Dark

NVDA20261218C460
NVDA Dec 18 2026 460.00 Call (NVDA261218C00460000)
option OPRA

EOD

Sep 30, 2026

0.03000.000%(0.0000)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0300	0.0300	0.0300	0.0300	0.000%	55	16,911	0.000%
2026-09-29	0.0300	0.0300	0.0200	0.0300	-25.000%	351	16,861	0.000%
2026-09-28	0.0300	0.0400	0.0200	0.0400	+33.333%	281	16,530	-25.000%
2026-09-25	0.0300	0.0300	0.0200	0.0300	0.000%	91	16,389	0.000%
2026-09-24	0.0200	0.0300	0.0200	0.0300	0.000%	122	16,339	0.000%
2026-09-23	0.0100	0.0300	0.0100	0.0300	0.000%	838	16,359	0.000%
2026-09-22	0.0300	0.0300	0.0200	0.0300	0.000%	121	16,321	0.000%
2026-09-21	0.0100	0.0300	0.0100	0.0300	+50.000%	12	16,291	0.000%
2026-09-18	0.0300	0.0300	0.0200	0.0200	0.000%	489	16,289	+50.000%
2026-09-17	0.0400	0.0400	0.0200	0.0200	-50.000%	4,831	15,916	+50.000%
2026-09-16	0.0400	0.0500	0.0300	0.0400	+100.000%	21	11,140	-25.000%
2026-09-15	0.0200	0.0200	0.0200	0.0200	0.000%	50	11,124	+50.000%
2026-09-14	0.0400	0.0400	0.0200	0.0200	-33.333%	114	11,124	+50.000%
2026-09-11	0.0600	0.0600	0.0200	0.0300	0.000%	41	11,124	0.000%
2026-09-10	0.0300	0.0400	0.0300	0.0300	-25.000%	162	11,125	0.000%
2026-09-09	0.0400	0.0400	0.0400	0.0400	-33.333%	100	11,125	-25.000%
2026-09-08	0.0500	0.0600	0.0400	0.0600	+20.000%	147	11,125	-50.000%
2026-09-04	0.0600	0.0600	0.0200	0.0500	0.000%	316	11,420	-40.000%
2026-09-03	0.0300	0.0500	0.0300	0.0500	+66.667%	1,408	11,420	-40.000%
2026-09-02	0.0400	0.0400	0.0300	0.0300	+50.000%	73	11,816	0.000%
2026-09-01	0.0400	0.0400	0.0200	0.0200	-33.333%	234	11,816	+50.000%
2026-08-31	0.1000	0.1000	0.0300	0.0300	-50.000%	446	11,636	0.000%
2026-08-28	0.0600	0.1200	0.0500	0.0600	-33.333%	169	11,341	-50.000%
2026-08-27	0.0800	0.1100	0.0600	0.0900	0.000%	879	11,241	-66.667%
2026-08-26	0.0900	0.0900	0.0600	0.0900	0.000%	17	10,528	-66.667%
2026-08-25	0.1000	0.1000	0.0800	0.0900	+50.000%	374	10,527	-66.667%
2026-08-24	0.1100	0.1100	0.0600	0.0600	-50.000%	88	10,367	-50.000%
2026-08-21	0.1200	0.1200	0.0900	0.1200	+20.000%	118	10,353	-75.000%
2026-08-20	0.0700	0.1200	0.0700	0.1000	-9.091%	151	10,292	-70.000%
2026-08-19	0.1200	0.1200	0.0900	0.1100	+10.000%	87	10,152	-72.727%
2026-08-18	0.1500	0.1500	0.1000	0.1000	-50.000%	89	10,122	-70.000%
2026-08-17	0.2000	0.2100	0.1600	0.2000	+5.263%	452	10,102	-85.000%
2026-08-14	0.1700	0.1900	0.1600	0.1900	-5.000%	2,092	10,147	-84.211%
2026-08-13	0.1800	0.2000	0.1700	0.2000	+11.111%	1,443	8,561	-85.000%
2026-08-12	0.1800	0.2100	0.1700	0.1800	+12.500%	5,109	7,164	-83.333%
2026-08-11	0.1800	0.1800	0.1600	0.1600	-15.789%	44	2,492	-81.250%
2026-08-10	0.1800	0.2000	0.1800	0.1900	-9.524%	54	2,479	-84.211%
2026-08-07	0.2400	0.2400	0.2000	0.2100	-8.696%	43	2,430	-85.714%
2026-08-06	0.2900	0.2900	0.2300	0.2300	-14.815%	20	2,389	-86.957%
2026-08-05	0.3100	0.3400	0.2700	0.2700	+3.846%	192	2,383	-88.889%
