Dark

NVDA20261218C175
NVDA Dec 18 2026 175.00 Call (NVDA261218C00175000)
option OPRA

EOD

May 15, 2025

20.45-2.619%(-0.55)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	20.77	21.67	20.16	20.45	-2.619%	8	2,173	0.000%
2025-05-14	20.45	21.00	20.45	21.00	+13.821%	54	2,169	-2.619%
2025-05-13	16.73	19.15	16.73	18.45	+20.746%	173	2,219	+10.840%
2025-05-12	15.08	15.28	14.70	15.28	+12.353%	13	2,202	+33.835%
2025-05-09	14.03	14.03	13.60	13.60	+10.569%	88	2,201	+50.368%
2025-05-07	12.30	12.30	12.30	12.30	-2.381%	5	2,194	+66.260%
2025-05-06	12.60	12.60	12.60	12.60	+0.398%	5	2,199	+62.302%
2025-05-05	12.55	12.55	12.55	12.55	-1.569%	100	2,199	+62.948%
2025-05-02	12.70	12.75	12.43	12.75	+2.492%	90	2,132	+60.392%
2025-05-01	12.00	12.44	12.00	12.44	+26.680%	55	2,131	+64.389%
2025-04-30	9.82	9.82	9.82	9.82	-9.493%	1	2,111	+108.248%
2025-04-29	10.65	10.85	10.65	10.85	+3.137%	20	2,111	+88.479%
2025-04-28	10.85	10.85	10.30	10.52	-9.544%	9	2,108	+94.392%
2025-04-25	10.65	11.63	10.65	11.63	+21.146%	238	2,107	+75.838%
2025-04-24	9.63	9.63	9.60	9.60	+9.091%	2	2,107	+113.021%
2025-04-23	9.71	9.71	8.80	8.80	+6.152%	8	2,106	+132.386%
2025-04-22	8.25	8.29	8.25	8.29	+9.223%	3	2,099	+146.683%
2025-04-21	8.30	8.30	7.59	7.59	-16.318%	20	2,100	+169.433%
2025-04-17	9.07	9.07	9.07	9.07	-9.027%	1	2,113	+125.469%
2025-04-16	10.50	10.50	9.97	9.97	-21.926%	22	2,113	+105.115%
2025-04-15	12.70	12.77	12.70	12.77	+3.821%	3	2,112	+60.141%
2025-04-14	13.00	13.00	12.30	12.30	-1.205%	20	2,111	+66.260%
2025-04-11	12.74	12.74	12.45	12.45	+3.320%	40	2,114	+64.257%
2025-04-10	12.40	12.40	10.94	12.05	-13.929%	7	2,119	+69.710%
2025-04-09	9.82	14.00	9.82	14.00	+58.192%	28	2,122	+46.071%
2025-04-08	10.65	11.00	8.85	8.85	-7.813%	74	2,136	+131.073%
2025-04-07	6.90	9.85	6.90	9.60	+20.000%	66	2,143	+113.021%
2025-04-04	9.50	9.51	8.00	8.00	-27.273%	202	2,172	+155.625%
2025-04-03	11.78	11.78	10.98	11.00	-15.254%	47	2,172	+85.909%
2025-04-01	12.98	12.98	12.98	12.98	+5.101%	3	2,178	+57.550%
2025-03-31	12.29	12.54	12.25	12.35	-10.895%	33	2,179	+65.587%
2025-03-28	13.67	13.86	13.67	13.86	-4.414%	6	2,177	+47.547%
2025-03-27	14.75	14.75	14.50	14.50	-4.605%	14	2,177	+41.034%
2025-03-26	17.02	17.02	15.20	15.20	-14.607%	10	2,175	+34.539%
2025-03-25	17.80	17.80	17.80	17.80	-5.067%	1	2,169	+14.888%
2025-03-24	18.20	18.90	18.10	18.75	+7.450%	7	2,169	+9.067%
2025-03-21	16.95	17.45	16.95	17.45	-3.056%	60	2,171	+17.192%
2025-03-20	17.88	18.00	17.88	18.00	-0.552%	3	2,161	+13.611%
2025-03-19	17.65	18.10	17.65	18.10	-2.949%	2	2,159	+12.983%
2025-03-18	17.50	18.65	17.13	18.65	-1.323%	9	2,158	+9.651%
2025-03-17	19.40	19.40	18.70	18.90	-2.577%	10	2,156	+8.201%
2025-03-14	19.20	19.40	19.20	19.40	+7.958%	12	2,147	+5.412%
