Dark

NVDA20261218C138
NVDA Dec 18 2026 138.00 Call (NVDA261218C00138000)
option OPRA

EOD

May 15, 2025

32.95-1.436%(-0.48)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	34.20	34.20	32.95	32.95	-1.436%	5	3,185	0.000%
2025-05-14	32.59	33.55	31.73	33.43	+10.148%	15	3,182	-1.436%
2025-05-13	27.25	30.35	27.25	30.35	+19.960%	33	3,191	+8.567%
2025-05-12	26.00	26.00	25.30	25.30	+8.584%	21	3,224	+30.237%
2025-05-09	23.30	23.30	23.30	23.30	+10.689%	18	3,213	+41.416%
2025-05-07	21.05	21.05	21.05	21.05	-0.142%	1	3,222	+56.532%
2025-05-06	21.08	21.08	21.08	21.08	+1.984%	32	3,223	+56.309%
2025-05-05	20.67	20.67	20.67	20.67	-3.636%	9	3,213	+59.410%
2025-05-02	21.50	21.50	21.45	21.45	+3.373%	8	3,213	+53.613%
2025-05-01	20.78	20.78	20.75	20.75	+12.466%	2	3,214	+58.795%
2025-04-29	18.45	18.45	18.45	18.45	-6.582%	5	3,215	+78.591%
2025-04-25	19.75	19.75	19.75	19.75	+14.692%	2	3,220	+66.835%
2025-04-24	16.05	17.22	16.05	17.22	+18.513%	3	3,220	+91.347%
2025-04-22	14.52	14.53	14.50	14.53	+6.213%	139	3,220	+126.772%
2025-04-21	13.92	13.92	13.68	13.68	-14.339%	6	3,094	+140.863%
2025-04-17	15.97	15.97	15.97	15.97	-14.140%	20	3,074	+106.324%
2025-04-16	18.60	18.60	18.60	18.60	-13.889%	1	3,074	+77.151%
2025-04-15	21.29	21.60	21.29	21.60	+1.647%	2	3,074	+52.546%
2025-04-11	21.25	21.25	21.25	21.25	+6.250%	4	3,073	+55.059%
2025-04-10	19.61	20.00	19.61	20.00	-13.232%	2	3,075	+64.750%
2025-04-09	16.70	23.05	16.70	23.05	+43.703%	6	3,075	+42.950%
2025-04-08	18.00	18.00	16.04	16.04	+3.484%	2	3,071	+105.424%
2025-04-07	12.41	16.40	11.65	15.50	+11.913%	49	3,072	+112.581%
2025-04-04	14.87	14.87	13.75	13.85	-20.402%	66	3,098	+137.906%
2025-04-03	18.35	19.10	17.40	17.40	-18.768%	94	3,123	+89.368%
2025-04-01	21.42	21.42	21.42	21.42	+3.981%	2	3,094	+53.828%
2025-03-31	19.75	20.60	19.75	20.60	-11.207%	13	3,094	+59.951%
2025-03-27	23.20	23.20	23.20	23.20	-2.192%	9	3,094	+42.026%
2025-03-26	23.80	23.80	23.72	23.72	-14.213%	4	3,103	+38.912%
2025-03-25	27.65	27.65	27.65	27.65	-2.812%	3	3,102	+19.168%
2025-03-24	28.48	28.48	28.45	28.45	+9.549%	12	3,105	+15.817%
2025-03-21	26.00	26.00	25.97	25.97	-3.815%	4	3,105	+26.877%
2025-03-20	27.40	27.60	27.00	27.00	+2.857%	13	3,104	+22.037%
2025-03-19	26.40	26.40	26.25	26.25	-10.103%	2	3,095	+25.524%
2025-03-14	29.35	29.35	29.20	29.20	+8.631%	4	3,096	+12.842%
2025-03-13	26.88	26.88	26.88	26.88	+17.226%	1	3,097	+22.582%
2025-03-11	23.57	23.57	22.93	22.93	+7.703%	11	3,097	+43.698%
2025-03-10	23.46	23.46	21.29	21.29	-9.366%	86	3,097	+54.767%
2025-03-07	23.54	23.54	22.55	23.49	-4.318%	74	3,081	+40.272%
