Dark

NVDA20261218C49
NVDA Dec 18 2026 49.00 Call (NVDA261218C00049000)
option OPRA

EOD

Aug 14, 2026

176.67+0.255%(+0.45)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	176.6700	176.6700	176.6700	176.6700	+0.255%	30	2,621	0.000%
2026-08-13	176.2200	176.2200	176.2200	176.2200	+3.053%	5	2,651	+0.255%
2026-08-06	171.0000	171.0000	171.0000	171.0000	+5.556%	4	2,651	+3.316%
2026-07-23	162.0000	162.0000	162.0000	162.0000	+2.532%	1	2,655	+9.056%
2026-07-21	158.0000	158.0000	158.0000	158.0000	+7.476%	1	2,655	+11.816%
2026-06-25	147.0100	147.0100	147.0100	147.0100	-15.072%	1	2,654	+20.175%
2026-05-19	173.1000	173.1000	173.1000	173.1000	+38.813%	50	2,655	+2.062%
2026-03-27	124.7000	124.7000	124.7000	124.7000	-1.973%	2	2,655	+41.676%
2026-03-24	127.2100	127.2100	127.2100	127.2100	-5.067%	1	2,655	+38.881%
2026-03-18	134.0000	134.0000	134.0000	134.0000	-7.605%	1	2,655	+31.843%
2026-02-23	145.0300	145.0300	145.0300	145.0300	+4.988%	1	2,656	+21.816%
2026-02-06	138.1400	138.1400	138.1400	138.1400	+8.763%	10	2,655	+27.892%
2026-02-04	127.0100	127.0100	127.0100	127.0100	-4.861%	1	2,665	+39.099%
2026-01-20	133.5000	133.5000	133.5000	133.5000	-4.301%	1	2,665	+32.337%
2026-01-09	139.5000	139.5000	139.5000	139.5000	-1.134%	40	2,665	+26.645%
2025-12-29	141.1000	141.1000	141.1000	141.1000	-0.113%	2	2,665	+25.209%
2025-12-23	141.2600	141.2600	141.2600	141.2600	+8.047%	40	2,663	+25.067%
2025-12-12	130.7400	130.7400	130.7400	130.7400	-5.807%	2	2,684	+35.131%
2025-12-09	138.8000	138.8000	138.8000	138.8000	+1.625%	5	2,686	+27.284%
2025-12-04	136.5800	136.5800	136.5800	136.5800	+0.797%	2	2,691	+29.353%
2025-12-03	135.5000	135.5000	135.5000	135.5000	+1.377%	5	2,693	+30.384%
2025-12-01	133.6300	133.6600	133.6300	133.6600	+0.120%	80	2,693	+32.179%
2025-11-24	133.5000	133.5000	133.5000	133.5000	-17.709%	1	2,773	+32.337%
2025-11-03	162.1300	162.2300	161.4500	162.2300	+22.902%	40	2,812	+8.901%
2025-08-22	132.0000	132.0000	132.0000	132.0000	+8.179%	25	2,812	+33.841%
2025-07-22	122.0200	122.0200	122.0200	122.0200	+11.291%	1	2,812	+44.788%
2025-07-01	109.6400	109.6400	109.6400	109.6400	+13.770%	10	2,853	+61.136%
2025-06-03	96.3700	96.3700	96.3700	96.3700	+3.390%	1	2,863	+83.325%
2025-06-02	93.2100	93.2100	93.2100	93.2100	-3.329%	1	2,863	+89.540%
2025-05-29	96.4200	96.4200	96.4200	96.4200	+4.294%	20	2,863	+83.230%
2025-05-28	92.4500	92.4500	92.4500	92.4500	+4.216%	10	2,863	+91.098%
2025-05-22	88.7100	88.7100	88.7100	88.7100	-5.214%	10	2,863	+99.155%
2025-05-21	90.3000	93.5900	90.3000	93.5900	+3.449%	35	2,873	+88.770%
2025-05-20	90.4700	90.4700	90.4700	90.4700	-1.642%	10	2,873	+95.280%
2025-05-16	91.9800	91.9800	91.9800	91.9800	-0.411%	20	2,878	+92.074%
2025-05-15	92.3300	92.3600	92.2600	92.3600	+70.721%	30	2,888	+91.284%
2025-04-21	54.1000	54.1000	54.1000	54.1000	-7.284%	3	2,908	+226.562%
2025-04-17	58.3500	58.3500	58.3500	58.3500	-0.051%	1	2,911	+202.776%
2025-04-08	58.8000	58.8000	58.3800	58.3800	-12.840%	7	2,911	+202.621%
2025-04-01	66.9800	66.9800	66.9800	66.9800	-11.379%	5	2,911	+163.765%
2025-03-26	75.5800	75.5800	75.5800	75.5800	+6.601%	2	2,911	+133.752%
2025-03-12	70.9000	70.9000	70.9000	70.9000	+5.821%	1	2,911	+149.182%
2025-03-10	67.0000	67.0000	67.0000	67.0000	-2.261%	1	2,912	+163.687%
2025-03-07	68.5500	68.5500	68.5500	68.5500	-0.609%	2	2,912	+157.724%
2025-03-06	73.0500	73.0500	68.8700	68.9700	-3.673%	207	2,913	+156.155%
2025-03-04	71.8900	71.8900	71.0000	71.6000	-5.889%	31	2,718	+146.746%
2025-02-28	75.2900	76.0800	75.2900	76.0800	-22.840%	6	2,721	+132.216%
