Dark

NVDA20261218C54
NVDA Dec 18 2026 54.00 Call (NVDA261218C00054000)
option OPRA

Inactive

Aug 7, 2026

170.75+21.099%(+29.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	170.7500	170.7500	170.7500	170.7500	+21.099%	1	559	0.000%
2026-07-28	141.0000	141.0000	141.0000	141.0000	-14.695%	9	560	+21.099%
2026-06-04	165.2900	165.2900	165.2900	165.2900	+0.682%	6	560	+3.303%
2026-05-22	164.1700	164.1700	164.1700	164.1700	+22.652%	8	560	+4.008%
2026-03-11	133.8500	133.8500	133.8500	133.8500	-2.435%	9	559	+27.568%
2025-12-30	137.1900	137.1900	137.1900	137.1900	+0.336%	1	559	+24.462%
2025-12-29	137.6000	137.6000	135.9900	136.7300	-0.920%	13	560	+24.881%
2025-12-23	136.0000	138.0000	136.0000	138.0000	+11.317%	4	566	+23.732%
2025-12-18	123.9400	123.9700	123.9400	123.9700	-0.105%	2	566	+37.735%
2025-12-01	124.1000	124.1000	124.1000	124.1000	-2.621%	1	566	+37.591%
2025-11-28	127.0800	127.4400	127.0800	127.4400	-2.412%	3	566	+33.985%
2025-11-26	129.2700	130.5900	129.2700	130.5900	-0.805%	3	567	+30.753%
2025-11-24	131.6500	131.6500	131.6500	131.6500	-1.245%	30	567	+29.700%
2025-11-20	141.7100	141.7100	133.3100	133.3100	-2.480%	6	567	+28.085%
2025-11-19	136.4700	137.6400	134.7000	136.7000	-0.124%	8	567	+24.909%
2025-11-17	136.8700	136.8700	136.8700	136.8700	-1.277%	1	564	+24.753%
2025-11-14	138.2900	139.2200	138.2900	138.6400	-11.919%	5	564	+23.161%
2025-11-03	157.4000	157.4000	157.4000	157.4000	+0.064%	1	563	+8.482%
2025-10-29	157.3000	157.3000	157.3000	157.3000	+16.174%	10	563	+8.551%
2025-10-06	135.4000	135.4000	135.4000	135.4000	-0.089%	30	573	+26.108%
2025-09-30	132.6500	135.5200	132.6500	135.5200	+7.113%	10	573	+25.996%
2025-09-22	126.5200	126.5200	126.5200	126.5200	+1.704%	1	573	+34.959%
2025-08-29	124.4000	124.4000	124.4000	124.4000	-2.987%	1	573	+37.259%
2025-08-28	128.2300	128.2300	128.2300	128.2300	-1.057%	5	573	+33.159%
2025-08-15	129.6000	129.6000	129.6000	129.6000	-0.560%	1	573	+31.752%
2025-07-31	130.3300	130.3300	130.3300	130.3300	+6.046%	10	573	+31.014%
2025-07-21	122.9000	122.9000	122.9000	122.9000	+0.928%	1	583	+38.934%
2025-07-16	121.3500	121.7700	121.3500	121.7700	+0.041%	9	583	+40.223%
2025-07-15	120.6000	121.7200	120.6000	121.7200	+7.755%	8	592	+40.281%
2025-07-14	112.9600	112.9600	112.9600	112.9600	-0.703%	1	593	+51.160%
2025-07-09	113.7600	113.7600	113.7600	113.7600	+32.279%	1	593	+50.097%
2025-05-15	86.0000	86.0000	86.0000	86.0000	+13.681%	2	603	+98.547%
2025-05-12	74.7000	75.6500	74.7000	75.6500	+34.728%	20	603	+125.711%
2025-04-23	56.1500	56.1500	56.1500	56.1500	+11.409%	12	623	+204.096%
2025-04-21	50.4000	50.4000	50.4000	50.4000	-6.667%	1	611	+238.790%
2025-04-04	54.0000	54.0000	54.0000	54.0000	-4.896%	20	611	+216.204%
2025-04-03	56.7800	56.7800	56.7800	56.7800	-9.384%	10	611	+200.722%
2025-04-01	62.6600	62.6600	62.6600	62.6600	+3.742%	20	612	+172.502%
2025-03-31	60.4000	60.4000	60.4000	60.4000	-8.885%	20	612	+182.699%
2025-03-27	66.2900	66.2900	66.2900	66.2900	-2.900%	40	615	+157.580%
