Dark

NVDA20261218C120
NVDA Dec 18 2026 120.00 Call (NVDA261218C00120000)
option OPRA

EOD

May 15, 2025

41.19-1.929%(-0.81)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	40.80	42.50	40.55	41.19	-1.929%	21	10,879	0.000%
2025-05-14	40.10	42.00	39.50	42.00	+10.005%	76	10,877	-1.929%
2025-05-13	34.45	38.50	34.45	38.18	+16.473%	102	10,889	+7.884%
2025-05-12	32.79	33.00	31.45	32.78	+11.307%	314	10,904	+25.656%
2025-05-09	29.90	30.40	29.15	29.45	-2.322%	270	10,968	+39.864%
2025-05-08	30.40	30.40	28.95	30.15	+2.273%	183	10,938	+36.617%
2025-05-07	27.00	29.48	26.84	29.48	+9.185%	19	10,950	+39.722%
2025-05-06	26.10	27.00	26.05	27.00	-2.527%	6	10,945	+52.556%
2025-05-05	27.55	27.81	26.90	27.70	-0.360%	257	10,943	+48.700%
2025-05-02	28.00	28.20	27.25	27.80	+6.923%	164	10,748	+48.165%
2025-05-01	26.40	27.52	26.00	26.00	+10.544%	86	10,756	+58.423%
2025-04-30	22.00	23.52	21.90	23.52	-4.000%	53	10,759	+75.128%
2025-04-29	24.28	24.73	23.75	24.50	+1.660%	16	10,792	+68.122%
2025-04-28	23.79	24.10	22.80	24.10	-5.490%	28	10,789	+70.913%
2025-04-25	23.00	26.00	23.00	25.50	+11.451%	244	10,792	+61.529%
2025-04-24	22.00	22.88	21.90	22.88	+4.475%	33	10,835	+80.026%
2025-04-23	22.35	22.35	21.50	21.90	+12.020%	29	10,832	+88.082%
2025-04-22	19.45	20.00	19.27	19.55	+5.562%	108	10,830	+110.691%
2025-04-21	19.85	19.90	18.00	18.52	-13.255%	117	10,799	+122.408%
2025-04-17	22.45	22.45	20.74	21.35	-1.658%	85	10,813	+92.927%
2025-04-16	23.85	24.35	21.45	21.71	-22.103%	209	10,813	+89.728%
2025-04-15	27.70	28.56	27.24	27.87	+1.345%	68	10,782	+47.793%
2025-04-14	29.30	29.30	26.75	27.50	-0.542%	330	10,802	+49.782%
2025-04-11	27.60	27.88	26.89	27.65	+7.379%	54	10,816	+48.969%
2025-04-10	26.35	27.02	24.25	25.75	-11.512%	177	10,816	+59.961%
2025-04-09	21.61	29.50	21.20	29.10	+50.777%	381	10,922	+41.546%
2025-04-08	23.75	24.10	19.25	19.30	-6.808%	164	10,963	+113.420%
2025-04-07	15.70	21.40	15.65	20.71	+2.779%	751	11,044	+98.889%
2025-04-04	21.10	21.10	17.80	20.15	-9.843%	1,448	11,032	+104.417%
2025-04-03	24.03	24.40	22.35	22.35	-17.375%	266	11,302	+84.295%
2025-04-02	26.27	28.01	26.27	27.05	-0.258%	169	11,315	+52.274%
2025-04-01	25.80	27.12	25.55	27.12	+2.650%	44	11,307	+51.881%
2025-03-31	24.65	26.42	24.20	26.42	-3.927%	182	11,310	+55.905%
2025-03-28	28.65	29.10	27.08	27.50	-3.169%	162	11,355	+49.782%
2025-03-27	28.80	30.00	28.00	28.40	-4.377%	243	11,350	+45.035%
2025-03-26	33.11	33.11	29.50	29.70	-13.537%	182	11,226	+38.687%
2025-03-25	34.05	34.50	33.25	34.35	-2.415%	28	11,246	+19.913%