2025-03-13	18.23	18.23	17.97	17.97	+1.755%	5	2,150	+13.801%
2025-03-12	17.40	17.87	17.40	17.66	+13.862%	14	2,150	+15.798%
2025-03-11	15.60	15.60	15.00	15.51	+1.905%	8	2,147	+31.850%
2025-03-10	15.22	15.22	15.22	15.22	-7.195%	20	2,143	+34.363%
2025-03-07	16.20	16.85	16.02	16.40	+0.306%	104	2,143	+24.695%
2025-03-06	17.20	17.60	16.35	16.35	-12.800%	45	2,141	+25.076%
2025-03-05	18.35	18.80	18.25	18.75	-4.580%	19	2,143	+9.067%
2025-03-04	17.41	19.65	16.96	19.65	+10.580%	32	2,135	+4.071%
2025-03-03	19.80	20.01	17.77	17.77	-13.528%	66	2,127	+15.082%
2025-02-28	18.53	20.55	18.53	20.55	+1.132%	6	2,111	-0.487%
2025-02-27	22.68	22.68	20.25	20.32	-16.892%	68	2,109	+0.640%
2025-02-25	24.20	24.74	23.47	24.45	-9.377%	45	2,095	-16.360%
2025-02-24	29.21	29.21	26.15	26.98	-2.950%	6	2,095	-24.203%
2025-02-21	29.80	29.80	27.80	27.80	-4.957%	6	2,096	-26.439%
2025-02-20	29.25	29.25	29.25	29.25	-4.537%	5	2,096	-30.085%
2025-02-19	30.64	30.64	30.64	30.64	+0.624%	3	2,101	-33.257%
2025-02-18	31.90	32.05	30.45	30.45	+2.181%	16	2,098	-32.841%
2025-02-14	29.47	29.80	29.47	29.80	+2.476%	4	2,100	-31.376%
2025-02-13	28.13	29.08	28.13	29.08	+6.912%	5	2,100	-29.677%
2025-02-12	26.80	27.20	26.80	27.20	-4.259%	2	2,100	-24.816%
2025-02-10	27.85	28.41	27.85	28.41	+10.545%	13	2,101	-28.018%
2025-02-07	25.58	25.75	25.54	25.70	+2.800%	44	2,110	-20.428%
2025-02-06	24.05	25.00	23.91	25.00	+9.266%	33	2,113	-18.200%
2025-02-05	21.64	22.90	21.64	22.88	+11.284%	27	2,119	-10.621%
2025-02-04	21.35	21.60	20.56	20.56	-4.149%	39	2,117	-0.535%
2025-02-03	19.82	21.45	19.82	21.45	-10.550%	26	2,126	-4.662%
2025-01-31	23.98	23.98	23.98	23.98	+2.260%	2	2,124	-14.721%
2025-01-30	22.10	23.45	21.98	23.45	+0.644%	7	2,123	-12.793%
2025-01-29	23.25	23.37	23.15	23.30	-6.800%	58	2,121	-12.232%
2025-01-28	20.82	25.31	20.82	25.00	+19.104%	52	2,121	-18.200%
2025-01-27	22.44	24.35	20.25	20.99	-37.250%	548	2,122	-2.573%
2025-01-23	33.45	33.45	33.45	33.45	-2.762%	1	2,181	-38.864%
2025-01-22	34.65	34.85	34.25	34.40	+15.243%	5	2,182	-40.552%
2025-01-21	29.61	29.85	29.61	29.85	+2.051%	17	2,193	-31.491%
2025-01-17	27.85	29.26	27.85	29.25	+0.688%	194	2,193	-30.085%
2025-01-16	29.05	29.05	29.05	29.05	+2.289%	1	2,193	-29.604%
2025-01-15	28.12	28.40	28.12	28.40	+7.576%	90	2,193	-27.993%
2025-01-14	27.64	27.64	26.18	26.40	-4.035%	7	2,203	-22.538%
2025-01-13	27.47	27.51	26.96	27.51	-6.429%	76	2,205	-25.663%
2025-01-10	29.00	29.40	29.00	29.40	-7.460%	4	2,204	-30.442%
2025-01-08	32.30	32.46	31.77	31.77	-3.727%	27	2,228	-35.631%
2025-01-07	34.53	34.53	33.00	33.00	-13.112%	13	2,228	-38.030%
2025-01-06	38.90	38.90	37.42	37.98	+11.280%	9	2,224	-46.156%
2025-01-03	33.22	34.14	33.22	34.13	+11.536%	108	2,221	-40.082%
2025-01-02	28.75	30.61	28.75	30.60	+7.975%	39	2,203	-33.170%
