Dark

NVDA20261218C187
NVDA Dec 18 2026 187.00 Call (NVDA261218C00187000)
option OPRA

EOD

Dec 11, 2025

32.19-8.836%(-3.12)13

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-11	32.5000	32.5700	31.7000	32.1900	-8.836%	13	1,058	0.000%
2025-12-10	36.5900	36.5900	35.2000	35.3100	-3.128%	4	1,057	-8.836%
2025-12-09	37.3000	37.3000	36.3100	36.4500	-5.496%	49	1,057	-11.687%
2025-12-08	35.3100	38.6000	35.3100	38.5700	+11.153%	23	1,064	-16.541%
2025-12-05	34.7000	34.7000	34.7000	34.7000	-2.719%	1	1,051	-7.233%
2025-12-04	35.4000	35.7000	35.4000	35.6700	+4.604%	5	1,050	-9.756%
2025-12-03	34.0000	34.1000	34.0000	34.1000	-5.931%	2	1,048	-5.601%
2025-12-02	36.3500	36.3500	36.2500	36.2500	+7.249%	50	1,048	-11.200%
2025-12-01	30.3600	33.8000	30.3600	33.8000	+4.936%	33	1,048	-4.763%
2025-11-28	32.2100	32.2100	32.2100	32.2100	-6.502%	3	1,036	-0.062%
2025-11-26	34.4000	34.5500	34.2500	34.4500	+10.064%	9	1,029	-6.560%
2025-11-25	29.8500	31.3000	29.8500	31.3000	-11.831%	3	1,029	+2.843%
2025-11-24	34.3800	36.4000	34.3800	35.5000	+1.574%	6	1,028	-9.324%
2025-11-21	36.5000	36.5000	34.4700	34.9500	-5.259%	57	1,029	-7.897%
2025-11-20	44.6500	44.6500	36.8900	36.8900	-7.172%	79	1,029	-12.741%
2025-11-19	39.8600	39.8600	38.4400	39.7400	+5.132%	27	981	-18.998%
2025-11-18	36.9800	37.8000	35.6600	37.8000	-3.077%	7	976	-14.841%
2025-11-17	40.4200	40.9000	38.0100	39.0000	-3.822%	12	973	-17.462%
2025-11-14	38.7500	40.6700	38.7500	40.5500	+2.451%	30	972	-20.617%
2025-11-13	40.2500	41.0800	39.1000	39.5800	-7.415%	21	983	-18.671%
2025-11-12	42.7500	42.7500	42.7500	42.7500	-4.255%	1	989	-24.702%
2025-11-11	44.0400	44.6500	44.0400	44.6500	-7.365%	3	990	-27.906%
2025-11-10	44.8000	48.2000	44.8000	48.2000	+21.964%	7	993	-33.216%
2025-11-07	37.1500	39.6000	35.6000	39.5200	-4.078%	9	988	-18.548%
2025-11-06	43.6500	43.7200	40.3000	41.2000	-14.523%	19	985	-21.869%
2025-11-04	49.3500	49.7300	47.6000	48.2000	-9.957%	11	989	-33.216%
2025-11-03	53.5300	53.5300	53.5300	53.5300	+5.126%	1	990	-39.865%
2025-10-31	51.5000	52.7000	50.8500	50.9200	+0.394%	16	990	-36.783%
2025-10-30	49.9200	50.9900	49.9200	50.7200	-4.212%	14	991	-36.534%
2025-10-29	54.1000	54.1000	52.0900	52.9500	+6.711%	19	994	-39.207%
2025-10-28	42.1700	49.6200	42.0000	49.6200	+21.707%	44	998	-35.127%
2025-10-27	39.4500	40.7700	39.4500	40.7700	+8.807%	10	1,023	-21.045%
2025-10-24	36.5000	37.8100	35.9300	37.4700	+7.983%	55	1,023	-14.091%