2025-03-24	34.50	35.38	33.75	35.20	+7.481%	136	11,241	+17.017%
2025-03-21	32.15	32.93	32.00	32.75	-2.239%	126	11,210	+25.771%
2025-03-20	33.79	34.69	33.32	33.50	-1.471%	17	11,222	+22.955%
2025-03-19	32.62	34.00	32.50	34.00	+5.590%	21	11,217	+21.147%
2025-03-18	32.75	32.90	32.20	32.20	-9.551%	19	11,213	+27.919%
2025-03-17	36.85	36.93	34.44	35.60	-2.466%	82	11,199	+15.702%
2025-03-14	35.05	36.50	35.05	36.50	+10.106%	422	11,253	+12.849%
2025-03-13	31.82	33.51	31.82	33.15	+0.913%	54	11,134	+24.253%
2025-03-12	32.00	32.85	31.30	32.85	+12.116%	39	11,134	+25.388%
2025-03-11	28.00	30.20	26.40	29.30	+8.519%	206	11,130	+40.580%
2025-03-10	28.85	29.10	26.50	27.00	-12.138%	343	11,072	+52.556%
2025-03-07	30.22	31.00	27.80	30.73	+3.468%	434	11,049	+34.038%
2025-03-06	31.70	32.53	29.65	29.70	-12.260%	66	10,936	+38.687%
2025-03-05	34.10	34.30	32.48	33.85	-0.733%	52	10,919	+21.684%
2025-03-04	30.40	34.36	29.90	34.10	+5.247%	145	10,905	+20.792%
2025-03-03	35.90	36.38	31.59	32.40	-12.432%	236	10,893	+27.130%
2025-02-28	34.00	38.06	34.00	37.00	+3.064%	496	10,841	+11.324%
2025-02-27	45.05	45.05	35.90	35.90	-17.471%	208	10,911	+14.735%
2025-02-26	43.25	44.70	42.27	43.50	+3.819%	88	10,893	-5.310%
2025-02-25	42.20	42.44	40.00	41.90	-4.338%	71	10,959	-1.695%
2025-02-24	45.65	46.50	43.80	43.80	-5.806%	40	10,959	-5.959%
2025-02-21	50.55	50.55	46.50	46.50	-7.921%	70	10,965	-11.419%
2025-02-20	50.13	50.50	50.13	50.50	+1.304%	3	10,964	-18.436%
2025-02-19	50.00	51.18	49.80	49.85	-1.986%	32	10,964	-17.372%
2025-02-18	53.05	53.25	50.71	50.86	+1.720%	8	10,977	-19.013%
2025-02-14	48.70	50.00	48.50	50.00	+5.020%	26	10,976	-17.620%
2025-02-13	46.12	48.00	46.12	47.61	+6.296%	37	10,976	-13.485%
2025-02-12	43.35	45.46	43.35	44.79	-2.524%	19	10,981	-8.038%
2025-02-11	45.54	47.00	45.54	45.95	-1.458%	38	10,979	-10.359%
2025-02-10	44.00	47.36	44.00	46.63	+6.827%	57	10,955	-11.666%
2025-02-07	43.85	43.85	42.36	43.65	+2.585%	90	10,954	-5.636%
2025-02-06	41.15	42.55	40.75	42.55	+7.995%	45	10,954	-3.196%
2025-02-05	38.05	39.40	37.98	39.40	+10.861%	76	10,948	+4.543%
2025-02-04	36.24	37.95	35.54	35.54	+1.254%	118	10,953	+15.898%
2025-02-03	34.82	36.12	33.75	35.10	-7.874%	106	10,967	+17.350%
2025-01-31	40.50	42.60	37.90	38.10	-7.073%	198	10,975	+8.110%
2025-01-30	39.50	41.00	36.90	41.00	+2.886%	189	10,997	+0.463%
2025-01-29	41.60	41.60	37.90	39.85	-5.636%	103	10,970	+3.363%
2025-01-28	37.85	42.25	35.00	42.23	+16.368%	407	10,924	-2.463%
2025-01-27	39.10	42.20	35.25	36.29	-30.345%	1,266	11,013	+13.502%
2025-01-24	55.38	55.38	52.00	52.10	-5.787%	92	10,967	-20.940%
