Dark

NVDA20261218C176
NVDA Dec 18 2026 176.00 Call (NVDA261218C00176000)
option OPRA

EOD

May 15, 2025

20.57-0.628%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	20.57	20.57	20.57	20.57	-0.628%	1	15,659	0.000%
2025-05-14	20.45	20.70	20.45	20.70	+11.590%	51	15,659	-0.628%
2025-05-13	17.10	18.55	17.10	18.55	+26.105%	487	15,709	+10.889%
2025-05-12	14.71	14.71	14.71	14.71	+20.376%	2	16,022	+39.837%
2025-05-01	12.22	12.22	12.22	12.22	+17.840%	10	16,020	+68.331%
2025-04-28	9.85	10.37	9.85	10.37	-4.862%	8	16,020	+98.361%
2025-04-25	11.15	11.15	10.90	10.90	+20.442%	4	16,021	+88.716%
2025-04-23	9.20	9.20	9.05	9.05	+21.477%	21	16,020	+127.293%
2025-04-21	7.45	7.48	7.45	7.45	-38.683%	20	16,040	+176.107%
2025-04-14	12.15	12.15	12.15	12.15	-2.016%	1	16,038	+69.300%
2025-04-11	12.51	12.51	12.40	12.40	+10.222%	8	16,039	+65.887%
2025-04-10	11.50	11.50	11.25	11.25	-16.357%	5	16,041	+82.844%
2025-04-09	12.40	13.55	12.40	13.45	+42.781%	16	16,044	+52.937%
2025-04-08	10.70	11.02	9.42	9.42	+6.441%	21	16,054	+118.365%
2025-04-07	8.35	8.85	8.35	8.85	+11.321%	10	16,062	+132.429%
2025-04-04	9.05	9.05	7.95	7.95	-36.905%	48	16,070	+158.742%
2025-03-31	12.20	12.60	11.95	12.60	-16.000%	10	16,093	+63.254%
2025-03-26	15.00	15.00	15.00	15.00	-15.254%	3	16,103	+37.133%
2025-03-19	17.70	17.70	17.70	17.70	+1.143%	1	16,103	+16.215%
2025-03-12	17.45	17.50	17.45	17.50	+20.275%	2	16,103	+17.543%
2025-03-10	14.55	14.55	14.55	14.55	-10.462%	1	16,104	+41.375%
2025-03-07	16.25	16.25	16.25	16.25	-4.971%	2	16,105	+26.585%
2025-03-06	17.10	17.10	17.10	17.10	-6.812%	3	16,107	+20.292%
2025-03-05	18.35	18.35	18.35	18.35	-4.922%	1	16,107	+12.098%
2025-03-04	17.55	19.30	17.55	19.30	+8.427%	4	16,107	+6.580%
2025-03-03	18.19	18.19	17.80	17.80	-11.222%	201	16,107	+15.562%
2025-02-27	22.35	22.35	20.05	20.05	-20.278%	47	16,307	+2.594%
2025-02-26	25.15	25.15	25.15	25.15	-4.373%	1	16,303	-18.211%
2025-02-24	26.44	26.44	26.30	26.30	-4.468%	18	16,303	-21.787%
2025-02-10	27.53	27.53	27.53	27.53	+13.060%	2	16,312	-25.282%
2025-02-06	24.35	24.35	24.35	24.35	+16.899%	5	16,310	-15.524%
2025-02-03	20.80	20.86	20.80	20.83	-5.747%	17	16,310	-1.248%
2025-01-30	21.50	22.25	21.50	22.10	-3.070%	400	16,635	-6.923%
2025-01-29	24.00	24.00	22.80	22.80	-7.879%	66	16,635	-9.781%
2025-01-28	22.10	24.75	22.10	24.75	+23.441%	10	16,635	-16.889%
2025-01-27	22.20	23.53	20.05	20.05	-42.219%	36	16,637	+2.594%
2025-01-22	32.55	34.70	32.55	34.70	+19.779%	83	16,628	-40.720%
2025-01-17	28.97	28.97	28.97	28.97	-8.871%	160	16,566	-28.996%
2025-01-08	31.79	31.79	31.79	31.79	-1.181%	75	16,641	-35.294%
2025-01-07	32.65	32.90	31.80	32.17	-15.074%	78	16,641	-36.058%
2025-01-06	38.55	38.55	37.88	37.88	+11.052%	177	16,708	-45.697%
2025-01-03	32.99	34.11	32.99	34.11	+16.218%	214	16,560	-39.695%
2025-01-02	29.40	29.40	29.35	29.35	+1.207%	50	16,537	-29.915%
2024-12-30	29.00	29.00	29.00	29.00	-7.051%	2	16,506	-29.069%
2024-12-24	32.40	32.45	31.20	31.20	-0.160%	150	16,656	-34.071%
2024-12-11	31.25	31.25	31.25	31.25	+11.607%	3	16,656	-34.176%
2024-11-27	28.00	28.05	28.00	28.00	-29.114%	42	16,627	-26.536%
2024-11-21	39.50	39.50	39.50	39.50	+9.116%	5	16,627	-47.924%
2024-11-19	36.20	36.20	36.20	36.20	+5.355%	1	16,627	-43.177%