2025-03-06	24.45	24.55	24.45	24.55	-12.165%	302	3,100	+34.216%
2025-03-05	27.95	27.95	27.95	27.95	+1.933%	4	3,100	+17.889%
2025-03-04	25.00	27.42	24.60	27.42	+3.472%	42	3,100	+20.168%
2025-03-03	26.93	26.93	26.50	26.50	-10.624%	3	3,102	+24.340%
2025-02-28	28.50	29.65	28.50	29.65	-1.658%	12	3,101	+11.130%
2025-02-27	34.85	34.85	30.15	30.15	-16.528%	37	3,101	+9.287%
2025-02-26	36.12	36.12	36.12	36.12	+6.235%	20	3,096	-8.776%
2025-02-25	35.49	35.49	33.63	34.00	-6.951%	15	3,116	-3.088%
2025-02-24	36.54	36.54	36.54	36.54	-6.904%	4	3,111	-9.825%
2025-02-21	43.05	43.05	39.05	39.25	-6.770%	40	3,107	-16.051%
2025-02-20	40.90	42.10	40.90	42.10	-0.824%	20	3,106	-21.734%
2025-02-19	42.45	42.45	42.45	42.45	-0.585%	1	3,113	-22.379%
2025-02-18	44.50	45.27	42.35	42.70	+1.425%	24	3,112	-22.834%
2025-02-14	41.60	42.10	41.60	42.10	+4.337%	10	3,094	-21.734%
2025-02-13	40.40	40.40	40.00	40.35	+8.148%	4	3,093	-18.340%
2025-02-12	37.92	37.92	37.31	37.31	-4.407%	2	3,093	-11.686%
2025-02-11	39.03	39.03	39.03	39.03	-2.425%	12	3,092	-15.578%
2025-02-10	40.00	40.00	40.00	40.00	+9.619%	24	3,080	-17.625%
2025-02-07	36.49	36.49	36.49	36.49	+11.148%	2	3,080	-9.701%
2025-02-05	32.83	32.83	32.83	32.83	+8.709%	1	3,080	+0.366%
2025-02-04	30.20	30.20	30.20	30.20	+1.342%	1	3,080	+9.106%
2025-02-03	28.75	29.97	28.00	29.80	-6.875%	11	3,080	+10.570%
2025-01-31	34.20	34.20	32.00	32.00	-0.312%	4	3,086	+2.969%
2025-01-30	30.82	32.10	30.82	32.10	-2.432%	17	3,082	+2.648%
2025-01-29	32.35	33.00	32.05	32.90	-5.133%	44	3,082	+0.152%
2025-01-28	29.50	34.68	29.50	34.68	+16.025%	5	3,082	-4.988%
2025-01-27	35.55	35.55	29.50	29.89	-32.068%	672	3,081	+10.238%
2025-01-24	48.13	48.13	43.65	44.00	-6.602%	48	3,139	-25.114%
2025-01-23	46.68	47.13	46.68	47.11	-1.546%	10	3,141	-30.057%
2025-01-22	47.30	47.85	47.04	47.85	+13.201%	7	3,141	-31.139%
2025-01-21	41.00	42.27	41.00	42.27	+2.797%	7	3,149	-22.049%
2025-01-17	40.15	41.27	40.15	41.12	+5.032%	20	3,149	-19.869%
2025-01-16	40.60	40.60	39.15	39.15	+3.984%	3	3,149	-15.837%
2025-01-14	38.12	38.13	37.25	37.65	-1.491%	17	3,146	-12.483%
2025-01-13	36.95	38.22	36.95	38.22	-7.525%	7	3,140	-13.789%
2025-01-10	40.93	41.86	40.83	41.33	-5.747%	22	3,136	-20.276%
2025-01-08	44.00	44.00	43.85	43.85	-2.664%	50	3,154	-24.857%
2025-01-07	44.82	45.05	44.82	45.05	-4.149%	8	3,154	-26.859%
2025-01-03	43.89	47.09	43.89	47.00	+11.719%	126	3,156	-29.894%
2025-01-02	42.35	42.35	41.45	42.07	+3.851%	7	3,193	-21.678%
2024-12-31	42.05	42.05	40.47	40.51	-0.589%	57	3,195	-18.662%
2024-12-30	40.75	40.75	40.75	40.75	-2.512%	1	3,195	-19.141%
2024-12-27	41.23	41.82	41.23	41.80	-5.515%	38	3,194	-21.172%