2025-01-23	54.86	55.60	54.40	55.30	-2.555%	22	11,008	-25.515%
2025-01-22	55.00	56.75	54.15	56.75	+11.275%	38	11,002	-27.419%
2025-01-21	50.50	51.80	49.10	51.00	+4.294%	78	11,007	-19.235%
2025-01-17	48.40	49.25	48.40	48.90	+5.982%	38	11,000	-15.767%
2025-01-16	49.00	49.24	45.95	46.14	-3.372%	73	11,000	-10.728%
2025-01-15	46.05	47.75	46.05	47.75	+6.871%	4	10,968	-13.738%
2025-01-14	45.55	45.55	44.00	44.68	-3.395%	55	10,966	-7.811%
2025-01-13	44.95	46.25	44.45	46.25	-4.145%	2,029	10,957	-10.941%
2025-01-10	49.90	49.90	48.00	48.25	-6.817%	92	12,191	-14.632%
2025-01-08	53.87	54.49	51.23	51.78	-1.089%	61	12,175	-20.452%
2025-01-07	61.82	61.82	52.35	52.35	-14.293%	53	12,175	-21.318%
2025-01-06	58.60	61.35	58.60	61.08	+10.853%	47	12,168	-32.564%
2025-01-03	53.20	55.30	53.20	55.10	+10.754%	88	12,186	-25.245%
2025-01-02	49.29	49.97	47.55	49.75	+4.014%	107	12,222	-17.206%
2024-12-31	49.45	49.45	47.51	47.83	-6.582%	247	12,173	-13.883%
2024-12-30	47.97	51.30	47.97	51.20	+4.597%	35	12,173	-19.551%
2024-12-27	49.35	49.35	48.40	48.95	-6.046%	12	12,177	-15.853%
2024-12-26	52.30	52.30	51.30	52.10	-0.969%	1,008	12,178	-20.940%
2024-12-24	52.65	52.80	52.61	52.61	+1.173%	23	12,181	-21.707%
2024-12-23	49.50	52.05	49.50	52.00	+6.776%	141	12,181	-20.788%
2024-12-20	44.67	48.70	44.67	48.70	+3.397%	33	12,213	-15.421%
2024-12-19	45.40	47.85	45.40	47.10	+2.391%	7	12,214	-12.548%
2024-12-18	48.40	49.45	44.75	46.00	+3.697%	20	12,215	-10.457%
2024-12-17	44.30	45.50	42.97	44.36	-4.086%	104	12,215	-7.146%
2024-12-16	45.87	46.40	45.00	46.25	-2.632%	60	12,220	-10.941%
2024-12-13	50.60	50.70	47.00	47.50	-4.886%	212	12,225	-13.284%
2024-12-12	49.85	50.30	49.00	49.94	-2.991%	9	12,207	-17.521%
2024-12-11	51.79	51.79	51.48	51.48	+7.250%	110	12,213	-19.988%
2024-12-10	51.25	53.11	48.00	48.00	-5.138%	54	12,164	-14.188%
2024-12-09	50.90	51.78	50.30	50.60	-6.122%	93	12,183	-18.597%
2024-12-06	55.45	55.45	53.05	53.90	-3.630%	34	12,206	-23.581%
2024-12-05	55.95	57.00	55.44	55.93	-0.480%	29	12,212	-26.354%
2024-12-04	52.61	56.20	52.61	56.20	+8.202%	14	12,215	-26.708%
2024-12-03	51.50	51.94	51.50	51.94	+1.544%	17	12,216	-20.697%
2024-12-02	51.50	51.73	50.68	51.15	+0.294%	24	12,217	-19.472%
2024-11-29	49.87	51.00	49.87	51.00	+5.263%	6	12,224	-19.235%
2024-11-27	47.95	48.56	46.42	48.45	-3.486%	93	12,264	-14.985%
2024-11-26	51.50	51.90	50.00	50.20	-1.472%	45	12,264	-17.948%
2024-11-25	55.20	55.20	50.75	50.95	-7.364%	182	12,280	-19.156%
2024-11-22	57.60	57.60	55.00	55.00	-3.509%	304	12,352	-25.109%