2026-08-04	0.2300	0.2600	0.2100	0.2600	+30.000%	71	2,282	-88.462%
2026-08-03	0.1500	0.2100	0.1500	0.2000	+11.111%	84	2,237	-85.000%
2026-07-31	0.1500	0.1800	0.1500	0.1800	-5.263%	7	2,193	-83.333%
2026-07-30	0.1900	0.2000	0.1700	0.1900	0.000%	82	2,187	-84.211%
2026-07-29	0.1900	0.1900	0.1700	0.1900	-9.524%	297	2,115	-84.211%
2026-07-28	0.2000	0.2200	0.2000	0.2100	+5.000%	18	2,071	-85.714%
2026-07-27	0.1600	0.2100	0.1600	0.2000	-9.091%	74	2,070	-85.000%
2026-07-24	0.2500	0.2500	0.2200	0.2200	-4.348%	7	2,066	-86.364%
2026-07-23	0.2300	0.2300	0.2300	0.2300	-17.857%	8	2,065	-86.957%
2026-07-22	0.2400	0.2800	0.2200	0.2800	+16.667%	15	2,065	-89.286%
2026-07-21	0.2600	0.2600	0.2400	0.2400	-7.692%	18	2,061	-87.500%
2026-07-20	0.3100	0.3100	0.2600	0.2600	-10.345%	44	2,056	-88.462%
2026-07-17	0.2500	0.3200	0.2500	0.2900	-6.452%	51	2,069	-89.655%
2026-07-16	0.3400	0.3400	0.3000	0.3100	-11.429%	67	2,065	-90.323%
2026-07-15	0.3400	0.3500	0.3100	0.3500	-2.778%	83	2,026	-91.429%
2026-07-14	0.3200	0.3600	0.3200	0.3600	+12.500%	84	2,036	-91.667%
2026-07-13	0.4000	0.4000	0.3200	0.3200	-17.949%	5	2,033	-90.625%
2026-07-10	0.3600	0.3900	0.3400	0.3900	+14.706%	220	2,031	-92.308%
2026-07-09	0.3300	0.3400	0.3000	0.3400	+3.030%	259	2,095	-91.176%
2026-07-08	0.2600	0.3300	0.2400	0.3300	+17.857%	53	2,042	-90.909%
2026-07-07	0.2000	0.2800	0.2000	0.2800	0.000%	194	2,008	-89.286%
2026-07-06	0.2900	0.2900	0.2700	0.2800	+3.704%	66	1,963	-89.286%
2026-07-02	0.2100	0.2800	0.2100	0.2700	-22.857%	140	1,823	-88.889%
2026-07-01	0.3200	0.3500	0.3200	0.3500	+2.941%	72	1,823	-91.429%
2026-06-30	0.3300	0.3600	0.2800	0.3400	+9.677%	32	1,804	-91.176%
2026-06-29	0.3400	0.3500	0.3100	0.3100	+3.333%	22	1,786	-90.323%
2026-06-26	0.3400	0.3500	0.3000	0.3000	-14.286%	18	1,768	-90.000%
2026-06-25	0.4000	0.4000	0.3500	0.3500	-14.634%	28	1,771	-91.429%
2026-06-24	0.4200	0.4700	0.4100	0.4100	-2.381%	45	1,794	-92.683%
2026-06-23	0.5900	0.5900	0.4200	0.4200	-23.636%	99	1,758	-92.857%
2026-06-22	0.6500	0.7700	0.5500	0.5500	-20.290%	38	1,692	-94.545%
2026-06-18	0.6300	0.6900	0.6300	0.6900	+9.524%	37	1,388	-95.652%
2026-06-17	0.6900	0.6900	0.6300	0.6300	-7.353%	307	1,388	-95.238%
2026-06-16	0.7100	0.7500	0.6800	0.6800	-9.333%	297	1,388	-95.588%
2026-06-15	0.7200	0.7800	0.6900	0.7500	+8.696%	153	1,226	-96.000%
2026-06-12	0.6500	0.7300	0.6500	0.6900	0.000%	7	1,226	-95.652%
2026-06-11	0.6500	0.6900	0.5600	0.6900	+7.812%	32	1,226	-95.652%
2026-06-10	0.6800	0.7500	0.6400	0.6400	-11.111%	43	1,229	-95.313%
2026-06-09	0.8300	0.8300	0.6500	0.7200	-14.286%	105	1,232	-95.833%
2026-06-08	0.8800	0.9200	0.8000	0.8400	-6.667%	68	1,216	-96.429%
2026-06-05	1.0000	1.0000	0.8100	0.9000	-26.829%	222	1,167	-96.667%
2026-06-04	1.2000	1.2700	1.0000	1.2300	+6.957%	15	1,067	-97.561%
2026-06-03	1.3700	1.3700	1.0600	1.1500	-19.014%	81	1,057	-97.391%
2026-06-02	1.5000	1.9100	1.4000	1.4200	0.000%	255	1,075	-97.887%