2024-12-26	43.34	44.33	43.34	44.24	+0.545%	124	3,202	-25.520%
2024-12-23	42.55	44.21	42.25	44.00	+6.667%	13	3,269	-25.114%
2024-12-20	40.40	41.25	40.40	41.25	+2.434%	106	3,271	-20.121%
2024-12-19	38.80	40.27	38.80	40.27	-3.660%	10	3,271	-18.177%
2024-12-18	41.60	41.90	41.60	41.80	+14.804%	10	3,263	-21.172%
2024-12-17	36.41	36.41	36.41	36.41	-6.401%	1	3,257	-9.503%
2024-12-16	39.75	39.75	38.50	38.90	-3.113%	11	3,257	-15.296%
2024-12-13	43.00	43.00	39.50	40.15	-5.105%	88	3,255	-17.933%
2024-12-12	41.93	42.65	41.93	42.31	-3.070%	8	3,259	-22.122%
2024-12-11	43.80	43.80	43.65	43.65	+6.412%	2	3,259	-24.513%
2024-12-10	43.10	43.10	41.02	41.02	-5.112%	5	3,251	-19.673%
2024-12-09	42.80	44.03	42.60	43.23	-7.371%	46	3,246	-23.780%
2024-12-06	46.67	46.67	46.67	46.67	-2.669%	2	3,223	-29.398%
2024-12-05	48.50	48.50	47.95	47.95	-0.663%	8	3,223	-31.283%
2024-12-04	48.11	48.35	48.11	48.27	+9.954%	17	3,231	-31.738%
2024-12-03	43.90	43.90	43.90	43.90	+1.386%	2	3,242	-24.943%
2024-12-02	43.40	43.61	43.30	43.30	-0.460%	44	3,240	-23.903%
2024-11-29	43.32	43.50	43.32	43.50	+6.357%	16	3,197	-24.253%
2024-11-27	40.82	40.90	40.82	40.90	-3.878%	3	3,191	-19.438%
2024-11-26	44.70	44.70	42.55	42.55	-1.047%	5	3,191	-22.562%
2024-11-25	45.04	45.04	43.00	43.00	-10.061%	57	3,186	-23.372%
2024-11-22	50.95	50.95	47.81	47.81	-8.340%	6	3,147	-31.081%
2024-11-21	49.45	52.16	49.45	52.16	+2.275%	29	3,145	-36.829%
2024-11-19	48.47	51.00	48.47	51.00	+8.974%	9	3,153	-35.392%
2024-11-18	46.00	47.15	45.62	46.80	-2.905%	25	3,152	-29.594%
2024-11-15	47.80	48.20	47.80	48.20	-5.043%	6	3,138	-31.639%
2024-11-14	52.00	52.10	50.76	50.76	-0.568%	195	3,136	-35.087%
2024-11-13	51.39	51.39	50.80	51.05	-0.584%	6	3,093	-35.455%
2024-11-12	51.35	51.35	51.35	51.35	+4.328%	20	3,096	-35.833%
2024-11-11	49.22	49.22	49.22	49.22	-3.377%	1	3,096	-33.056%
2024-11-08	52.59	52.59	49.95	50.94	-1.087%	16	3,095	-35.316%
2024-11-07	51.58	51.58	51.06	51.50	+1.980%	55	3,099	-36.019%
2024-11-06	47.97	50.50	47.97	50.50	+10.262%	8	3,112	-34.752%
2024-11-05	44.52	45.90	44.52	45.80	+1.778%	6	3,114	-28.057%
2024-11-04	45.00	45.00	45.00	45.00	+2.787%	1	3,113	-26.778%
2024-11-01	44.50	44.50	43.78	43.78	+3.867%	26	3,112	-24.737%
2024-10-31	43.50	43.50	42.15	42.15	-9.685%	11	3,117	-21.827%
2024-10-30	46.62	46.80	46.62	46.67	-3.315%	12	3,119	-29.398%
2024-10-29	47.05	48.27	47.05	48.27	+1.195%	16	3,119	-31.738%
2024-10-28	47.33	47.70	47.33	47.70	-2.013%	12	3,122	-30.922%
2024-10-25	49.18	50.00	48.68	48.68	+2.097%	14	3,132	-32.313%
2024-10-24	47.47	47.70	46.66	47.68	+3.003%	19	3,136	-30.893%