2025-10-23	34.7000	34.7000	34.7000	34.7000	+8.302%	2	1,027	-7.233%
2025-10-22	32.5200	32.5200	32.0000	32.0400	-6.589%	8	1,029	+0.468%
2025-10-21	34.3000	34.3000	34.3000	34.3000	-6.667%	3	1,031	-6.152%
2025-10-17	35.4000	36.7500	35.2700	36.7500	+1.660%	15	1,031	-12.408%
2025-10-16	36.1500	36.1500	36.1500	36.1500	+4.179%	1	1,030	-10.954%
2025-10-15	35.1400	35.3500	34.7000	34.7000	-3.771%	3	1,030	-7.233%
2025-10-14	36.1500	36.9500	36.0400	36.0600	-8.939%	31	1,030	-10.732%
2025-10-13	38.9600	39.6000	38.9600	39.6000	+1.538%	8	1,032	-18.712%
2025-10-10	44.4600	44.8000	39.0000	39.0000	-9.027%	45	1,030	-17.462%
2025-10-09	41.9200	44.0500	41.9200	42.8700	+8.258%	29	1,037	-24.913%
2025-10-08	38.6200	39.7000	38.6200	39.6000	+1.124%	48	1,042	-18.712%
2025-10-07	38.6000	40.0000	38.6000	39.1600	+2.917%	28	1,048	-17.799%
2025-10-06	37.4200	38.8500	37.0000	38.0500	-1.806%	67	1,048	-15.401%
2025-10-03	39.8600	39.8600	37.8000	38.7500	-2.368%	25	1,026	-16.929%
2025-10-02	41.1500	41.1500	39.6900	39.6900	+1.639%	32	1,025	-18.896%
2025-10-01	36.8500	39.0500	36.7000	39.0500	+3.170%	24	1,032	-17.567%
2025-09-30	38.3800	38.5100	37.8500	37.8500	+8.453%	25	1,030	-14.954%
2025-09-29	35.3000	35.7500	34.9000	34.9000	+10.794%	3	1,021	-7.765%
2025-09-26	32.3500	32.3500	31.5000	31.5000	-2.778%	2	1,020	+2.190%
2025-09-25	32.4000	32.4000	32.4000	32.4000	+0.778%	30	1,020	-0.648%
2025-09-24	31.6500	32.1500	31.6500	32.1500	-3.627%	4	990	+0.124%
2025-09-23	33.1900	33.3600	33.1900	33.3600	-6.607%	2	988	-3.507%
2025-09-22	36.0700	36.0700	35.7200	35.7200	+16.163%	68	989	-9.882%
2025-09-19	30.7500	30.7500	30.7500	30.7500	+12.226%	1	1,029	+4.683%
2025-09-17	27.7000	27.7000	27.4000	27.4000	-11.897%	4	1,029	+17.482%
2025-09-16	31.1000	31.1000	31.1000	31.1000	-1.144%	1	1,031	+3.505%
2025-09-15	30.3100	31.4600	30.3100	31.4600	-1.224%	23	1,031	+2.320%
2025-09-12	31.7500	31.9700	31.7500	31.8500	+1.757%	95	1,022	+1.068%
2025-09-10	31.3000	31.3000	31.3000	31.3000	+19.238%	5	1,022	+2.843%
2025-09-09	26.2500	26.2500	26.2500	26.2500	-1.316%	30	1,022	+22.629%
2025-09-08	26.6000	26.6000	26.6000	26.6000	+7.780%	25	1,052	+21.015%
2025-09-05	25.0000	25.0000	24.6800	24.6800	-12.884%	6	1,077	+30.429%
2025-09-03	28.0500	28.3300	28.0500	28.3300	+0.283%	2	1,082	+13.625%
2025-09-02	27.4900	28.2500	27.4900	28.2500	-8.546%	24	1,083	+13.947%
2025-08-29	32.1000	32.1000	30.8900	30.8900	-10.073%	5	1,100	+4.208%
