Dark

NVDA20261218C5
NVDA Dec 18 2026 5.00 Call (NVDA261218C00005000)
option OPRA

Inactive

Jul 22, 2026

209.78+5.343%(+10.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	209.7800	209.7800	209.7800	209.7800	+5.343%	2	118	0.000%
2026-07-17	198.8400	199.1400	198.8400	199.1400	0.000%	35	120	+5.343%
2026-07-09	199.1400	199.1400	199.1400	199.1400	+4.087%	1	150	+5.343%
2026-06-25	190.7200	191.3200	190.7200	191.3200	-6.600%	2	151	+9.649%
2026-06-18	205.0700	205.0700	204.8400	204.8400	-0.582%	42	108	+2.412%
2026-06-05	206.0400	206.0400	206.0400	206.0400	-3.886%	1	108	+1.815%
2026-06-04	213.5800	214.5600	213.1400	214.3700	+1.660%	101	107	-2.141%
2026-06-03	210.8000	210.8700	210.8000	210.8700	-5.253%	2	6	-0.517%
2026-06-01	218.7300	222.8000	218.7300	222.5600	+6.082%	48	494	-5.742%
2026-05-28	209.4800	209.8000	209.4800	209.8000	-4.727%	6	2,551	-0.010%
2026-05-20	216.0200	220.2100	216.0200	220.2100	+0.493%	60	2,551	-4.736%
2026-05-19	219.1300	219.1300	219.1300	219.1300	-1.079%	2	2,680	-4.267%
2026-05-15	221.5200	221.5200	221.5200	221.5200	+12.538%	1	2,680	-5.300%
2026-04-20	196.8600	196.9100	196.8400	196.8400	+10.578%	3	2,680	+6.574%
2026-04-09	178.0100	178.0100	178.0100	178.0100	+4.780%	10	2,683	+17.847%
2026-03-24	170.7100	170.7100	169.8900	169.8900	-0.684%	120	2,683	+23.480%
2026-03-23	171.0600	171.0600	171.0600	171.0600	-3.329%	20	2,803	+22.635%
2026-03-12	176.9500	176.9500	176.9500	176.9500	-1.090%	1	2,823	+18.553%
2026-03-10	178.9000	178.9000	178.9000	178.9000	+2.757%	1	2,823	+17.261%
2026-03-06	174.1000	174.1000	174.1000	174.1000	-2.906%	1	2,822	+20.494%
2026-03-05	178.0600	179.3100	178.0600	179.3100	+0.381%	8	2,821	+16.993%
2026-03-04	178.6000	178.6300	178.3100	178.6300	+0.654%	12	2,829	+17.438%
2026-02-13	179.7900	179.7900	177.3900	177.4700	+0.266%	11	2,847	+18.206%
2026-01-14	177.0000	177.0000	177.0000	177.0000	-3.295%	35	2,847	+18.520%
2026-01-05	182.7900	183.0300	182.7900	183.0300	-1.745%	60	2,812	+14.615%
2025-12-26	186.2800	186.2800	186.2800	186.2800	+3.760%	50	2,812	+12.615%
2025-12-23	179.5300	179.5300	179.5300	179.5300	+0.464%	30	2,812	+16.850%
2025-12-05	178.7000	178.7000	178.7000	178.7000	-5.350%	1	2,812	+17.392%
2025-11-20	188.8000	188.8000	188.8000	188.8000	+6.246%	1	2,812	+11.112%
2025-11-18	179.4800	179.4800	177.6300	177.7000	-4.437%	61	2,813	+18.053%
2025-11-14	185.9500	185.9500	185.9500	185.9500	-1.770%	1	2,756	+12.815%
2025-11-11	189.3000	189.3000	189.3000	189.3000	+2.076%	1	2,755	+10.819%
2025-11-07	180.0000	185.4500	180.0000	185.4500	-3.336%	22	2,754	+13.119%
2025-11-06	191.8500	191.8500	191.8500	191.8500	-2.441%	1	2,754	+9.346%
2025-11-05	196.1000	198.2500	196.1000	196.6500	+0.311%	148	2,753	+6.677%
2025-11-04	198.2500	198.6200	194.5500	196.0400	-3.836%	393	2,813	+7.009%
2025-10-29	203.8600	203.8600	203.8600	203.8600	+12.493%	1	2,779	+2.904%
