Dark

NVDA20261218C47
NVDA Dec 18 2026 47.00 Call (NVDA261218C00047000)
option OPRA

EOD

Sep 30, 2026

184.00+6.667%(+11.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	184.0000	184.0000	184.0000	184.0000	+6.667%	1	303	0.000%
2026-09-17	172.5000	172.5000	172.5000	172.5000	+5.183%	1	302	+6.667%
2026-09-14	164.0000	164.0000	164.0000	164.0000	-8.762%	1	301	+12.195%
2026-08-27	179.7500	179.7500	179.7500	179.7500	+8.761%	1	301	+2.364%
2026-08-26	165.2700	165.2700	165.2700	165.2700	+0.012%	1	301	+11.333%
2026-08-25	165.2500	165.2500	165.2500	165.2500	-7.485%	20	301	+11.346%
2026-08-14	178.6200	178.6200	178.6200	178.6200	+1.911%	30	321	+3.012%
2026-08-07	175.2700	175.2700	175.2700	175.2700	+14.533%	8	321	+4.981%
2026-07-31	153.0300	153.0300	153.0300	153.0300	-2.173%	20	329	+20.238%
2026-07-20	156.8700	156.8700	156.4300	156.4300	-3.139%	4	329	+17.624%
2026-07-13	161.5000	161.5000	161.5000	161.5000	-0.701%	1	332	+13.932%
2026-07-10	162.6400	162.6400	162.6400	162.6400	+2.937%	4	332	+13.133%
2026-07-09	158.0000	158.0000	158.0000	158.0000	+1.185%	1	332	+16.456%
2026-06-30	153.6400	156.1500	153.6400	156.1500	-5.047%	12	331	+17.835%
2026-06-18	164.4500	164.4500	164.4500	164.4500	-6.163%	4	331	+11.888%
2026-06-04	175.2500	175.2500	175.2500	175.2500	+4.552%	2	331	+4.993%
2026-05-26	167.6200	167.6200	167.6200	167.6200	-6.530%	3	331	+9.772%
2026-05-21	179.3300	179.3300	179.3300	179.3300	-1.326%	1	331	+2.604%
2026-05-15	181.7400	181.7400	181.7400	181.7400	+14.230%	1	331	+1.244%
2026-05-06	159.0600	159.1000	159.0600	159.1000	+15.768%	30	331	+15.651%
2026-03-10	137.4300	137.4300	137.4300	137.4300	-0.593%	1	331	+33.886%
2026-03-05	138.2500	138.2500	138.2500	138.2500	-3.571%	1	332	+33.092%
2026-01-15	143.3700	143.3700	143.3700	143.3700	-0.782%	1	333	+28.339%
2026-01-08	144.5000	144.5000	144.5000	144.5000	+1.268%	3	333	+27.336%
2025-12-29	142.6900	142.6900	142.6900	142.6900	-2.985%	15	330	+28.951%
2025-12-26	147.0800	147.0800	147.0800	147.0800	+2.174%	15	330	+25.102%
2025-12-23	143.9500	143.9500	143.9500	143.9500	+13.213%	2	330	+27.822%
2025-12-17	127.6500	127.6500	127.1500	127.1500	-3.674%	3	332	+44.711%
2025-12-12	132.0000	132.0000	132.0000	132.0000	-4.899%	1	329	+39.394%
2025-12-10	138.7000	138.8000	138.7000	138.8000	+1.314%	2	328	+32.565%
2025-12-03	137.0000	137.0000	137.0000	137.0000	-0.117%	5	326	+34.307%
2025-09-29	137.4800	137.4800	137.1600	137.1600	+3.603%	7	326	+34.150%
2025-09-15	132.3900	132.3900	132.3900	132.3900	+6.783%	1	326	+38.983%
2025-09-09	123.9800	123.9800	123.9800	123.9800	-10.664%	1	326	+48.411%
2025-08-27	138.7800	138.7800	138.7800	138.7800	+0.990%	2	326	+32.584%
2025-08-26	137.4200	137.4200	137.4200	137.4200	+1.044%	10	336	+33.896%
2025-08-22	136.0000	136.0000	136.0000	136.0000	+2.603%	1	336	+35.294%
2025-08-21	132.5500	132.5500	132.5500	132.5500	-4.736%	5	335	+38.816%
2025-08-12	139.1400	139.1400	139.1400	139.1400	+1.666%	1	330	+32.241%
2025-08-07	136.8600	136.8600	136.8600	136.8600	+19.009%	4	330	+34.444%