2025-08-28	32.8500	34.3500	32.8500	34.3500	-2.664%	6	1,100	-6.288%
2025-08-27	35.9000	36.0000	35.2900	35.2900	-2.217%	7	1,098	-8.784%
2025-08-26	35.9100	36.0900	35.9100	36.0900	+9.132%	2	1,095	-10.806%
2025-08-22	33.6000	33.6000	33.0700	33.0700	+3.344%	14	1,095	-2.661%
2025-08-21	32.6100	32.6100	32.0000	32.0000	+2.729%	154	1,082	+0.594%
2025-08-20	30.7100	31.1500	30.7100	31.1500	-4.682%	3	956	+3.339%
2025-08-19	32.3400	32.6800	32.3400	32.6800	-8.792%	4	957	-1.499%
2025-08-14	36.2200	36.2200	35.8300	35.8300	+1.645%	5	956	-10.159%
2025-08-13	36.8500	36.8500	35.2500	35.2500	-3.504%	6	959	-8.681%
2025-08-11	35.0900	36.9200	35.0900	36.5300	+1.472%	7	961	-11.881%
2025-08-08	36.8800	36.8800	36.0000	36.0000	+0.139%	7	961	-10.583%
2025-08-07	36.7400	36.7400	35.9500	35.9500	+3.902%	7	956	-10.459%
2025-08-06	33.9800	34.6000	33.9800	34.6000	+2.276%	10	957	-6.965%
2025-08-05	34.2800	34.2800	33.2200	33.8300	-1.686%	65	964	-4.848%
2025-08-04	33.3000	34.5200	33.3000	34.4100	+0.820%	24	924	-6.452%
2025-07-31	34.1300	34.1300	34.1300	34.1300	+1.066%	10	926	-5.684%
2025-07-30	32.8100	34.7100	32.8100	33.7700	+5.137%	51	936	-4.679%
2025-07-29	33.6900	33.6900	31.8200	32.1200	+1.517%	104	948	+0.218%
2025-07-28	30.8800	31.6400	30.8800	31.6400	+6.712%	16	937	+1.738%
2025-07-23	28.4500	29.6500	28.3500	29.6500	-4.693%	68	939	+8.567%
2025-07-21	31.0800	31.1100	31.0800	31.1100	-2.812%	18	939	+3.472%
2025-07-17	32.0100	32.0100	32.0100	32.0100	+3.659%	1	939	+0.562%
2025-07-16	30.8500	30.8800	30.3500	30.8800	-0.675%	23	938	+4.242%
2025-07-15	30.7800	31.2000	30.1700	31.0900	+11.996%	134	945	+3.538%
2025-07-11	28.0000	28.7500	27.7600	27.7600	+10.466%	26	877	+15.958%
2025-06-27	25.0000	25.2000	25.0000	25.1300	+7.439%	26	853	+28.094%
2025-06-26	23.3800	23.5000	23.3800	23.3900	+3.040%	8	833	+37.623%
2025-06-25	22.7000	22.7000	22.7000	22.7000	+11.275%	1	837	+41.806%
2025-06-16	20.4000	20.4000	20.4000	20.4000	-0.488%	15	837	+57.794%
2025-06-10	20.6000	20.6000	20.4000	20.5000	+0.294%	3	837	+57.024%
2025-06-06	20.4500	20.4500	20.4000	20.4400	+12.493%	16	837	+57.485%
2025-06-02	18.1700	18.1700	18.1700	18.1700	+5.948%	3	829	+77.160%
2025-05-30	18.5800	18.5800	17.1500	17.1500	-12.051%	38	829	+87.697%
2025-05-29	20.8100	20.8100	19.5000	19.5000	+2.957%	43	844	+65.077%
2025-05-28	18.9500	18.9500	18.7300	18.9400	+10.890%	100	826	+69.958%
2025-05-23	17.0800	17.0800	17.0800	17.0800	-5.635%	2	827	+88.466%