2025-10-07	181.2200	181.2200	181.2200	181.2200	+4.120%	13	2,792	+15.760%
2025-09-23	174.0500	174.0500	174.0500	174.0500	+5.606%	5	2,792	+20.529%
2025-09-08	164.8100	164.8100	164.8100	164.8100	-6.692%	1	2,792	+27.286%
2025-08-13	176.6300	176.6300	176.6300	176.6300	+0.736%	30	2,791	+18.768%
2025-08-07	176.2600	176.2600	175.3400	175.3400	+2.905%	11	2,761	+19.642%
2025-08-01	170.3600	170.3900	170.1400	170.3900	+21.438%	5	2,761	+23.118%
2025-06-17	140.2100	140.3300	140.2100	140.3100	+0.501%	11	2,766	+49.512%
2025-06-11	139.5600	139.6100	139.5600	139.6100	+0.201%	2	2,766	+50.261%
2025-06-06	139.3300	139.3300	139.3300	139.3300	+10.527%	36	2,764	+50.563%
2025-05-13	126.0600	126.0600	126.0600	126.0600	+15.811%	1	2,764	+66.413%
2025-05-01	109.5300	109.5300	108.8500	108.8500	+5.047%	2	2,765	+92.724%
2025-04-25	103.6200	103.6200	103.6200	103.6200	+0.261%	4	2,765	+102.451%
2025-04-24	103.3500	103.3500	103.3500	103.3500	+4.977%	1	2,765	+102.980%
2025-04-23	99.4500	99.4500	98.4500	98.4500	+8.246%	3	2,765	+113.083%
2025-04-21	90.9500	90.9500	90.9500	90.9500	-8.270%	5	2,766	+130.654%
2025-04-16	101.4300	101.4300	99.1500	99.1500	-8.373%	14	2,761	+111.578%
2025-04-14	108.2100	108.2100	108.2100	108.2100	+1.606%	1	2,758	+93.864%
2025-04-11	106.5000	106.5000	106.5000	106.5000	+0.938%	2	2,758	+96.977%
2025-04-10	105.5100	105.5100	105.5100	105.5100	-4.265%	1	2,758	+98.825%
2025-04-09	110.2100	110.2100	110.2100	110.2100	+16.072%	1	2,759	+90.346%
2025-04-07	94.9500	94.9500	94.9500	94.9500	-3.633%	13	2,760	+120.937%
2025-04-03	98.5300	98.5300	98.5300	98.5300	-12.066%	1	2,760	+112.910%
2025-03-27	112.0500	112.0500	112.0500	112.0500	-1.538%	1	2,759	+87.220%
2025-03-19	112.8300	113.8000	112.8300	113.8000	-2.635%	3	2,759	+84.341%
2025-03-14	116.8800	116.8800	116.8800	116.8800	+4.357%	2	2,756	+79.483%
2025-03-12	112.0000	112.0000	112.0000	112.0000	+6.413%	3	2,755	+87.304%
2025-03-11	105.2500	105.2500	105.2500	105.2500	+1.299%	1	2,758	+99.316%
2025-03-10	106.6100	106.6100	103.9000	103.9000	-0.574%	42	2,758	+101.906%
2025-03-07	106.0800	106.0800	104.5000	104.5000	-3.820%	40	2,737	+100.746%
2025-03-06	108.6500	108.6500	108.6500	108.6500	-3.310%	3	2,728	+93.079%
2025-03-05	112.3700	112.3700	112.3700	112.3700	-1.447%	1	2,728	+86.687%
2025-03-03	114.0200	114.0200	114.0200	114.0200	-15.970%	1	2,728	+83.985%
2025-02-21	135.6900	135.6900	135.6900	135.6900	+0.377%	2	2,728	+54.602%
2025-02-20	135.1800	135.1800	135.1800	135.1800	+6.491%	37	2,727	+55.186%
2025-02-12	127.5000	128.0500	123.6000	126.9400	-1.810%	658	2,727	+65.259%
2025-02-11	128.9300	129.6900	128.9300	129.2800	-0.988%	45	2,446	+62.268%
2025-02-10	130.5000	131.0900	130.4900	130.5700	+3.833%	78	2,411	+60.665%
2025-02-07	125.3400	125.7500	124.0200	125.7500	+6.271%	2,206	2,333	+66.823%
