Dark

NVDA20261218C290
NVDA Dec 18 2026 290.00 Call (NVDA261218C00290000)
option OPRA

EOD

May 15, 2025

5.95-0.833%(-0.05)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.96	5.96	5.64	5.95	-0.833%	175	1,216	0.000%
2025-05-14	5.65	6.05	5.65	6.00	+20.000%	12	1,225	-0.833%
2025-05-13	4.70	5.02	4.70	5.00	+37.741%	11	1,234	+19.000%
2025-05-09	3.55	3.63	3.50	3.63	+13.438%	344	1,240	+63.912%
2025-05-07	3.20	3.20	3.20	3.20	0.000%	10	1,224	+85.938%
2025-05-05	3.20	3.20	3.20	3.20	+23.077%	3	1,224	+85.938%
2025-04-30	2.60	2.60	2.60	2.60	-6.810%	2	1,223	+128.846%
2025-04-29	2.79	2.79	2.79	2.79	+6.084%	52	1,223	+113.262%
2025-04-28	2.60	2.63	2.60	2.63	-7.719%	3	1,265	+126.236%
2025-04-25	2.80	2.94	2.80	2.85	+16.327%	178	1,266	+108.772%
2025-04-24	2.39	2.45	2.39	2.45	+4.255%	2	1,327	+142.857%
2025-04-23	2.30	2.39	2.30	2.35	+16.337%	3	1,327	+153.191%
2025-04-22	2.03	2.03	2.01	2.02	+3.590%	4	1,326	+194.554%
2025-04-21	2.00	2.00	1.95	1.95	-16.667%	6	1,325	+205.128%
2025-04-17	2.24	2.34	2.24	2.34	0.000%	4	1,324	+154.274%
2025-04-16	2.60	2.60	2.34	2.34	-25.714%	2	1,324	+154.274%
2025-04-15	3.15	3.15	3.15	3.15	+2.606%	2	1,323	+88.889%
2025-04-14	3.15	3.15	3.07	3.07	-0.968%	4	1,322	+93.811%
2025-04-11	3.05	3.10	3.05	3.10	+1.639%	4	1,319	+91.935%
2025-04-10	3.13	3.13	2.89	3.05	-11.079%	13	1,317	+95.082%
2025-04-09	2.50	3.45	2.50	3.43	+42.917%	58	1,316	+73.469%
2025-04-08	2.95	2.95	2.40	2.40	-6.977%	3	1,273	+147.917%
2025-04-07	2.49	2.60	2.37	2.58	+21.698%	22	1,274	+130.620%
2025-04-04	2.58	2.58	2.07	2.12	-39.429%	62	1,273	+180.660%
2025-04-03	3.50	3.50	3.50	3.50	-10.256%	1	1,254	+70.000%
2025-04-02	3.93	4.03	3.90	3.90	+2.632%	4	1,254	+52.564%
2025-04-01	3.93	3.93	3.80	3.80	+1.333%	2	1,253	+56.579%
2025-03-31	3.75	3.75	3.75	3.75	-13.793%	1	1,253	+58.667%
2025-03-28	4.35	4.35	4.30	4.35	-0.685%	14	1,253	+36.782%
2025-03-27	4.38	4.38	4.38	4.38	-7.789%	2	1,254	+35.845%
2025-03-26	5.05	5.10	4.75	4.75	-15.929%	239	1,252	+25.263%
2025-03-25	5.70	5.70	5.50	5.65	-6.612%	19	1,109	+5.310%
2025-03-24	6.05	6.05	6.05	6.05	+2.891%	1	1,107	-1.653%
2025-03-19	5.88	5.88	5.88	5.88	-10.229%	2	1,106	+1.190%
2025-03-17	6.60	6.60	6.55	6.55	-2.239%	30	1,106	-9.160%
2025-03-14	6.70	6.70	6.70	6.70	+10.197%	20	1,110	-11.194%
2025-03-13	6.08	6.08	6.08	6.08	+1.333%	20	1,100	-2.138%
2025-03-12	6.00	6.00	6.00	6.00	+26.316%	1	1,100	-0.833%
2025-03-11	4.75	4.75	4.75	4.75	0.000%	1	1,099	+25.263%
2025-03-10	5.54	5.54	4.75	4.75	-16.667%	3	1,098	+25.263%
2025-03-07	5.70	5.70	5.70	5.70	+0.885%	6	1,099	+4.386%
2025-03-06	5.65	5.65	5.65	5.65	-14.394%	2	1,096	+5.310%
2025-03-05	6.75	6.75	6.60	6.60	-7.692%	8	1,096	-9.848%
2025-03-04	6.20	7.15	6.00	7.15	+10.853%	25	1,095	-16.783%
2025-03-03	7.10	7.15	6.40	6.45	-15.132%	13	1,096	-7.752%
2025-02-28	7.40	7.60	7.40	7.60	+0.662%	4	1,096	-21.711%
2025-02-27	9.90	9.90	7.55	7.55	-22.564%	13	1,095	-21.192%
2025-02-26	9.80	10.05	9.60	9.75	+4.278%	12	1,096	-38.974%
2025-02-25	9.45	9.50	8.75	9.35	-7.882%	12	1,093	-36.364%
2025-02-24	11.10	11.10	10.15	10.15	-10.177%	17	1,097	-41.379%
2025-02-21	11.30	11.30	11.30	11.30	-5.676%	10	1,098	-47.345%
2025-02-20	11.70	11.98	11.70	11.98	+1.268%	4	1,098	-50.334%