2025-05-21	18.1000	18.1000	18.1000	18.1000	-0.549%	1	827	+77.845%
2025-05-20	18.2000	18.2000	18.2000	18.2000	+2.825%	1	827	+76.868%
2025-05-15	17.7000	17.7000	17.7000	17.7000	-3.279%	1	826	+81.864%
2025-05-14	18.3000	18.3000	18.3000	18.3000	+20.792%	1	825	+75.902%
2025-05-13	14.8000	15.1500	14.8000	15.1500	+65.574%	14	824	+112.475%
2025-04-29	8.8500	9.1500	8.8500	9.1500	+3.977%	150	820	+251.803%
2025-04-28	8.7100	8.8000	8.7100	8.8000	+10.000%	21	670	+265.795%
2025-04-24	8.0000	8.0000	8.0000	8.0000	+3.896%	1	649	+302.375%
2025-04-23	7.7000	7.7000	7.7000	7.7000	+20.879%	1	648	+318.052%
2025-04-21	6.6500	6.6800	6.3700	6.3700	-14.382%	41	648	+405.338%
2025-04-17	7.4400	7.4400	7.4400	7.4400	-1.717%	12	619	+332.661%
2025-04-07	7.5700	7.5700	7.5700	7.5700	-51.937%	4	619	+325.231%
2025-03-12	15.7500	15.7500	15.7500	15.7500	+22.855%	1	615	+104.381%
2025-03-10	12.8300	12.8300	12.8200	12.8200	-4.328%	2	615	+151.092%
2025-03-07	13.4000	13.4000	13.4000	13.4000	-25.803%	2	616	+140.224%
2025-02-28	18.9000	18.9000	18.0600	18.0600	+0.055%	18	615	+78.239%
2025-02-27	20.1000	20.1000	18.0500	18.0500	-18.363%	15	617	+78.338%
2025-02-26	21.9500	22.1100	21.9500	22.1100	-18.111%	2	632	+45.590%
2025-02-14	27.0000	27.0000	27.0000	27.0000	+31.068%	2	631	+19.222%
2025-02-05	20.6000	20.6000	20.6000	20.6000	+1.378%	5	631	+56.262%
2025-01-30	20.3200	20.3200	20.3200	20.3200	-1.978%	1	627	+58.415%
2025-01-29	20.7300	20.7300	20.7300	20.7300	+11.752%	1	627	+55.282%
2025-01-27	18.6300	18.6300	18.5500	18.5500	-39.773%	5	627	+73.531%
2025-01-24	30.8000	30.8000	30.8000	30.8000	+1.987%	2	626	+4.513%
2025-01-22	30.1200	30.2000	30.1200	30.2000	+16.602%	2	626	+6.589%
2025-01-21	25.9000	25.9000	25.9000	25.9000	+0.583%	1	626	+24.286%
2025-01-14	25.7500	25.7500	25.7500	25.7500	+5.102%	10	626	+25.010%
2025-01-13	24.5000	24.5000	24.5000	24.5000	-7.547%	8	626	+31.388%
2024-12-20	26.5000	26.5000	26.5000	26.5000	+3.033%	1	626	+21.472%
2024-12-18	27.5500	27.5500	25.7200	25.7200	+7.480%	2	626	+25.156%
2024-12-17	23.9300	23.9300	23.9300	23.9300	-6.487%	1	626	+34.517%
2024-12-13	25.5900	25.5900	25.5900	25.5900	-28.098%	8	626	+25.791%
2024-11-21	35.6000	35.6000	35.5900	35.5900	+4.064%	18	626	-9.553%
2024-11-13	34.2000	34.2000	34.2000	34.2000	+1.183%	11	644	-5.877%
2024-11-06	33.8000	33.8000	33.8000	33.8000	+12.968%	1	649	-4.763%
2024-11-04	29.9100	29.9200	29.9100	29.9200	-4.103%	10	648	+7.587%
