Dark

NVDA20261218C56
NVDA Dec 18 2026 56.00 Call (NVDA261218C00056000)
option OPRA

Inactive

Sep 1, 2026

161.88-3.820%(-6.43)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	161.8800	161.8800	161.8800	161.8800	-3.820%	4	933	0.000%
2026-08-28	168.3100	168.3100	168.3100	168.3100	+12.095%	2	937	-3.820%
2026-08-26	150.1500	150.1500	150.1500	150.1500	+1.501%	3	937	+7.812%
2026-07-17	151.0000	151.0000	147.9300	147.9300	+4.397%	3	937	+9.430%
2026-06-30	141.7000	141.7000	141.7000	141.7000	-6.807%	23	934	+14.241%
2026-06-17	152.0500	152.0500	152.0500	152.0500	-4.844%	10	921	+6.465%
2026-06-04	159.7900	159.7900	159.7900	159.7900	+3.571%	10	921	+1.308%
2026-05-07	154.5000	154.5000	154.2800	154.2800	+8.024%	10	926	+4.926%
2026-05-04	143.3500	143.3500	142.8200	142.8200	+11.709%	2	930	+13.345%
2026-01-21	127.3100	127.8500	127.3100	127.8500	-5.993%	199	931	+26.617%
2026-01-15	136.0000	136.0000	136.0000	136.0000	+3.548%	2	931	+19.029%
2026-01-09	131.3400	131.3400	131.3400	131.3400	+6.902%	2	931	+23.253%
2025-12-12	122.8600	122.8600	122.8600	122.8600	-1.712%	1	931	+31.760%
2025-12-11	125.0000	125.0000	125.0000	125.0000	-1.760%	40	932	+29.504%
2025-12-01	127.2400	127.3800	126.3100	127.2400	+2.267%	23	892	+27.224%
2025-11-28	125.5000	126.2100	124.2900	124.4200	-3.024%	152	895	+30.108%
2025-11-26	128.4600	130.7500	128.3000	128.3000	-4.949%	12	904	+26.173%
2025-11-20	141.7700	141.7700	134.9800	134.9800	+1.657%	6	904	+19.929%
2025-11-19	133.9100	135.2100	132.1400	132.7800	+0.660%	18	904	+21.916%
2025-11-18	129.0800	131.9100	129.0800	131.9100	-0.715%	6	903	+22.720%
2025-11-17	132.8600	132.8600	132.8600	132.8600	-3.389%	1	906	+21.843%
2025-11-14	137.2900	137.5200	137.2900	137.5200	+4.079%	2	905	+17.714%
2025-11-13	132.1300	132.1300	132.1300	132.1300	-5.917%	2	904	+22.516%
2025-11-12	140.4400	140.4400	140.4400	140.4400	-4.012%	1	904	+15.266%
2025-11-04	146.3100	146.3100	146.3100	146.3100	-3.578%	90	904	+10.642%
2025-10-31	152.2600	152.2600	151.7400	151.7400	+23.819%	110	904	+6.682%
2025-08-29	122.5500	122.5500	122.5500	122.5500	-2.761%	1	905	+32.093%
2025-07-31	126.0300	126.0300	126.0300	126.0300	+5.819%	10	905	+28.446%
2025-07-16	119.8800	119.8800	119.1000	119.1000	-1.326%	21	915	+35.919%
2025-07-15	120.7000	120.7000	120.7000	120.7000	+7.308%	1	927	+34.118%
2025-07-09	112.9000	112.9000	112.4800	112.4800	+36.588%	2	928	+43.919%
2025-05-23	82.3500	82.3500	82.3500	82.3500	+1.167%	6	930	+96.576%
2025-05-13	81.4000	81.4000	81.4000	81.4000	+36.326%	10	930	+98.870%
2025-04-25	58.4000	59.7100	58.4000	59.7100	+9.259%	22	930	+171.110%
2025-04-23	55.6800	55.6800	54.6500	54.6500	+6.947%	2	940	+196.212%
2025-04-22	51.1000	51.1000	51.1000	51.1000	-12.545%	1	940	+216.791%
2025-04-10	58.4300	58.4300	58.4300	58.4300	+23.792%	1	940	+177.049%
