7500	82.7500	-1.253%	11	1,062	+117.221%
2024-06-10	82.0000	84.2000	82.0000	83.8000	0.000%	11	1,064	+114.499%