2025-02-18	98.6000	98.6000	98.6000	98.6000	+27.886%	10	2,724	+79.178%
2025-01-27	78.5000	78.5000	77.0000	77.1000	-29.201%	54	2,714	+129.144%
2025-01-06	108.8100	108.9000	108.8100	108.9000	+13.497%	24	2,760	+62.231%
2024-12-30	95.9500	95.9500	95.9500	95.9500	+3.954%	10	2,760	+84.127%
2024-12-13	92.3000	92.3000	92.3000	92.3000	-3.603%	2	2,770	+91.408%
2024-12-11	95.7500	95.7500	95.7500	95.7500	-3.283%	2	2,770	+84.512%
2024-12-10	99.3500	99.3500	98.8000	99.0000	-5.308%	8	2,772	+78.455%
2024-12-05	104.5500	104.5500	104.5500	104.5500	+7.872%	2	2,779	+68.981%
2024-11-29	96.9200	96.9200	96.9200	96.9200	-8.393%	2	2,781	+82.284%
2024-11-08	105.8000	105.8000	105.8000	105.8000	-0.348%	2	2,781	+66.985%
2024-11-07	106.1700	106.1700	106.1700	106.1700	+3.722%	10	2,781	+66.403%
2024-10-22	102.3600	102.3600	102.3600	102.3600	+14.574%	10	2,791	+72.597%
2024-10-15	89.3400	89.3400	89.3400	89.3400	+3.823%	10	2,799	+97.750%
2024-10-07	86.0500	86.0500	86.0500	86.0500	+2.440%	10	2,789	+105.311%
2024-10-04	84.0000	84.0000	84.0000	84.0000	+0.599%	20	2,779	+110.321%
2024-09-25	83.5000	83.5000	83.5000	83.5000	+3.727%	10	2,769	+111.581%
2024-09-24	75.2000	80.5000	75.2000	80.5000	+3.925%	11	2,759	+119.466%
2024-09-19	77.7800	77.7900	77.4600	77.4600	-3.477%	10	2,749	+128.079%
2024-09-12	80.2500	80.2500	80.2500	80.2500	+12.774%	10	2,739	+120.150%
2024-09-11	70.5700	71.1600	70.5700	71.1600	+2.684%	61	2,729	+148.272%
2024-09-05	69.3000	69.3000	69.3000	69.3000	-3.077%	1	2,768	+154.935%
2024-09-03	71.5000	71.5000	71.5000	71.5000	-19.163%	10	2,768	+147.091%
2024-08-26	88.4500	88.4500	88.4500	88.4500	-1.558%	25	2,768	+99.740%
2024-08-22	89.8500	89.8500	89.8500	89.8500	+2.897%	1	2,768	+96.628%
2024-08-20	87.3200	87.3200	87.3200	87.3200	-1.910%	1	2,768	+102.325%
2024-08-19	89.3200	89.3200	89.0200	89.0200	+8.694%	2	2,768	+98.461%
2024-08-15	81.9000	81.9000	81.9000	81.9000	+15.924%	10	2,767	+115.714%
2024-08-12	70.6500	70.6500	70.6500	70.6500	+5.416%	1	2,766	+150.064%
2024-08-07	67.0200	67.0200	67.0200	67.0200	+0.404%	8	2,765	+163.608%
2024-08-02	65.1400	66.7500	65.1400	66.7500	+1.367%	4	2,765	+164.674%
2024-07-30	67.3100	67.3100	65.8500	65.8500	-13.355%	2	2,765	+168.292%
2024-07-26	76.0000	76.0000	76.0000	76.0000	+1.252%	4	2,765	+132.461%
2024-07-25	75.0600	75.0600	75.0600	75.0600	-8.664%	20	2,765	+135.372%
2024-07-23	82.5800	82.5800	82.1800	82.1800	+2.751%	7	2,765	+114.979%
2024-07-19	79.9800	79.9800	79.9800	79.9800	+0.100%	2	2,771	+120.893%
2024-07-18	80.5000	80.5000	79.9000	79.9000	+1.551%	2	2,772	+121.114%
2024-07-17	77.3500	78.6800	77.3500	78.6800	-7.955%	6	2,772	+124.542%
2024-07-16	88.2000	88.6000	85.4800	85.4800	-4.577%	10	2,771	+106.680%
2024-07-12	89.5800	89.5800	89.5800	89.5800	-4.702%	4	2,774	+97.220%
2024-07-10	93.5500	94.0000	92.7700	94.0000	+0.858%	5	2,772	+87.947%
2024-07-09	93.2000	93.2000	93.2000	93.2000	+5.969%	1	2,768	+89.560%
2024-07-08	87.9500	87.9500	87.9500	87.9500	+7.322%	9	2,767	+100.875%
2024-07-02	81.9500	81.9500	81.9500	81.9500	-2.730%	2	2,767	+115.583%
2024-06-28	85.9600	85.9600	84.2500	84.2500	+1.323%	6	2,768	+109.697%
2024-06-25	82.0000	83.1500	82.0000	83.1500	+3.228%	4	2,769	+112.471%
2024-06-24	80.5500	80.5500	80.5500	80.5500	-18.265%	1	2,770	+119.330%
2024-06-20	98.5500	98.5500	98.5500	98.5500	+6.737%	1	2,769	+79.269%
2024-06-17	92.3300	92.3300	92.3300	92.3300	+8.203%	5	2,768	+91.346%
2024-06-12	85.4400	85.4400	84.2700	85.3300	+6.040%	5	2,768	+107.043%
2024-06-11	81.5800	81.5800	80.4700	80.4700	-2.117%	5	2,772	+119.548%
2024-06-10	82.2100	82.2100	82.2100	82.2100	0.000%	1	2,770	+114.901%