2025-02-05	118.3800	118.9300	118.3300	118.3300	+2.896%	100	1,230	+77.284%
2025-01-27	116.1300	116.1300	115.0000	115.0000	-16.424%	15	1,130	+82.417%
2025-01-21	137.0000	137.6000	137.0000	137.6000	+2.932%	630	1,117	+52.456%
2025-01-17	135.0000	136.0000	133.6800	133.6800	+1.311%	34	481	+56.927%
2025-01-16	133.0000	134.0000	131.9500	131.9500	-1.530%	13	481	+58.984%
2025-01-15	131.0000	134.0000	131.0000	134.0000	+4.737%	11	480	+56.552%
2025-01-14	128.9500	129.0000	127.9400	127.9400	-3.076%	9	480	+63.967%
2025-01-10	130.5300	133.0000	130.5300	132.0000	-2.941%	20	483	+58.924%
2025-01-08	139.0000	140.0000	136.0000	136.0000	-1.306%	9	479	+54.250%
2025-01-07	148.0000	148.0000	137.8000	137.8000	-6.892%	13	479	+52.235%
2025-01-06	147.0000	148.9900	147.0000	148.0000	+4.965%	7	484	+41.743%
2025-01-03	142.0000	142.0000	139.3200	141.0000	+7.551%	94	488	+48.780%
2024-12-16	131.1000	131.1000	131.1000	131.1000	-1.429%	6	452	+60.015%
2024-12-12	133.0000	133.0000	133.0000	133.0000	-3.832%	2	452	+57.729%
2024-12-10	138.3000	138.3000	138.3000	138.3000	+0.217%	1	452	+51.685%
2024-12-09	138.0000	138.0000	138.0000	138.0000	-2.817%	2	453	+52.014%
2024-12-04	138.0000	142.5000	138.0000	142.0000	+6.687%	24	455	+47.732%
2024-11-26	133.0000	133.1000	133.0000	133.1000	-0.672%	4	439	+57.611%
2024-11-25	134.9900	134.9900	134.0000	134.0000	-5.634%	6	438	+56.552%
2024-11-22	142.0000	142.0000	142.0000	142.0000	-2.069%	2	439	+47.732%
2024-11-21	142.0000	145.0000	141.5000	145.0000	+4.317%	4	440	+44.676%
2024-11-18	139.0000	139.0000	139.0000	139.0000	+0.448%	1	441	+50.921%
2024-11-15	138.3800	138.3800	138.3800	138.3800	-4.566%	2	442	+51.597%
2024-11-12	144.0000	145.0000	143.0000	145.0000	-0.685%	13	441	+44.676%
2024-11-07	146.0000	146.0000	146.0000	146.0000	+7.749%	2	431	+43.685%
2024-11-05	136.8600	137.0000	135.0000	135.5000	+2.072%	12	431	+54.819%
2024-11-04	134.5000	134.9900	132.7500	132.7500	-1.667%	120	430	+58.026%
2024-10-30	136.0000	136.5000	135.0000	135.0000	-1.460%	8	322	+55.393%
2024-10-25	137.0000	137.0000	137.0000	137.0000	-1.083%	2	317	+53.124%
2024-10-21	138.5000	138.5000	138.5000	138.5000	+1.951%	1	316	+51.466%
2024-10-17	135.8500	135.8500	135.8500	135.8500	+4.347%	1	316	+54.420%
2024-10-16	130.5500	130.5500	130.0000	130.1900	-0.898%	32	315	+61.134%
2024-10-11	131.3700	131.3700	131.3700	131.3700	-0.099%	20	305	+59.686%
2024-10-10	128.5500	131.5000	128.5500	131.5000	+2.335%	17	295	+59.529%
2024-10-09	130.0200	130.0200	127.9000	128.5000	+0.195%	60	282	+63.253%
2024-10-08	128.0500	129.0000	128.0500	128.2500	+3.553%	16	222	+63.571%
2024-10-07	122.8000	126.6400	122.8000	123.8500	+3.045%	49	210	+69.382%
2024-10-04	120.0500	120.1900	120.0500	120.1900	+4.969%	8	192	+74.540%
2024-10-02	114.5000	114.5000	114.5000	114.5000	0.000%	1	192	+83.214%
2024-10-01	119.0000	119.0000	114.5000	114.5000	-0.435%	31	191	+83.214%
