Dark

NVDA20261218C48
NVDA Dec 18 2026 48.00 Call (NVDA261218C00048000)
option OPRA

Inactive

Sep 21, 2026

179.25+9.099%(+14.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	179.2500	179.2500	179.2500	179.2500	+9.099%	1	542	0.000%
2026-09-14	164.0000	164.3000	164.0000	164.3000	-10.233%	16	542	+9.099%
2026-09-04	183.0300	183.0300	183.0300	183.0300	+6.104%	5	560	-2.065%
2026-08-28	172.5000	172.5000	172.5000	172.5000	-2.811%	20	560	+3.913%
2026-08-14	177.4900	177.4900	177.4900	177.4900	-0.532%	70	580	+0.992%
2026-08-13	178.5900	178.5900	178.4400	178.4400	+12.937%	105	650	+0.454%
2026-07-21	158.0000	158.0000	158.0000	158.0000	-2.167%	1	755	+13.449%
2026-07-14	161.5000	161.5000	161.5000	161.5000	+7.667%	1	755	+10.991%
2026-06-30	150.0000	150.0000	150.0000	150.0000	-4.586%	20	754	+19.500%
2026-06-12	157.2100	157.2100	157.2100	157.2100	-0.481%	1	755	+14.019%
2026-06-11	158.0000	158.0000	157.9700	157.9700	-2.107%	5	755	+13.471%
2026-06-08	161.3700	161.3700	161.3600	161.3700	-4.266%	30	755	+11.080%
2026-06-03	168.5600	168.5600	168.5600	168.5600	-5.053%	1	759	+6.342%
2026-06-02	177.5200	177.7000	177.5200	177.5300	+1.186%	12	758	+0.969%
2026-05-21	175.4500	175.4500	175.4500	175.4500	+10.792%	1	756	+2.166%
2026-05-06	158.3700	158.3700	158.3600	158.3600	+3.267%	16	756	+13.191%
2026-04-30	153.3500	153.3500	153.3500	153.3500	-5.310%	3	762	+16.889%
2026-04-24	161.9500	161.9500	161.9500	161.9500	+4.195%	1	762	+10.682%
2026-04-22	155.4300	155.4300	155.4300	155.4300	+9.035%	10	762	+15.325%
2026-04-10	142.5500	142.5500	142.5500	142.5500	+5.977%	1	772	+25.745%
2026-03-13	134.9500	134.9500	134.5100	134.5100	-2.480%	4	772	+33.261%
2026-03-10	137.9300	137.9300	137.9300	137.9300	+6.798%	33	773	+29.957%
2026-03-02	129.1500	129.1500	129.1500	129.1500	-7.133%	1	779	+38.792%
2026-02-17	139.0700	139.0700	139.0700	139.0700	+0.173%	1	779	+28.892%
2026-02-06	138.8300	138.8300	138.8300	138.8300	-2.569%	1	779	+29.115%
2026-01-15	142.4900	142.4900	142.4900	142.4900	+0.063%	1	779	+25.798%
2025-12-30	142.3600	142.4000	142.3600	142.4000	-0.028%	40	778	+25.878%
2025-12-29	142.4300	142.4400	142.4300	142.4400	-7.626%	48	818	+25.842%
2025-11-04	152.8100	154.3000	152.7000	154.2000	+3.789%	8	866	+16.245%
2025-10-28	148.5800	152.5000	148.5700	148.5700	-1.407%	20	862	+20.650%
2025-10-10	150.6900	150.6900	150.6900	150.6900	+15.145%	11	882	+18.953%
2025-09-16	130.3700	130.8700	130.3700	130.8700	+0.015%	50	893	+36.968%
2025-09-15	130.8500	130.8500	130.8500	130.8500	-5.071%	2	879	+36.989%
2025-08-27	137.8400	137.8400	137.8400	137.8400	-0.260%	2	880	+30.042%
2025-08-08	138.3000	138.3000	138.2000	138.2000	+3.358%	2	878	+29.703%
2025-07-31	133.7100	133.7100	133.7100	133.7100	+4.217%	10	878	+34.059%
2025-07-17	128.3000	128.3000	128.3000	128.3000	+1.303%	1	868	+39.712%
2025-07-16	126.6500	126.6500	126.6500	126.6500	+9.351%	1	869	+41.532%
2025-07-03	115.8200	115.8200	115.8200	115.8200	+6.257%	1	868	+54.766%
2025-07-01	109.0000	109.0000	109.0000	109.0000	+9.011%	2	868	+64.450%
2025-06-23	99.9900	99.9900	99.9900	99.9900	+6.259%	1	870	+79.268%
2025-06-02	94.1000	94.1000	94.1000	94.1000	+3.577%	1	870	+90.489%
2025-05-21	90.8500	90.8500	90.8500	90.8500	+25.449%	1	871	+97.303%
2025-05-02	72.4200	72.4200	72.4200	72.4200	+16.769%	2	870	+147.514%
2025-04-30	63.4500	63.4500	62.0200	62.0200	-0.032%	12	869	+189.020%
2025-04-16	62.2500	62.2500	62.0400	62.0400	-1.555%	2	875	+188.926%
2025-04-08	63.0200	63.0200	63.0200	63.0200	+21.192%	2	876	+184.434%