2026-06-01	1.1000	1.4300	1.0600	1.4200	+57.778%	170	1,036	-97.887%
2026-05-29	0.7900	1.0400	0.7900	0.9000	+4.651%	483	941	-96.667%
2026-05-28	0.7300	0.8600	0.7300	0.8600	+22.857%	61	616	-96.512%
2026-05-27	0.7700	0.7700	0.6800	0.7000	-10.256%	53	651	-95.714%
2026-05-26	0.8200	0.9000	0.7500	0.7800	-6.024%	178	655	-96.154%
2026-05-22	0.9200	0.9300	0.8200	0.8300	-11.702%	170	509	-96.386%
2026-05-21	1.0800	1.2500	0.9200	0.9400	-22.314%	206	427	-96.809%
2026-05-20	1.2700	1.3200	1.1300	1.2100	-7.634%	128	427	-97.521%
2026-05-19	1.1400	1.4200	1.1400	1.3100	+10.084%	50	107	-97.710%
2026-05-18	1.4000	1.4700	1.1900	1.1900	-99.853%	89	107	-97.479%
2024-06-06	809.3500	809.3500	809.3500	809.3500	+13.746%	1	107	-99.996%
2024-05-31	711.5400	711.5400	711.5400	711.5400	-3.664%	4	106	-99.996%
2024-05-28	736.8500	738.6000	736.0200	738.6000	+43.800%	7	106	-99.996%
2024-04-26	513.6300	513.6300	513.6300	513.6300	+11.654%	2	100	-99.994%
2024-04-25	460.0200	460.0200	460.0200	460.0200	+10.266%	17	101	-99.993%
2024-04-19	466.0000	466.0000	415.4100	417.1900	-17.631%	39	84	-99.993%
2024-04-10	506.0800	506.4900	506.0800	506.4900	-1.976%	2	48	-99.994%
2024-04-05	516.7000	516.7000	516.7000	516.7000	-3.843%	2	47	-99.994%
2024-03-12	537.8700	537.8700	537.3500	537.3500	+6.984%	4	47	-99.994%
2024-03-11	509.2700	509.2700	502.2700	502.2700	-3.037%	5	50	-99.994%
2024-03-08	600.9500	600.9500	518.0000	518.0000	-7.168%	6	51	-99.994%
2024-03-07	538.3300	558.0000	538.3300	558.0000	+8.766%	4	52	-99.995%
2024-03-06	513.0300	513.0300	513.0300	513.0300	+4.448%	1	51	-99.994%
2024-03-04	491.1800	491.1800	491.1800	491.1800	+14.985%	6	50	-99.994%
2024-02-27	422.0000	427.1700	422.0000	427.1700	-1.107%	3	44	-99.993%
2024-02-26	434.4500	434.4500	431.9500	431.9500	-2.183%	2	44	-99.993%
2024-02-23	449.0200	449.0200	441.5900	441.5900	+6.279%	4	43	-99.993%
2024-02-22	413.5200	415.5000	413.5200	415.5000	+28.316%	2	43	-99.993%
2024-02-21	322.4000	323.8100	322.4000	323.8100	-5.333%	3	43	-99.991%
2024-02-20	342.0500	342.0500	342.0500	342.0500	-11.026%	2	42	-99.991%
2024-02-14	384.4400	384.4400	384.4400	384.4400	+4.995%	1	40	-99.992%
2024-02-13	371.3000	371.3000	366.1500	366.1500	+14.422%	8	41	-99.992%
2024-02-06	323.0300	323.0300	320.0000	320.0000	-4.734%	2	35	-99.991%
2024-02-05	324.0600	335.9000	324.0600	335.9000	+8.397%	2	35	-99.991%
2024-02-02	309.7100	310.6500	309.3100	309.8800	+9.692%	6	36	-99.990%
2024-01-30	282.5000	282.5000	282.5000	282.5000	+9.073%	1	33	-99.989%
2024-01-22	259.1800	259.1800	259.0000	259.0000	+11.111%	5	32	-99.988%
2024-01-18	233.1000	233.1000	233.1000	233.1000	+7.573%	1	31	-99.987%
2024-01-11	210.8200	216.6900	210.8200	216.6900	-1.728%	2	31	-99.986%
2024-01-10	214.4800	220.5000	214.4800	220.5000	+4.260%	29	30	-99.986%
2024-01-09	211.4900	211.4900	211.4900	211.4900	+6.571%	1	2	-99.986%
2024-01-08	194.5500	198.4500	194.5500	198.4500	0.000%	2	1	-99.985%