2024-10-23	47.11	47.22	45.78	46.29	-6.992%	16	3,143	-28.818%
2024-10-22	49.61	49.77	49.60	49.77	+2.323%	23	3,129	-33.795%
2024-10-21	45.95	48.65	45.95	48.64	+7.468%	16	3,131	-32.257%
2024-10-18	44.93	45.55	44.93	45.26	-4.110%	84	3,133	-27.198%
2024-10-17	46.00	47.20	46.00	47.20	+15.403%	15	3,127	-30.191%
2024-10-15	44.75	44.75	39.38	40.90	-10.621%	45	3,130	-19.438%
2024-10-14	45.80	46.40	45.45	45.76	+5.438%	46	3,141	-27.994%
2024-10-11	43.50	43.53	43.25	43.40	+0.231%	14	3,139	-24.078%
2024-10-10	43.00	43.30	43.00	43.30	+4.970%	2	3,143	-23.903%
2024-10-09	41.25	41.25	41.25	41.25	-1.316%	1	3,143	-20.121%
2024-10-08	40.00	41.80	40.00	41.80	+4.841%	14	3,143	-21.172%
2024-10-07	39.22	39.87	39.22	39.87	+11.244%	7	3,153	-17.356%
2024-10-04	34.68	35.84	34.68	35.84	-0.444%	30	3,152	-8.064%
2024-09-26	38.00	38.00	36.00	36.00	+0.559%	18	3,142	-8.472%
2024-09-25	36.50	36.50	35.80	35.80	+6.802%	36	3,142	-7.961%
2024-09-24	33.52	33.52	33.52	33.52	+7.781%	1	3,142	-1.700%
2024-09-20	31.33	31.33	31.10	31.10	-4.601%	4	3,142	+5.949%
2024-09-19	33.40	33.40	32.60	32.60	+5.673%	51	3,141	+1.074%
2024-09-18	30.85	30.85	30.85	30.85	-12.853%	1	3,092	+6.807%
2024-09-12	34.50	36.00	34.50	35.40	+7.927%	1,006	3,793	-6.921%
2024-09-11	30.35	32.80	30.05	32.80	+23.169%	4	3,031	+0.457%
2024-09-10	27.49	27.49	26.63	26.63	+0.113%	3	3,029	+23.733%
2024-09-09	25.71	26.60	25.71	26.60	+7.692%	5	3,030	+23.872%
2024-09-06	24.94	25.15	24.70	24.70	-8.519%	168	3,033	+33.401%
2024-09-05	28.08	28.08	27.00	27.00	+0.596%	3	3,046	+22.037%
2024-09-04	26.18	28.40	26.18	26.84	-4.654%	8	3,048	+22.765%
2024-09-03	31.18	31.18	27.90	28.15	-18.993%	17	3,045	+17.052%
2024-08-30	34.75	34.75	34.75	34.75	-5.596%	2	3,045	-5.180%
2024-08-29	37.80	37.80	35.70	36.81	-8.547%	31	3,045	-10.486%
2024-08-28	39.95	40.39	38.90	40.25	-4.212%	261	3,044	-18.137%
2024-08-27	40.08	42.02	39.86	42.02	+1.743%	21	2,889	-21.585%
2024-08-26	40.44	41.30	40.32	41.30	-2.086%	10	2,874	-20.218%
2024-08-23	42.95	42.95	42.10	42.18	+7.739%	20	2,868	-21.882%
2024-08-22	43.50	43.50	39.10	39.15	-7.839%	6	2,865	-15.837%
2024-08-21	42.62	42.62	42.05	42.48	+0.473%	28	2,865	-22.434%
2024-08-20	41.87	42.67	41.80	42.28	-1.422%	10	2,864	-22.067%
2024-08-19	43.01	43.20	42.72	42.89	+9.413%	169	2,858	-23.176%
2024-08-16	38.83	39.60	38.83	39.20	+2.537%	14	2,943	-15.944%
2024-08-15	37.35	38.23	37.31	38.23	+12.607%	12	2,944	-13.811%
2024-08-14	34.75	34.75	33.95	33.95	+4.429%	305	2,942	-2.946%
2024-08-13	31.85	32.51	31.85	32.51	+10.804%	5	2,813	+1.353%
2024-08-12	27.30	29.75	27.30	29.34	+10.633%	18	2,812	+12.304%
2024-08-09	26.75	26.75	26.52	26.52	-1.522%	6	2,805	+24.246%