2024-09-30	115.0000	115.0000	115.0000	115.0000	+2.679%	1	222	+82.417%
2024-09-23	111.7000	112.5000	111.4200	112.0000	-0.753%	21	221	+87.304%
2024-09-20	114.2500	114.2500	112.8500	112.8500	-1.630%	6	211	+85.893%
2024-09-19	114.7200	114.7200	114.7200	114.7200	+0.941%	1	209	+82.863%
2024-09-16	113.6500	113.6500	113.6500	113.6500	-0.482%	2	208	+84.584%
2024-09-13	114.2000	114.2000	114.2000	114.2000	-1.126%	6	210	+83.695%
2024-09-12	113.1000	115.9000	113.1000	115.5000	+1.744%	25	210	+81.628%
2024-09-11	105.0000	114.0000	105.0000	113.5200	+10.214%	36	186	+84.796%
2024-09-10	103.0000	103.0000	103.0000	103.0000	+1.889%	2	177	+103.670%
2024-09-06	101.0400	101.0900	97.9000	101.0900	-2.985%	142	175	+107.518%
2024-09-05	103.4200	104.6000	103.4200	104.2000	-0.620%	5	104	+101.324%
2024-09-04	104.8500	104.8500	104.8500	104.8500	-2.009%	1	101	+100.076%
2024-09-03	107.0000	109.0000	107.0000	107.0000	-6.469%	16	100	+96.056%
2024-08-30	116.0000	116.2000	114.4000	114.4000	+0.105%	12	91	+83.374%
2024-08-29	112.0000	114.2800	112.0000	114.2800	-6.328%	2	91	+83.567%
2024-08-28	122.0000	122.0000	122.0000	122.0000	-2.400%	2	91	+71.951%
2024-08-27	126.0000	126.0000	125.0000	125.0000	+3.924%	11	93	+67.824%
2024-08-22	120.2700	120.2800	120.2700	120.2800	-3.776%	2	88	+74.410%
2024-08-21	125.0000	125.1000	123.5000	125.0000	+0.806%	14	88	+67.824%
2024-08-20	122.9100	124.0000	122.9100	124.0000	+21.569%	5	83	+69.177%
2024-08-09	102.0000	102.0000	102.0000	102.0000	-9.655%	2	78	+105.667%
2024-07-19	112.9000	112.9000	112.9000	112.9000	-10.397%	3	77	+85.810%
2024-07-12	126.0000	126.0000	126.0000	126.0000	-3.040%	1	77	+66.492%
2024-07-10	129.9500	129.9500	129.9500	129.9500	+11.068%	1	77	+61.431%
2024-06-24	115.6000	117.0000	115.6000	117.0000	-13.494%	6	77	+79.299%
2024-06-20	135.2500	135.2500	135.2500	135.2500	+5.483%	1	73	+55.105%
2024-06-17	128.2200	128.2200	128.2200	128.2200	+1.168%	2	74	+63.609%
2024-06-14	126.7400	126.7400	126.1500	126.7400	+3.335%	60	72	+65.520%
2024-06-12	122.6500	122.6500	122.6500	122.6500	+5.915%	1	43	+71.040%
2024-06-11	116.5300	116.5400	115.8000	115.8000	-90.405%	4	44	+81.157%
2024-06-06	1,252.8000	1,255.9500	1,201.8800	1,206.9000	-1.269%	23	2,502	-82.618%
2024-06-05	1,176.5000	1,222.4100	1,175.3700	1,222.4100	+6.697%	37	2,506	-82.839%
2024-06-04	1,153.4000	1,153.4000	1,145.6800	1,145.6800	-0.006%	6	2,478	-81.689%
2024-06-03	1,133.0000	1,145.7500	1,131.5600	1,145.7500	+2.383%	4	2,476	-81.691%
2024-05-31	1,109.3000	1,119.0800	1,109.3000	1,119.0800	-1.443%	4	2,473	-81.254%
2024-05-30	1,135.7500	1,135.8500	1,134.6700	1,135.4600	-0.512%	6	2,472	-81.525%
2024-05-29	1,123.2000	1,143.4000	1,118.6100	1,141.3000	+1.697%	4	2,469	-81.619%
2024-05-28	1,118.2000	1,122.2500	1,109.3100	1,122.2500	+6.784%	34	2,467	-81.307%