2025-04-07	42.0800	47.5800	42.0800	47.2000	-14.135%	12	940	+242.966%
2025-04-03	54.9700	54.9700	54.9700	54.9700	-9.885%	10	951	+194.488%
2025-03-10	63.5000	63.5000	59.7200	61.0000	-2.087%	4	941	+165.377%
2025-03-07	61.5000	62.3000	61.5000	62.3000	-10.360%	52	941	+159.839%
2025-02-03	69.5000	69.5000	69.5000	69.5000	-7.923%	10	950	+132.921%
2025-01-27	75.4800	75.4800	75.4800	75.4800	-11.668%	10	950	+114.467%
2025-01-13	85.0000	85.4500	85.0000	85.4500	-7.612%	7	950	+89.444%
2025-01-08	92.4900	92.4900	92.4900	92.4900	-0.356%	4	955	+75.024%
2025-01-07	92.8200	92.8200	92.8200	92.8200	-0.354%	11	955	+74.402%
2024-11-05	93.1500	93.1500	93.1500	93.1500	+3.904%	15	950	+73.784%
2024-11-01	89.6500	89.6500	89.6500	89.6500	-4.414%	40	950	+80.569%
2024-10-17	93.7900	93.7900	93.7900	93.7900	+8.654%	10	930	+72.598%
2024-10-08	86.3200	86.3200	86.3200	86.3200	+13.879%	1	940	+87.535%
2024-10-03	75.8000	75.8000	75.8000	75.8000	+7.442%	1	940	+113.562%
2024-09-23	70.5500	70.5500	70.5500	70.5500	+6.894%	20	940	+129.454%
2024-09-11	66.0000	66.0000	66.0000	66.0000	+4.101%	10	940	+145.273%
2024-09-10	63.0000	63.4000	61.2000	63.4000	+3.934%	40	940	+155.331%
2024-09-09	62.1500	62.1500	60.0000	61.0000	+3.390%	70	960	+165.377%
2024-09-06	63.3500	63.3500	59.0000	59.0000	-6.940%	66	951	+174.373%
2024-09-05	64.5000	65.0000	62.4000	63.4000	+2.258%	60	939	+155.331%
2024-09-04	60.7000	64.5200	60.7000	62.0000	-3.876%	70	949	+161.097%
2024-09-03	68.3500	68.3500	64.5000	64.5000	-15.686%	40	949	+150.977%
2024-08-29	76.5000	76.5000	76.5000	76.5000	+10.870%	5	949	+111.608%
2024-08-13	67.7000	69.0000	67.7000	69.0000	+6.121%	20	949	+134.609%
2024-08-12	66.7200	66.8100	65.0200	65.0200	+6.590%	5	969	+148.970%
2024-08-08	58.1400	61.0000	58.1400	61.0000	+5.536%	21	972	+165.377%
2024-08-07	65.0000	65.0000	57.8000	57.8000	-10.388%	36	992	+180.069%
2024-08-06	64.5000	64.5000	64.5000	64.5000	+10.540%	5	992	+150.977%
2024-08-05	58.3500	58.3500	58.3500	58.3500	-8.828%	2	997	+177.429%
2024-08-02	60.0000	64.0000	60.0000	64.0000	-1.387%	43	995	+152.938%
2024-08-01	70.0000	70.0000	64.9000	64.9000	-5.255%	23	985	+149.430%
2024-07-31	68.5000	68.5000	68.5000	68.5000	+11.491%	15	965	+136.321%
2024-07-30	64.4500	64.4500	60.0000	61.4400	-12.002%	34	965	+163.477%
2024-07-26	69.8200	69.8200	69.8200	69.8200	-5.992%	2	961	+131.853%
2024-07-19	74.2700	74.2700	74.2700	74.2700	-11.657%	1	961	+117.961%
2024-07-15	84.0700	84.0700	84.0700	84.0700	-3.854%	1	961	+92.554%
2024-06-17	86.0000	87.4400	86.0000	87.4400	+1.087%	12	961	+85.133%
2024-06-14	85.1500	87.8000	85.1500	86.5000	+4.204%	30	951	+87.145%
2024-06-13	83.0100	83.0100	83.0100	83.0100	+3.737%	10	957	+95.013%
2024-06-12	78.8600	80.0200	78.8600	80.0200	+4.711%	17	967	+102.299%
2024-06-10	76.4200	76.4200	76.4200	76.4200	0.000%	2	960	+111.829%