2025-04-07	52.0000	52.0000	52.0000	52.0000	-4.147%	40	878	+244.712%
2025-04-04	54.2500	54.2500	54.2500	54.2500	-15.695%	2	918	+230.415%
2025-03-31	64.3500	64.3500	64.3500	64.3500	-11.425%	2	919	+178.555%
2025-03-26	72.6500	72.6500	72.6500	72.6500	-8.038%	5	917	+146.731%
2025-03-03	79.3000	79.3000	79.0000	79.0000	-9.320%	11	920	+126.899%
2025-02-25	87.1200	87.1200	87.1200	87.1200	-3.947%	7	920	+105.751%
2025-02-24	92.0000	92.0000	90.7000	90.7000	-7.402%	11	927	+97.630%
2025-02-18	97.9500	97.9500	97.9500	97.9500	+4.759%	3	927	+83.002%
2025-02-13	93.5000	93.5000	93.5000	93.5000	+16.005%	1	927	+91.711%
2025-02-05	80.6000	80.6000	80.6000	80.6000	+6.953%	2	927	+122.395%
2025-02-03	75.3200	75.3600	75.3200	75.3600	-2.974%	5	927	+137.858%
2025-01-27	78.7500	78.7500	77.6700	77.6700	-20.412%	6	927	+130.784%
2024-12-30	97.1400	97.5900	97.1400	97.5900	+8.049%	2	926	+83.677%
2024-12-16	90.3200	90.3200	90.3200	90.3200	-7.364%	4	922	+98.461%
2024-12-02	97.5000	97.5000	97.5000	97.5000	+1.036%	1	922	+83.846%
2024-11-25	96.4500	96.5000	96.4500	96.5000	-6.110%	10	921	+85.751%
2024-11-19	102.7800	102.7800	102.7800	102.7800	-4.346%	1	921	+74.402%
2024-11-12	107.9000	107.9000	107.4500	107.4500	+11.706%	11	921	+66.822%
2024-11-01	96.1900	96.1900	96.1900	96.1900	+18.607%	2	912	+86.350%
2024-09-24	81.1000	81.1000	81.1000	81.1000	+3.273%	5	911	+121.023%
2024-09-19	78.5300	78.5300	78.5300	78.5300	-1.033%	1	916	+128.257%
2024-09-13	79.3500	79.3500	79.3500	79.3500	-0.439%	2	916	+125.898%
2024-09-12	79.7000	79.7000	79.7000	79.7000	+4.868%	1	915	+124.906%
2024-09-11	74.4000	76.0000	74.4000	76.0000	+10.273%	6	916	+135.855%
2024-09-10	68.9200	68.9200	68.9200	68.9200	+6.440%	11	922	+160.084%
2024-09-06	64.7500	64.7500	64.7500	64.7500	-9.059%	2	911	+176.834%
2024-09-03	71.2000	71.2000	71.2000	71.2000	-9.873%	2	912	+151.756%
2024-08-29	79.0000	79.0000	79.0000	79.0000	+19.245%	1	910	+126.899%
2024-08-09	66.2600	66.2600	66.2500	66.2500	+2.761%	40	910	+170.566%
2024-08-08	64.4000	64.4700	64.4000	64.4700	-0.724%	2	900	+178.036%
2024-08-07	64.9000	65.0000	64.7000	64.9400	+1.469%	172	899	+176.024%
2024-08-06	66.5000	66.5000	64.0000	64.0000	-2.290%	3	808	+180.078%
2024-08-02	65.8600	65.8600	65.5000	65.5000	-7.642%	6	805	+173.664%
2024-08-01	69.7000	70.9200	69.7000	70.9200	-7.812%	4	806	+152.750%
2024-07-31	76.9300	76.9300	76.9300	76.9300	+14.309%	1	810	+133.004%
2024-07-30	67.3000	67.3000	67.3000	67.3000	-8.746%	1	810	+166.345%
2024-07-26	73.7500	73.7500	73.7500	73.7500	-11.145%	1	809	+143.051%
2024-07-23	83.0000	83.0000	83.0000	83.0000	+1.529%	1	809	+115.964%
2024-07-18	81.7500	81.7500	81.7500	81.7500	-9.569%	1	809	+119.266%
2024-07-12	90.4000	90.4000	90.4000	90.4000	-5.092%	4	809	+98.285%
2024-07-10	93.5000	95.2500	93.5000	95.2500	+1.872%	8	809	+88.189%
2024-07-09	93.1500	93.5000	93.1500	93.5000	+12.583%	2	817	+91.711%
2024-07-02	83.0000	83.0500	83.0000	83.0500	-4.243%	2	819	+115.834%
2024-06-28	87.9000	87.9000	86.7300	86.7300	-1.275%	4	817	+106.676%
2024-06-26	87.8500	87.8500	87.8500	87.8500	+1.210%	2	817	+104.041%
2024-06-25	82.5000	86.8000	82.0500	86.8000	+6.255%	6	815	+106.509%
2024-06-24	80.5000	81.6900	80.5000	81.6900	-8.079%	2	815	+119.427%
2024-06-21	86.4000	89.0600	86.4000	88.8700	-11.005%	8	816	+101.699%
2024-06-20	100.5500	100.5500	99.7300	99.8600	+3.697%	11	816	+79.501%
2024-06-18	97.9000	97.9000	96.3000	96.3000	+3.415%	2	816	+86.137%
2024-06-17	93.1200	93.1200	93.1200	93.1200	+6.362%	5	816	+92.494%
2024-06-13	87.5500	87.5500	87.5500	87.5500	0.000%	1	821	+104.740%