2024-12-31	30.10	30.10	28.34	28.34	-10.740%	14	2,183	-27.841%
2024-12-30	31.75	31.75	31.75	31.75	+5.307%	1	2,183	-35.591%
2024-12-27	30.01	30.15	30.01	30.15	-5.129%	8	2,183	-32.172%
2024-12-26	31.75	31.78	31.75	31.78	-2.426%	2	2,183	-35.651%
2024-12-24	32.86	32.86	32.57	32.57	+3.364%	2	2,184	-37.212%
2024-12-23	30.35	31.51	30.35	31.51	+13.755%	4	2,184	-35.100%
2024-12-19	27.70	27.70	27.70	27.70	+0.654%	1	2,185	-26.173%
2024-12-18	29.35	30.45	27.52	27.52	+1.475%	8	2,185	-25.690%
2024-12-17	25.80	28.01	25.80	27.12	-1.202%	14	2,182	-24.594%
2024-12-16	28.14	28.14	27.45	27.45	-5.345%	29	2,196	-25.501%
2024-12-13	28.55	29.00	28.45	29.00	-3.654%	6	2,196	-29.483%
2024-12-12	30.25	30.30	30.10	30.10	-5.047%	6	2,194	-32.060%
2024-12-11	30.18	31.70	30.18	31.70	+9.310%	11	2,193	-35.489%
2024-12-10	29.00	29.00	29.00	29.00	-9.062%	10	2,204	-29.483%
2024-12-09	31.89	31.89	31.89	31.89	-9.506%	1	2,214	-35.873%
2024-12-04	34.75	35.24	34.74	35.24	+9.953%	9	2,214	-41.969%
2024-12-03	31.40	32.05	31.40	32.05	+1.328%	2	2,214	-36.193%
2024-12-02	32.15	32.15	31.63	31.63	-0.909%	3	2,214	-35.346%
2024-11-29	30.54	31.92	30.50	31.92	+7.656%	118	2,212	-35.934%
2024-11-27	29.50	29.65	28.20	29.65	-3.577%	173	2,165	-31.029%
2024-11-26	31.73	31.73	30.75	30.75	-1.914%	16	2,165	-33.496%
2024-11-25	34.00	34.00	31.35	31.35	-10.887%	150	2,151	-34.769%
2024-11-22	35.33	35.33	35.18	35.18	-9.656%	4	2,144	-41.870%
2024-11-21	40.00	40.00	35.50	38.94	+3.840%	73	2,142	-47.483%
2024-11-20	37.50	38.15	36.50	37.50	+4.312%	67	2,161	-45.467%
2024-11-19	35.70	36.23	35.70	35.95	+3.394%	6	2,121	-43.115%
2024-11-18	33.68	34.77	33.56	34.77	+0.260%	24	2,121	-41.185%
2024-11-15	35.55	36.10	34.61	34.68	-9.333%	90	2,126	-41.032%
2024-11-14	38.70	38.70	38.25	38.25	+2.685%	12	2,119	-46.536%
2024-11-13	38.70	38.70	37.25	37.25	-2.742%	16	2,107	-45.101%
2024-11-12	38.90	38.90	37.87	38.30	+7.133%	43	2,098	-46.606%
2024-11-11	38.35	38.35	35.75	35.75	-4.207%	35	2,096	-42.797%
2024-11-08	37.40	37.40	37.26	37.32	-1.582%	44	2,108	-45.204%
2024-11-07	37.35	38.20	37.35	37.92	+2.073%	44	2,119	-46.071%
2024-11-06	35.73	37.18	35.73	37.15	+11.528%	128	2,130	-44.953%
2024-11-05	33.17	33.31	33.16	33.31	+4.420%	4	2,156	-38.607%
2024-11-04	31.90	31.90	31.90	31.90	-0.499%	3	2,158	-35.893%
2024-11-01	32.40	32.40	32.06	32.06	+4.260%	406	2,158	-36.213%
2024-10-31	32.33	32.33	30.75	30.75	-9.479%	15	2,000	-33.496%
2024-10-30	33.97	33.97	33.97	33.97	-4.846%	1	1,986	-39.800%
2024-10-29	35.66	35.70	35.66	35.70	-0.279%	3	1,986	-42.717%
2024-10-28	36.00	36.00	35.80	35.80	-3.530%	11	1,986	-42.877%
2024-10-25	36.25	37.11	36.23	37.11	+9.956%	24	1,984	-44.894%
2024-10-23	35.25	35.25	33.75	33.75	-9.128%	6	1,995	-39.407%