2024-08-08	25.00	27.35	25.00	26.93	+7.291%	56	2,805	+22.354%
2024-08-07	29.59	29.59	25.10	25.10	-15.659%	64	2,836	+31.275%
2024-08-06	29.35	29.76	29.35	29.76	+13.371%	52	2,867	+10.719%
2024-08-05	21.74	27.82	21.74	26.25	-8.281%	120	2,815	+25.524%
2024-08-02	27.60	29.70	27.60	28.62	-8.998%	25	2,834	+15.129%
2024-08-01	35.00	35.00	31.45	31.45	-9.911%	130	2,841	+4.769%
2024-07-31	32.10	35.20	32.10	34.91	+29.440%	41	2,791	-5.614%
2024-07-30	29.00	29.00	26.80	26.97	-13.613%	17	2,770	+22.173%
2024-07-29	31.22	31.22	31.22	31.22	-4.701%	1	2,780	+5.541%
2024-07-26	32.59	33.30	31.69	32.76	-1.236%	19	2,781	+0.580%
2024-07-25	31.75	34.00	28.33	33.17	+1.530%	6	2,768	-0.663%
2024-07-24	34.00	34.35	32.67	32.67	-13.342%	60	2,769	+0.857%
2024-07-23	38.25	38.25	37.45	37.70	-0.789%	653	2,820	-12.599%
2024-07-22	36.50	38.00	36.50	38.00	+6.056%	13	2,471	-13.289%
2024-07-19	35.83	35.83	34.38	35.83	+0.788%	10	2,473	-8.038%
2024-07-18	35.36	36.10	33.75	35.55	+2.302%	157	2,472	-7.314%
2024-07-17	36.30	36.30	33.94	34.75	-10.553%	30	2,417	-5.180%
2024-07-16	40.77	40.77	38.85	38.85	-4.357%	6	2,416	-15.187%
2024-07-15	41.85	41.90	40.62	40.62	-5.535%	4	2,417	-18.882%
2024-07-12	42.70	43.00	42.11	43.00	+4.116%	52	2,416	-23.372%
2024-07-11	42.85	42.85	41.30	41.30	-9.091%	8	2,403	-20.218%
2024-07-10	45.10	45.43	45.10	45.43	+5.897%	5	2,398	-27.471%
2024-07-09	43.95	44.50	41.90	42.90	+4.839%	201	2,401	-23.193%
2024-07-08	41.62	41.62	40.92	40.92	+2.300%	42	2,438	-19.477%
2024-07-05	40.20	40.50	40.00	40.00	+0.150%	5	2,477	-17.625%
2024-07-03	40.65	40.65	39.94	39.94	+6.791%	11	2,474	-17.501%
2024-07-02	36.67	37.40	36.67	37.40	-2.273%	13	2,474	-11.898%
2024-07-01	37.50	38.75	37.50	38.27	-3.114%	12	2,479	-13.901%
2024-06-28	39.60	39.60	39.50	39.50	-0.403%	240	2,476	-16.582%
2024-06-27	40.95	40.95	39.50	39.66	-3.150%	107	2,526	-16.919%
2024-06-26	40.00	40.95	39.45	40.95	+1.361%	182	2,581	-19.536%
2024-06-25	37.60	40.50	37.60	40.40	+10.112%	214	2,590	-18.441%
2024-06-24	39.00	39.60	36.17	36.69	-16.519%	86	2,602	-10.194%
2024-06-21	42.50	43.95	39.65	43.95	-1.832%	10	2,635	-25.028%
2024-06-20	49.70	52.10	44.00	44.77	-5.449%	337	2,633	-26.402%
2024-06-18	44.25	47.81	44.24	47.35	+5.105%	264	2,452	-30.412%
2024-06-17	44.75	45.40	44.00	45.05	+3.754%	20	2,452	-26.859%
2024-06-14	42.75	44.45	42.75	43.42	+2.891%	501	2,442	-24.113%
2024-06-13	40.95	42.20	40.95	42.20	+9.185%	4	2,428	-21.919%
2024-06-12	37.65	39.43	37.65	38.65	+9.397%	58	2,428	-14.748%
2024-06-11	35.35	36.07	35.33	35.33	-1.368%	9	2,458	-6.736%
2024-06-10	35.19	36.85	33.67	35.82	0.000%	64	2,458	-8.012%