2024-05-24	1,041.3000	1,055.3000	1,027.4200	1,050.9500	+2.288%	330	2,367	-80.039%
2024-05-23	1,035.7800	1,044.5000	1,027.4400	1,027.4400	+8.534%	32	2,351	-79.582%
2024-05-21	934.8100	949.0000	934.8100	946.6500	+2.585%	6	2,351	-77.840%
2024-05-17	922.8000	922.8000	922.8000	922.8000	+3.005%	2	2,350	-77.267%
2024-05-07	895.5000	895.8800	895.5000	895.8800	-2.303%	2	2,351	-76.584%
2024-05-06	908.1500	917.0000	908.1500	917.0000	+3.266%	5	2,351	-77.123%
2024-05-03	880.0000	888.0000	879.0000	888.0000	+3.952%	14	2,348	-76.376%
2024-05-02	854.2400	854.2400	854.2400	854.2400	-1.605%	1	2,343	-75.442%
2024-04-30	859.5000	871.0500	859.5000	868.1700	+0.451%	6	2,343	-75.837%
2024-04-29	857.5200	868.0000	857.5200	864.2700	-1.300%	6	2,347	-75.727%
2024-04-26	835.9700	879.6000	835.9700	875.6500	+6.255%	1,524	2,345	-76.043%
2024-04-25	790.1500	829.0400	790.1500	824.1000	+3.455%	615	1,806	-74.544%
2024-04-24	824.2700	829.6300	789.8100	796.5800	-2.951%	631	1,404	-73.665%
2024-04-23	819.1500	823.8000	812.2700	820.8000	+3.244%	683	223	-74.442%
2024-04-22	776.0500	795.0100	776.0500	795.0100	-1.634%	161	223	-73.613%
2024-04-19	840.2000	840.2000	808.2200	808.2200	-4.211%	5	80	-74.044%
2024-04-18	847.5500	855.8500	841.7700	843.7500	-0.148%	5	83	-75.137%
2024-04-17	851.6000	851.6000	840.8500	845.0000	-1.777%	5	78	-75.174%
2024-04-15	874.5600	874.5600	860.2900	860.2900	-2.964%	3	81	-75.615%
2024-04-12	886.5700	886.5700	886.5700	886.5700	+5.633%	6	80	-76.338%
2024-04-09	839.2900	839.2900	839.2900	839.2900	-5.165%	1	77	-75.005%
2024-04-04	891.2400	891.2400	885.0000	885.0000	-0.338%	2	77	-76.296%
2024-04-03	893.3000	893.3000	888.0000	888.0000	-0.986%	7	77	-76.376%
2024-04-01	909.6500	912.3300	894.1700	896.8400	-0.445%	7	75	-76.609%
2024-03-28	895.6900	908.6000	895.6900	900.8500	-2.082%	14	59	-76.713%
2024-03-27	920.0000	920.0000	920.0000	920.0000	-1.892%	1	59	-77.198%
2024-03-26	958.7000	958.7000	937.7400	937.7400	-1.857%	9	59	-77.629%
2024-03-25	962.1200	964.9500	947.9300	955.4800	+1.171%	29	65	-78.045%
2024-03-22	933.5100	944.4200	933.5100	944.4200	+3.551%	66	42	-77.787%
2024-03-21	912.8400	914.7000	910.0000	912.0300	+2.275%	9	14	-76.999%
2024-03-20	881.7300	895.8300	875.0000	891.7400	+2.664%	6	12	-76.475%
2024-03-19	877.8000	877.8000	868.6000	868.6000	-0.850%	3	8	-75.848%
2024-03-18	917.1500	917.1500	873.3000	876.0500	-0.121%	10	9	-76.054%
2024-03-14	886.5700	886.5700	877.1100	877.1100	-3.214%	4	6	-76.083%
2024-03-13	906.2400	906.2400	906.2400	906.2400	+0.303%	2	0	-76.852%
2024-03-12	897.7500	905.0000	897.7500	903.5000	+3.257%	10	0	-76.781%
2024-03-11	872.0000	875.0000	872.0000	875.0000	0.000%	4	0	-76.025%
2024-03-08	960.5000	974.0000	870.0000	875.0000	-3.634%	12	0	-76.025%
2024-03-07	908.0000	908.0000	908.0000	908.0000	+1.680%	2	0	-76.896%
2024-03-06	893.0000	893.0000	893.0000	893.0000	0.000%	4	0	-76.508%