2024-10-30	31.2000	31.2000	31.2000	31.2000	-7.501%	100	648	+3.173%
2024-10-25	33.7300	33.7300	33.7300	33.7300	+19.822%	2	609	-4.566%
2024-10-16	28.1500	28.1500	28.1500	28.1500	+8.478%	1	608	+14.352%
2024-10-15	25.9500	25.9500	25.9500	25.9500	-5.396%	1	608	+24.046%
2024-10-08	27.1000	27.4300	27.1000	27.4300	+3.588%	11	607	+17.353%
2024-10-07	26.4800	26.4800	26.4800	26.4800	+32.070%	1	618	+21.563%
2024-10-01	20.4500	20.4500	20.0500	20.0500	-10.810%	54	619	+60.549%
2024-09-25	22.4800	22.4800	22.4800	22.4800	+8.077%	1	620	+43.194%
2024-09-20	20.8000	20.8000	20.8000	20.8000	-4.979%	2	620	+54.760%
2024-09-17	21.8900	21.8900	21.8900	21.8900	+28.765%	54	619	+47.053%
2024-09-09	17.0000	17.0000	17.0000	17.0000	-37.339%	1	634	+89.353%
2024-08-28	27.1300	27.1300	27.1300	27.1300	-6.319%	1	634	+18.651%
2024-08-27	28.8400	28.9700	28.8400	28.9600	+2.332%	4	635	+11.153%
2024-08-26	28.3000	28.3000	28.3000	28.3000	+25.000%	10	635	+13.746%
2024-08-14	22.5500	22.6500	22.5500	22.6400	+29.742%	8	635	+42.182%
2024-08-08	15.8400	17.4500	15.8400	17.4500	-1.133%	4	637	+84.470%
2024-08-05	14.0000	19.1000	14.0000	17.6500	-21.029%	7	637	+82.380%
2024-07-31	22.3500	22.3500	22.3500	22.3500	+27.714%	1	634	+44.027%
2024-07-30	19.1500	19.2500	17.5000	17.5000	-20.599%	15	635	+83.943%
2024-07-26	21.2900	22.0400	21.2900	22.0400	-12.851%	16	630	+46.053%
2024-07-23	25.2900	25.2900	25.2900	25.2900	+1.160%	1	627	+27.284%
2024-07-22	24.8000	25.0000	24.8000	25.0000	+7.066%	7	627	+28.760%
2024-07-18	22.6100	23.3500	22.6100	23.3500	-0.638%	2	627	+37.859%
2024-07-17	24.0000	24.0000	23.5000	23.5000	-6.561%	22	626	+36.979%
2024-07-02	24.6000	25.4000	24.5500	25.1500	-3.455%	51	646	+27.992%
2024-07-01	24.2600	26.0500	24.2600	26.0500	-2.251%	2	641	+23.570%
2024-06-26	26.6500	26.6500	26.6500	26.6500	-3.617%	1	640	+20.788%
2024-06-25	27.7000	27.7000	27.6500	27.6500	-6.271%	2	641	+16.420%
2024-06-21	29.7000	29.7000	29.5000	29.5000	-6.646%	4	642	+9.119%
2024-06-20	35.1500	36.5700	31.6000	31.6000	-4.097%	41	642	+1.867%
2024-06-18	33.0000	33.0000	32.9500	32.9500	+5.272%	23	664	-2.307%
2024-06-17	30.3000	31.3000	30.3000	31.3000	+3.369%	38	664	+2.843%
2024-06-14	30.2800	30.2800	30.2800	30.2800	+7.300%	12	664	+6.308%
2024-06-13	28.0200	28.2200	28.0200	28.2200	+9.422%	20	673	+14.068%
2024-06-12	25.7000	25.7900	25.6500	25.7900	+6.658%	11	669	+24.816%
2024-06-10	23.9300	24.3500	23.7500	24.1800	0.000%	31	668	+33.127%