2025-03-06	68.2700	68.2700	68.2700	68.2700	-4.916%	10	627	+150.110%
2025-03-05	71.8000	71.8000	71.8000	71.8000	-20.925%	10	627	+137.813%
2025-02-21	91.0000	91.0000	90.1000	90.8000	-9.109%	18	637	+88.051%
2025-01-22	99.4300	99.9000	99.4200	99.9000	-5.200%	10	645	+70.921%
2025-01-06	105.3800	105.3800	105.3800	105.3800	+7.971%	6	655	+62.033%
2025-01-03	97.7800	97.7800	97.6000	97.6000	+9.663%	6	661	+74.949%
2024-12-27	89.0000	89.0000	89.0000	89.0000	-6.806%	8	662	+91.854%
2024-12-24	94.7000	95.5000	94.7000	95.5000	+10.405%	4	660	+78.796%
2024-12-19	86.5000	86.5000	86.5000	86.5000	+0.581%	4	660	+97.399%
2024-12-18	86.0000	86.0000	86.0000	86.0000	+0.373%	3	664	+98.547%
2024-12-17	85.6800	85.6800	85.6800	85.6800	-6.361%	10	667	+99.288%
2024-12-11	91.5000	91.5000	91.5000	91.5000	-1.348%	11	657	+86.612%
2024-12-09	92.7500	92.7500	92.7500	92.7500	-6.408%	1	648	+84.097%
2024-12-05	99.0500	99.1000	99.0500	99.1000	+0.202%	2	648	+72.301%
2024-12-04	96.0000	98.9000	96.0000	98.9000	-0.713%	3	646	+72.649%
2024-11-07	101.8100	101.8100	99.6100	99.6100	+14.626%	10	645	+71.419%
2024-10-31	86.9000	86.9000	86.9000	86.9000	-8.042%	1	635	+96.490%
2024-10-30	95.0000	95.0000	94.5000	94.5000	-0.526%	3	635	+80.688%
2024-10-24	95.0000	95.0000	95.0000	95.0000	+1.290%	10	637	+79.737%
2024-10-23	94.3000	94.3000	93.7900	93.7900	+0.182%	4	647	+82.056%
2024-10-14	93.6200	93.6200	93.6200	93.6200	+21.034%	10	647	+82.386%
2024-10-03	78.2000	78.2000	77.3500	77.3500	+2.859%	5	657	+120.750%
2024-09-19	75.2000	75.2000	75.2000	75.2000	+4.011%	1	656	+127.061%
2024-09-16	72.3000	72.3000	72.3000	72.3000	+14.671%	2	656	+136.169%
2024-09-09	63.0500	63.0500	63.0500	63.0500	-3.740%	1	655	+170.817%
2024-09-03	65.2300	65.5000	65.2300	65.5000	-16.709%	18	656	+160.687%
2024-08-29	78.3000	78.6400	78.3000	78.6400	-1.626%	2	656	+117.129%
2024-08-28	79.9400	79.9400	79.9400	79.9400	-2.868%	9	656	+113.598%
2024-08-22	82.3000	82.3000	82.3000	82.3000	+38.436%	110	655	+107.473%
2024-08-08	59.4500	59.4500	59.4500	59.4500	-0.084%	1	711	+187.216%
2024-08-05	59.5000	59.5000	59.5000	59.5000	-6.549%	1	711	+186.975%
2024-08-02	63.6700	63.6700	63.6700	63.6700	+2.363%	2	711	+168.180%
2024-07-30	62.2000	62.2000	62.2000	62.2000	-12.653%	12	709	+174.518%
2024-07-26	71.2100	71.2100	71.2100	71.2100	-10.742%	1	709	+139.784%
2024-07-22	79.7800	79.7800	79.7800	79.7800	+6.345%	10	710	+114.026%
2024-07-17	75.0200	75.0200	75.0200	75.0200	-13.121%	1	720	+127.606%
2024-07-12	86.4500	86.4500	86.3500	86.3500	+9.470%	4	719	+97.742%
2024-07-02	78.8800	78.8800	78.8800	78.8800	-3.475%	10	719	+116.468%
2024-06-26	81.7200	81.7200	81.7200	81.7200	-1.720%	40	719	+108.945%
2024-06-21	84.8200	84.8200	83.0500	83.1500	-9.482%	8	719	+105.352%
2024-06-18	91.8600	91.8600	91.8600	91.8600	+4.386%	10	729	+85.881%
2024-06-17	88.0000	88.0000	88.0000	88.0000	+1.382%	1	729	+94.034%
2024-06-14	86.8000	86.8000	86.8000	86.8000	+2.130%	2	729	+96.717%
2024-06-13	85.0500	85.0500	84.9900	84.9900	+6.105%	10	730	+100.906%
2024-06-10	76.0000	80.1000	76.0000	80.1000	0.000%	14	720	+113.171%