2024-11-21	63.45	63.45	55.21	57.00	-2.896%	174	12,474	-27.737%
2024-11-20	58.65	58.70	57.00	58.70	-0.508%	32	12,474	-29.830%
2024-11-19	57.20	59.00	56.40	59.00	+8.356%	20	12,492	-30.186%
2024-11-18	53.50	54.45	52.57	54.45	-2.646%	59	12,498	-24.353%
2024-11-15	60.15	60.15	54.55	55.93	-5.123%	136	12,505	-26.354%
2024-11-14	59.50	60.35	58.90	58.95	-0.169%	48	12,509	-30.127%
2024-11-13	59.15	59.15	59.05	59.05	-1.221%	2	12,538	-30.246%
2024-11-12	58.70	60.86	58.70	59.78	+3.875%	76	12,538	-31.097%
2024-11-11	59.55	59.55	56.80	57.55	-2.275%	40	12,602	-28.427%
2024-11-08	60.00	60.00	58.85	58.89	-2.111%	66	12,635	-30.056%
2024-11-07	58.57	60.16	58.54	60.16	+3.546%	1,039	12,660	-31.533%
2024-11-06	56.22	58.64	56.22	58.10	+8.093%	1,113	13,596	-29.105%
2024-11-05	52.52	54.00	52.52	53.75	+1.896%	256	14,249	-23.367%
2024-11-04	52.28	53.00	51.00	52.75	+4.043%	188	14,089	-21.915%
2024-11-01	50.70	51.80	50.70	50.70	+1.951%	110	14,193	-18.757%
2024-10-31	52.60	52.60	49.23	49.73	-8.332%	111	14,188	-17.173%
2024-10-30	53.75	54.34	52.00	54.25	-2.691%	48	14,202	-24.074%
2024-10-29	54.65	56.09	54.65	55.75	+1.456%	19	14,193	-26.117%
2024-10-28	55.84	56.00	54.95	54.95	-2.363%	11	14,193	-25.041%
2024-10-25	57.00	57.75	56.21	56.28	+2.551%	240	14,194	-26.812%
2024-10-24	55.00	55.41	54.45	54.88	+0.975%	306	14,179	-24.945%
2024-10-23	55.40	55.40	53.20	54.35	-5.544%	149	14,250	-24.213%
2024-10-22	56.40	57.97	56.15	57.54	+0.947%	196	14,263	-28.415%
2024-10-21	54.17	57.00	53.25	57.00	+7.750%	124	14,272	-27.737%
2024-10-18	53.20	53.37	52.55	52.90	-1.324%	190	14,267	-22.136%
2024-10-17	53.43	54.62	53.18	53.61	+5.740%	34	14,301	-23.167%
2024-10-16	48.15	51.37	48.15	50.70	+6.289%	35	14,307	-18.757%
2024-10-15	52.45	52.45	46.70	47.70	-10.423%	220	14,314	-13.648%
2024-10-14	51.60	54.35	51.60	53.25	+5.030%	977	14,153	-22.648%
2024-10-11	50.17	51.40	50.17	50.70	+0.198%	238	14,975	-18.757%
2024-10-10	48.90	50.75	48.90	50.60	+4.008%	134	15,021	-18.597%
2024-10-09	50.00	50.00	48.12	48.65	-0.613%	195	15,109	-15.334%
2024-10-08	47.19	49.32	47.19	48.95	+8.537%	84	15,120	-15.853%
2024-10-07	44.00	47.30	44.00	45.10	+5.621%	180	15,139	-8.670%
2024-10-04	42.80	42.80	41.09	42.70	+3.792%	270	15,155	-3.536%
2024-10-03	40.00	42.00	40.00	41.14	+6.580%	246	15,165	+0.122%
2024-10-02	38.10	38.70	36.50	38.60	+3.485%	22	15,149	+6.710%
2024-10-01	39.85	39.85	36.64	37.30	-5.808%	301	15,137	+10.429%
2024-09-30	38.70	40.37	38.70	39.60	-1.000%	639	15,198	+4.015%
2024-09-27	42.10	42.10	39.21	40.00	-6.257%	1,756	15,733	+2.975%
2024-09-26	44.50	44.91	41.22	42.67	+1.716%	201	15,151	-3.468%