2025-07-03	115.0000	115.0000	115.0000	115.0000	+11.445%	2	332	+60.000%
2025-06-24	103.1900	103.1900	103.1900	103.1900	+5.403%	10	332	+78.312%
2025-05-29	97.9000	97.9000	97.9000	97.9000	+6.703%	5	332	+87.947%
2025-05-21	91.7500	91.7500	91.7500	91.7500	-1.291%	1	332	+100.545%
2025-05-19	92.7200	92.9500	92.7200	92.9500	+4.957%	60	332	+97.956%
2025-05-13	88.5600	88.5600	88.5600	88.5600	+20.951%	1	358	+107.769%
2025-05-02	73.2200	73.2200	73.2200	73.2200	+2.320%	2	358	+151.297%
2025-05-01	71.5600	71.5600	71.5600	71.5600	+7.094%	1	359	+157.127%
2025-04-25	66.8200	66.8200	66.8200	66.8200	+15.009%	2	358	+175.367%
2025-04-22	58.1000	58.1000	58.1000	58.1000	+6.119%	1	357	+216.695%
2025-04-04	58.6000	58.6000	54.7500	54.7500	-18.002%	8	356	+236.073%
2025-03-10	66.7700	66.7700	66.7700	66.7700	-34.314%	10	358	+175.573%
2025-01-07	101.6500	101.6500	101.6500	101.6500	-6.965%	10	358	+81.013%
2025-01-06	109.2600	109.2600	109.2600	109.2600	+9.053%	10	368	+68.406%
2024-12-26	99.5800	100.1900	99.5800	100.1900	+0.845%	2	368	+83.651%
2024-12-23	99.3500	99.3500	99.3500	99.3500	+8.508%	2	368	+85.204%
2024-12-16	92.2200	92.2200	91.5600	91.5600	-7.206%	11	370	+100.961%
2024-11-29	98.6700	98.6700	98.6700	98.6700	-7.300%	2	370	+86.480%
2024-11-21	106.8900	106.8900	106.4400	106.4400	+12.042%	20	380	+72.867%
2024-10-31	95.0000	95.0000	95.0000	95.0000	+4.155%	3	380	+93.684%
2024-10-15	91.2100	91.2100	91.2100	91.2100	-1.020%	10	383	+101.732%
2024-10-08	92.7600	92.7600	92.0800	92.1500	+2.754%	3	393	+99.674%
2024-10-07	90.1900	90.1900	89.6800	89.6800	+5.630%	3	393	+105.174%
2024-10-04	84.6000	84.9000	84.6000	84.9000	+7.441%	20	392	+116.726%
2024-09-19	79.3400	79.3400	79.0200	79.0200	-1.410%	10	401	+132.852%
2024-09-13	80.1500	80.1500	80.1500	80.1500	+10.781%	2	401	+129.570%
2024-09-11	72.3500	72.3500	72.3500	72.3500	+5.282%	1	401	+154.319%
2024-09-05	68.7200	68.7200	68.7200	68.7200	-12.902%	1	401	+167.753%
2024-08-30	79.3200	79.3200	78.9000	78.9000	+20.000%	20	401	+133.207%
2024-08-06	65.7500	65.7500	65.7500	65.7500	-20.012%	1	401	+179.848%
2024-07-02	83.0000	83.0000	82.2000	82.2000	-6.463%	2	401	+123.844%
2024-06-28	87.8800	87.8800	87.8800	87.8800	+1.772%	2	401	+109.376%
2024-06-27	86.2800	86.3500	86.2800	86.3500	-1.696%	12	402	+113.086%
2024-06-26	87.8300	87.8400	87.8300	87.8400	+0.068%	2	392	+109.472%
2024-06-25	82.0000	87.7800	82.0000	87.7800	+7.917%	3	392	+109.615%
2024-06-24	82.5500	82.5500	81.3400	81.3400	-19.024%	12	392	+126.211%
2024-06-20	100.5000	100.5000	100.4500	100.4500	+3.771%	2	392	+83.176%
2024-06-18	94.4000	96.8000	94.4000	96.8000	+2.651%	2	391	+90.083%
2024-06-17	94.3000	94.3000	94.3000	94.3000	+0.694%	1	391	+95.122%
2024-06-14	93.6500	93.6500	93.6500	93.6500	+3.998%	2	391	+96.476%
2024-06-13	90.0500	90.0500	90.0500	90.0500	+7.011%	3	391	+104.331%
2024-06-12	84.1500	84.1500	84.1500	84.1500	+2.497%	1	391	+118.657%
2024-06-10	80.7500	82.1000	80.7500	82.1000	0.000%	2	390	+124.117%