2024-10-22	36.75	37.14	36.75	37.14	+2.483%	14	1,992	-44.938%
2024-10-21	35.58	36.28	35.07	36.24	+7.889%	27	1,981	-43.571%
2024-10-18	33.58	33.59	33.58	33.59	-1.206%	282	1,955	-39.119%
2024-10-17	33.90	34.93	33.90	34.00	+6.084%	32	1,982	-39.853%
2024-10-16	30.56	32.05	30.15	32.05	+8.718%	29	1,957	-36.193%
2024-10-15	29.95	30.10	29.40	29.48	-13.115%	14	1,928	-30.631%
2024-10-14	31.15	34.66	31.15	33.93	+6.197%	176	1,932	-39.729%
2024-10-11	31.96	31.96	31.90	31.95	+1.332%	24	2,086	-35.994%
2024-10-10	31.53	31.53	31.53	31.53	+4.681%	1	2,091	-35.141%
2024-10-09	30.25	30.25	29.95	30.12	-0.331%	8	2,091	-32.105%
2024-10-08	29.84	30.45	29.84	30.22	+5.443%	5	2,091	-32.330%
2024-10-07	28.66	28.66	28.66	28.66	+13.013%	14	2,093	-28.646%
2024-10-04	25.44	25.47	25.36	25.36	+1.847%	20	2,097	-19.361%
2024-10-03	25.53	25.53	24.90	24.90	+14.483%	7	2,089	-17.871%
2024-10-01	24.24	24.25	21.75	21.75	-7.761%	4	2,084	-5.977%
2024-09-30	24.02	24.02	23.58	23.58	-4.185%	30	2,082	-13.274%
2024-09-27	24.00	24.61	24.00	24.61	-4.612%	12	2,092	-16.904%
2024-09-26	27.30	27.30	25.80	25.80	-0.193%	11	2,088	-20.736%
2024-09-25	26.10	26.10	25.85	25.85	+18.037%	3	2,088	-20.890%
2024-09-24	21.90	21.90	21.90	21.90	+1.624%	1	2,086	-6.621%
2024-09-23	21.50	21.55	21.50	21.55	-4.222%	2	2,087	-5.104%
2024-09-20	22.50	22.50	22.50	22.50	-4.661%	2	2,087	-9.111%
2024-09-19	23.50	23.99	23.50	23.60	+2.967%	18	2,086	-13.347%
2024-09-18	22.62	22.92	21.95	22.92	+0.747%	10	2,076	-10.777%
2024-09-17	24.00	24.00	22.75	22.75	-5.327%	30	2,073	-10.110%
2024-09-16	23.32	24.27	23.32	24.03	-5.912%	13	2,057	-14.898%
2024-09-13	25.87	25.87	25.54	25.54	-3.550%	8	2,051	-19.930%
2024-09-12	24.42	26.48	23.93	26.48	+8.082%	57	2,048	-22.772%
2024-09-11	20.75	24.50	20.40	24.50	+25.384%	34	2,058	-16.531%
2024-09-10	19.30	19.55	19.30	19.54	+6.196%	9	2,050	+4.657%
2024-09-09	18.40	18.40	18.40	18.40	+1.266%	1	2,044	+11.141%
2024-09-06	19.00	19.00	17.46	18.17	-6.916%	1,384	2,043	+12.548%
2024-09-05	19.90	20.50	19.35	19.52	+1.140%	54	2,194	+4.764%
2024-09-04	18.85	20.50	18.85	19.30	-4.171%	37	2,191	+5.959%
2024-09-03	22.65	22.65	20.00	20.14	-21.390%	62	2,167	+1.539%
2024-08-30	26.90	26.90	25.47	25.62	+0.078%	618	2,038	-20.180%
2024-08-29	27.25	27.77	25.50	25.60	-12.866%	248	2,038	-20.117%
2024-08-28	29.86	29.86	29.38	29.38	-7.143%	6	1,873	-30.395%
2024-08-27	29.65	31.65	29.65	31.64	+1.736%	102	1,868	-35.367%
2024-08-26	32.96	32.96	30.60	31.10	-2.873%	238	1,897	-34.244%
2024-08-23	31.25	32.10	31.25	32.02	+10.414%	16	1,820	-36.134%
2024-08-22	32.53	32.53	29.00	29.00	-9.432%	25	1,821	-29.483%
2024-08-20	32.45	32.45	31.70	32.02	-0.311%	7	1,817	-36.134%
2024-08-19	29.34	32.12	29.34	32.12	+8.881%	11	1,821	-36.333%
2024-08-16	28.61	30.90	28.61	29.50	+5.057%	12	1,820	-30.678%