2024-09-25	41.17	43.02	41.17	41.95	+5.988%	718	15,204	-1.812%
2024-09-24	37.33	40.60	36.75	39.58	+7.554%	764	15,537	+4.068%
2024-09-23	37.00	37.20	36.20	36.80	-0.406%	14	15,305	+11.929%
2024-09-20	38.20	39.02	36.60	36.95	-4.522%	1,780	15,303	+11.475%
2024-09-19	38.55	39.75	38.52	38.70	+6.173%	983	15,521	+6.434%
2024-09-18	37.65	38.45	35.90	36.45	-2.800%	111	15,443	+13.004%
2024-09-17	39.60	39.60	37.25	37.50	-2.799%	150	15,438	+9.840%
2024-09-16	39.35	39.40	38.00	38.58	-5.672%	121	15,481	+6.765%
2024-09-13	41.47	41.55	39.68	40.90	-1.208%	226	15,525	+0.709%
2024-09-12	38.87	42.50	38.75	41.40	+4.545%	262	15,489	-0.507%
2024-09-11	34.55	39.60	33.20	39.60	+21.286%	213	15,476	+4.015%
2024-09-10	33.70	33.70	31.40	32.65	+4.580%	107	15,516	+26.156%
2024-09-09	32.10	32.10	30.71	31.22	+3.480%	91	15,508	+31.935%
2024-09-06	33.07	33.07	29.00	30.17	-6.739%	1,386	15,471	+36.526%
2024-09-05	31.45	34.30	31.16	32.35	+0.279%	492	15,369	+27.326%
2024-09-04	31.65	34.45	31.20	32.26	-3.701%	583	15,323	+27.681%
2024-09-03	40.18	40.18	33.00	33.50	-18.630%	453	15,200	+22.955%
2024-08-30	42.58	43.05	40.00	41.17	+2.032%	1,700	14,897	+0.049%
2024-08-29	42.06	44.45	40.00	40.35	-13.505%	775	14,897	+2.082%
2024-08-28	47.75	48.20	44.40	46.65	-4.012%	480	14,459	-11.704%
2024-08-27	46.40	49.30	46.20	48.60	+1.951%	891	14,565	-15.247%
2024-08-26	49.85	50.53	46.30	47.67	-3.697%	249	14,576	-13.593%
2024-08-23	46.60	49.50	46.60	49.50	+8.791%	268	14,711	-16.788%
2024-08-22	50.00	50.23	45.30	45.50	-7.143%	229	14,798	-9.473%
2024-08-21	48.65	49.47	48.25	49.00	+1.031%	98	14,779	-15.939%
2024-08-20	49.35	50.00	47.50	48.50	-2.903%	310	14,791	-15.072%
2024-08-19	45.85	50.00	45.45	49.95	+8.776%	240	14,881	-17.538%
2024-08-16	43.50	46.25	43.50	45.92	+4.482%	202	14,874	-10.301%
2024-08-15	40.97	44.95	40.97	43.95	+10.178%	646	14,865	-6.280%
2024-08-14	40.74	40.74	38.25	39.89	+2.282%	181	14,990	+3.259%
2024-08-13	36.19	39.00	36.19	39.00	+11.748%	1,274	14,995	+5.615%
2024-08-12	32.65	35.51	32.65	34.90	+10.653%	393	14,902	+18.023%
2024-08-09	32.90	33.12	31.35	31.54	-2.050%	268	14,824	+30.596%
2024-08-08	31.93	32.71	29.00	32.20	+10.085%	306	14,771	+27.919%
2024-08-07	34.96	35.01	29.16	29.25	-13.971%	771	14,792	+40.821%
2024-08-06	31.70	35.10	31.70	34.00	+8.696%	243	14,625	+21.147%
2024-08-05	29.35	32.93	24.15	31.28	-9.856%	1,090	14,969	+31.682%
2024-08-02	32.30	36.09	32.00	34.70	-3.100%	732	14,875	+18.703%
2024-08-01	41.45	42.35	34.75	35.81	-11.798%	687	14,801	+15.024%
2024-07-31	36.45	41.10	36.35	40.60	+28.889%	612	14,851	+1.453%