2024-11-15	34.40	34.40	34.35	34.36	-7.634%	182	16,627	-40.134%
2024-11-14	38.11	38.11	37.20	37.20	+1.224%	98	16,673	-44.704%
2024-11-13	38.30	38.30	36.75	36.75	-3.315%	12	16,722	-44.027%
2024-11-12	38.01	38.01	38.01	38.01	+4.394%	30	16,722	-45.883%
2024-10-22	36.42	36.42	36.41	36.41	+17.717%	6	16,692	-43.505%
2024-10-16	30.93	30.93	30.93	30.93	-1.560%	1	16,692	-33.495%
2024-10-15	31.42	31.42	31.42	31.42	+32.183%	100	16,692	-34.532%
2024-09-30	23.80	23.90	23.77	23.77	+3.348%	30	16,692	-13.462%
2024-09-17	23.70	23.90	23.00	23.00	-2.128%	20	16,712	-10.565%
2024-09-16	23.45	23.50	23.45	23.50	-7.298%	10	16,723	-12.468%
2024-09-12	26.30	26.30	25.35	25.35	+11.429%	21	16,733	-18.856%
2024-09-11	20.45	22.75	20.45	22.75	+22.312%	52	16,734	-9.582%
2024-09-09	18.40	18.60	18.40	18.60	+4.789%	4	16,702	+10.591%
2024-09-06	17.75	17.75	17.75	17.75	-17.633%	2	16,701	+15.887%
2024-09-05	19.96	21.55	19.96	21.55	+13.901%	45	16,701	-4.548%
2024-09-04	18.92	18.92	18.92	18.92	-14.350%	2	16,722	+8.721%
2024-09-03	22.27	22.27	22.09	22.09	-10.891%	37	16,724	-6.881%
2024-08-29	28.00	28.00	24.79	24.79	-15.995%	15	16,697	-17.023%
2024-08-28	29.51	29.51	29.51	29.51	-5.869%	1	16,700	-30.295%
2024-08-27	31.28	31.39	31.28	31.35	-0.634%	7	16,699	-34.386%
2024-08-23	31.55	31.55	31.55	31.55	+5.167%	34	16,694	-34.802%
2024-08-22	30.03	30.03	30.00	30.00	-5.363%	2	16,677	-31.433%
2024-08-21	31.70	31.70	31.70	31.70	-1.338%	15	16,677	-35.110%
2024-08-20	32.15	32.15	32.13	32.13	+9.809%	10	16,677	-35.979%
2024-08-16	28.55	29.26	28.55	29.26	+16.574%	4	16,677	-29.699%
2024-08-15	25.10	25.10	25.10	25.10	+1.950%	6	16,677	-18.048%
2024-08-14	24.47	24.62	24.47	24.62	+19.689%	4	16,675	-16.450%
2024-08-07	20.57	20.57	20.57	20.57	+1.081%	1	16,675	0.000%
2024-08-06	20.15	20.35	20.15	20.35	-9.152%	101	16,676	+1.081%
2024-08-01	23.85	23.85	22.40	22.40	-8.384%	2	16,696	-8.170%
2024-07-31	23.80	24.79	23.80	24.45	+24.809%	28	16,697	-15.869%
2024-07-30	19.65	19.65	19.58	19.59	-18.714%	4	16,704	+5.003%
2024-07-24	24.10	24.10	24.10	24.10	-13.620%	15	16,702	-14.647%
2024-07-23	27.90	27.90	27.90	27.90	+11.600%	11	16,702	-26.272%
2024-07-19	25.01	25.01	24.79	25.00	-0.596%	21	16,702	-17.720%
2024-07-17	25.15	25.15	25.15	25.15	-19.132%	1	16,700	-18.211%
2024-07-11	31.10	31.10	31.10	31.10	-8.744%	1	16,700	-33.859%
2024-07-10	34.08	34.08	34.08	34.08	+12.290%	1	16,699	-39.642%
2024-07-08	30.35	30.35	30.35	30.35	+3.056%	1	16,699	-32.224%
2024-07-05	29.45	29.45	29.45	29.45	-1.768%	100	16,699	-30.153%
2024-06-26	31.00	31.00	29.98	29.98	+4.460%	82	16,699	-31.388%
2024-06-25	28.70	28.70	28.70	28.70	-2.712%	1	16,625	-28.328%
2024-06-24	29.55	29.55	29.50	29.50	-5.751%	8	16,626	-30.271%
2024-06-21	31.55	31.55	30.50	31.30	-8.399%	479	16,631	-34.281%
2024-06-20	39.00	39.35	34.17	34.17	-3.338%	356	16,701	-39.801%
2024-06-18	35.35	35.35	35.35	35.35	+8.104%	1	16,682	-41.810%
2024-06-17	33.85	33.85	32.70	32.70	-0.457%	42	16,682	-37.095%
2024-06-14	32.85	32.85	32.85	32.85	+8.955%	100	16,682	-37.382%
2024-06-13	30.30	30.30	30.15	30.15	+5.975%	11	16,682	-31.774%
2024-06-12	28.45	28.45	28.20	28.45	+12.052%	360	16,692	-27.698%
2024-06-11	25.39	25.39	25.39	25.39	+0.754%	1,000	16,882	-18.984%
2024-06-10	25.20	25.20	25.20	25.20	0.000%	2	16,242	-18.373%