2024-08-15	27.30	28.08	27.30	28.08	+10.769%	21	1,822	-27.172%
2024-08-14	24.08	25.35	24.08	25.35	+22.051%	11	1,829	-19.329%
2024-08-12	20.28	20.85	20.28	20.77	+8.743%	28	1,820	-1.541%
2024-08-08	17.70	19.50	17.70	19.10	+2.194%	363	1,822	+7.068%
2024-08-07	20.28	20.28	18.69	18.69	-12.047%	55	1,740	+9.417%
2024-08-06	21.70	21.70	21.25	21.25	+11.783%	20	1,739	-3.765%
2024-08-05	16.21	20.77	16.21	19.01	-15.134%	250	1,729	+7.575%
2024-08-02	21.20	22.40	21.20	22.40	+0.674%	23	1,732	-8.705%
2024-08-01	26.00	27.18	22.25	22.25	-14.751%	52	1,731	-8.090%
2024-07-31	23.73	26.10	23.55	26.10	+38.095%	64	1,687	-21.648%
2024-07-30	19.81	19.90	18.90	18.90	-17.467%	14	1,632	+8.201%
2024-07-29	24.12	24.76	22.90	22.90	-4.384%	14	1,641	-10.699%
2024-07-26	24.75	24.75	23.95	23.95	-2.045%	14	1,633	-14.614%
2024-07-25	22.35	24.80	20.60	24.45	+1.705%	65	1,632	-16.360%
2024-07-24	24.50	24.80	24.04	24.04	-15.053%	42	1,587	-14.933%
2024-07-23	28.30	28.30	28.30	28.30	+2.909%	1	1,617	-27.739%
2024-07-22	27.30	27.55	27.00	27.50	+9.127%	29	1,616	-25.636%
2024-07-19	25.27	25.65	25.20	25.20	-4.906%	14	1,621	-18.849%
2024-07-18	26.50	26.50	25.72	26.50	+4.126%	8	1,614	-22.830%
2024-07-17	26.60	26.63	24.75	25.45	-12.543%	166	1,615	-19.646%
2024-07-16	28.80	29.10	28.80	29.10	-4.055%	5	1,666	-29.725%
2024-07-15	31.15	31.15	30.05	30.33	-4.019%	11	1,668	-32.575%
2024-07-12	30.30	31.60	30.30	31.60	+3.641%	62	1,669	-35.285%
2024-07-11	32.00	32.00	29.87	30.49	-11.082%	121	1,697	-32.929%
2024-07-10	34.00	34.45	33.73	34.29	+6.656%	47	1,667	-40.362%
2024-07-09	32.70	32.70	31.90	32.15	+7.024%	14	1,661	-36.392%
2024-07-08	30.53	30.53	30.04	30.04	+1.315%	155	1,661	-31.924%
2024-07-05	29.50	29.72	29.50	29.65	+3.274%	14	1,659	-31.029%
2024-07-03	27.40	28.71	26.70	28.71	+4.022%	5	1,665	-28.770%
2024-07-02	26.89	27.60	26.89	27.60	-4.300%	48	1,665	-25.906%
2024-07-01	27.45	28.84	27.01	28.84	-1.063%	13	1,688	-29.092%
2024-06-28	30.70	30.70	28.61	29.15	-0.205%	22	1,688	-29.846%
2024-06-26	29.48	29.48	29.21	29.21	-2.633%	9	1,688	-29.990%
2024-06-25	29.50	30.00	29.50	30.00	+10.051%	23	1,687	-31.833%
2024-06-24	29.50	29.50	26.80	27.26	-12.488%	103	1,665	-24.982%
2024-06-21	31.75	31.80	31.00	31.15	-7.567%	34	1,574	-34.350%
2024-06-20	38.90	39.65	33.55	33.70	-6.389%	39	1,569	-39.318%
2024-06-18	32.55	36.40	32.55	36.00	+5.417%	119	1,477	-43.194%
2024-06-17	34.05	34.15	33.23	34.15	+6.056%	108	1,477	-40.117%
2024-06-14	30.75	33.22	30.65	32.20	+7.333%	67	1,415	-36.491%
2024-06-13	30.25	30.77	29.85	30.00	+6.007%	90	1,403	-31.833%
2024-06-12	27.15	28.63	27.15	28.30	+10.461%	200	1,404	-27.739%
2024-06-11	25.00	25.62	25.00	25.62	-3.720%	501	1,400	-20.180%
2024-06-10	24.80	27.05	24.35	26.61	0.000%	30	899	-23.149%