2024-07-30	36.02	36.02	30.90	31.50	-13.343%	453	14,953	+30.762%
2024-07-29	38.08	39.20	36.35	36.35	-5.363%	53	14,789	+13.315%
2024-07-26	39.45	39.50	36.90	38.41	+2.318%	196	14,771	+7.238%
2024-07-25	37.85	39.70	33.50	37.54	-1.984%	282	14,743	+9.723%
2024-07-24	41.60	41.95	38.00	38.30	-12.955%	776	14,831	+7.546%
2024-07-23	43.87	44.90	43.87	44.00	-0.856%	92	14,413	-6.386%
2024-07-22	42.30	44.55	42.30	44.38	+8.112%	221	14,405	-7.188%
2024-07-19	41.81	42.50	40.25	41.05	-2.955%	243	14,434	+0.341%
2024-07-18	43.29	43.29	39.45	42.30	+4.341%	791	14,319	-2.624%
2024-07-17	42.03	42.90	39.70	40.54	-11.601%	985	14,079	+1.603%
2024-07-16	45.55	46.45	45.50	45.86	-2.426%	73	13,731	-10.183%
2024-07-15	49.00	49.11	47.00	47.00	-5.717%	48	13,760	-12.362%
2024-07-12	47.50	50.45	46.95	49.85	+5.391%	83	13,761	-17.372%
2024-07-11	53.27	53.27	47.30	47.30	-10.501%	363	13,756	-12.918%
2024-07-10	52.13	52.85	51.77	52.85	+5.279%	739	13,680	-22.062%
2024-07-09	50.00	51.00	49.40	50.20	+5.684%	302	13,212	-17.948%
2024-07-08	47.74	49.50	47.14	47.50	+1.279%	215	13,208	-13.284%
2024-07-05	47.35	47.75	46.25	46.90	-0.530%	131	13,214	-12.175%
2024-07-03	43.73	47.30	43.00	47.15	+9.194%	38	13,177	-12.641%
2024-07-02	43.05	44.20	42.80	43.18	-4.890%	158	13,177	-4.609%
2024-07-01	45.00	45.40	41.94	45.40	-0.700%	244	13,143	-9.273%
2024-06-28	46.03	48.05	45.00	45.72	+0.705%	219	13,135	-9.908%
2024-06-27	47.25	47.25	45.05	45.40	-1.412%	262	13,063	-9.273%
2024-06-26	47.50	48.00	45.00	46.05	-2.622%	72	13,131	-10.554%
2024-06-25	43.25	47.29	42.90	47.29	+12.595%	217	13,133	-12.899%
2024-06-24	44.95	46.68	41.95	42.00	-12.591%	1,110	13,170	-1.929%
2024-06-21	49.00	50.00	46.87	48.05	-7.827%	654	12,828	-14.277%
2024-06-20	57.15	58.75	50.70	52.13	-4.349%	289	12,879	-20.986%
2024-06-18	51.50	55.00	51.50	54.50	+5.111%	612	13,179	-24.422%
2024-06-17	52.15	52.84	49.97	51.85	+0.699%	348	13,179	-20.559%
2024-06-14	49.00	51.49	48.30	51.49	+5.447%	807	13,347	-20.004%
2024-06-13	48.10	49.75	46.90	48.83	+7.224%	333	13,442	-15.646%
2024-06-12	43.50	46.05	43.50	45.54	+8.817%	544	13,381	-9.552%
2024-06-11	43.00	43.10	40.71	41.85	-1.761%	1,024	13,341	-1.577%
2024-06-10	41.60	43.50	39.54	42.60	-95.927%	725	12,800	-3.310%
2024-05-28	1,045.95	1,045.95	1,045.95	1,045.95	+11.765%	9	31	-96.062%
2024-05-24	935.85	935.85	935.85	935.85	+10.447%	2	30	-95.599%
2024-05-16	847.33	847.33	847.33	847.33	+9.786%	9	30	-95.139%
2024-04-10	771.80	771.80	771.80	771.80	-5.190%	20	21	-94.663%
2024-03-21	814.05	814.05	814.05	814.05	0.000%	1	1	-94.940%