2025-02-19	12.21	12.21	11.83	11.83	-1.417%	34	1,097	-49.704%
2025-02-18	13.25	13.25	12.00	12.00	-2.439%	8	1,096	-50.417%
2025-02-14	11.90	12.30	11.65	12.30	+8.370%	24	1,100	-51.626%
2025-02-13	11.30	11.55	11.30	11.35	+3.182%	23	1,100	-47.577%
2025-02-11	11.50	11.50	11.00	11.00	-2.222%	8	1,095	-45.909%
2025-02-10	11.35	11.65	11.25	11.25	+11.718%	16	1,095	-47.111%
2025-02-07	9.93	10.07	9.93	10.07	+2.755%	6	1,099	-40.914%
2025-02-06	9.43	9.80	9.43	9.80	+10.112%	4	1,098	-39.286%
2025-02-05	8.60	8.90	8.55	8.90	+12.658%	8	1,098	-33.146%
2025-02-04	8.30	8.30	7.90	7.90	-1.250%	4	1,097	-24.684%
2025-02-03	8.13	8.20	7.80	8.00	-11.012%	263	1,096	-25.625%
2025-01-30	8.95	8.99	8.60	8.99	+1.582%	9	1,147	-33.815%
2025-01-29	9.05	9.10	8.85	8.85	-10.152%	12	1,147	-32.768%
2025-01-28	8.34	9.85	8.05	9.85	+23.125%	18	1,144	-39.594%
2025-01-27	8.70	9.44	7.50	8.00	-36.102%	218	1,140	-25.625%
2025-01-24	12.52	12.52	12.52	12.52	-7.601%	2	1,127	-52.476%
2025-01-23	13.55	13.55	13.55	13.55	-2.518%	1	1,127	-56.089%
2025-01-22	13.50	14.32	13.48	13.90	+23.009%	21	1,128	-57.194%
2025-01-17	11.25	11.30	11.25	11.30	+3.765%	82	1,120	-47.345%
2025-01-16	11.40	11.40	10.89	10.89	+2.350%	3	1,120	-45.363%
2025-01-15	10.70	10.70	10.58	10.64	+2.802%	24	1,119	-44.079%
2025-01-14	10.20	10.35	10.20	10.35	-4.167%	56	1,114	-42.512%
2025-01-13	10.40	10.90	10.40	10.80	-10.744%	8	1,140	-44.907%
2025-01-10	11.95	12.10	11.95	12.10	-10.037%	156	1,140	-50.826%
2025-01-08	14.10	14.10	12.85	13.45	+0.224%	118	1,140	-55.762%
2025-01-07	17.05	17.05	13.42	13.42	-18.419%	88	1,140	-55.663%
2025-01-06	15.69	17.03	15.69	16.45	+14.634%	362	1,121	-63.830%
2025-01-03	14.25	14.52	13.93	14.35	+17.143%	128	851	-58.537%
2025-01-02	11.75	12.25	11.75	12.25	+4.701%	3	829	-51.429%
2024-12-31	11.45	11.70	11.45	11.70	-12.030%	4	829	-49.145%
2024-12-30	13.05	13.30	13.05	13.30	+6.315%	3	829	-55.263%
2024-12-27	12.20	12.51	12.20	12.51	-3.398%	8	827	-52.438%
2024-12-26	13.51	13.65	12.95	12.95	-5.128%	6	828	-54.054%
2024-12-24	14.00	14.15	13.65	13.65	+0.738%	43	839	-56.410%
2024-12-23	13.00	13.56	13.00	13.55	+8.835%	19	839	-56.089%
2024-12-20	11.69	12.45	11.50	12.45	+0.810%	9	826	-52.209%
2024-12-19	11.95	12.45	11.95	12.35	-4.040%	7	823	-51.822%
2024-12-18	13.00	13.15	12.80	12.87	+8.151%	401	824	-53.768%
2024-12-17	11.13	11.90	10.80	11.90	+1.709%	15	816	-50.000%
2024-12-16	11.47	11.90	11.25	11.70	-3.065%	30	815	-49.145%
2024-12-13	12.10	12.10	11.99	12.07	-3.440%	24	807	-50.704%
2024-12-12	12.40	12.60	12.40	12.50	-5.087%	393	806	-52.400%
2024-12-11	12.20	13.17	12.07	13.17	+8.395%	8	416	-54.822%
2024-12-10	13.40	13.82	12.00	12.15	-6.538%	46	416	-51.029%
2024-12-09	12.80	13.22	12.80	13.00	-4.412%	72	382	-54.231%
2024-12-06	14.60	14.60	13.60	13.60	-7.797%	134	371	-56.250%
2024-12-05	14.95	15.00	14.75	14.75	-2.897%	19	384	-59.661%
2024-12-04	13.95	15.19	13.95	15.19	+14.211%	43	367	-60.829%
2024-12-03	13.00	13.30	13.00	13.30	+2.229%	12	327	-55.263%
2024-12-02	13.10	13.31	13.01	13.01	-0.153%	8	319	-54.266%
2024-11-29	13.00	13.25	13.00	13.03	+8.403%	16	318	-54.336%
2024-11-27	11.60	12.02	11.50	12.02	-10.632%	54	260	-50.499%
2024-11-26	14.05	14.05	13.35	13.45	+0.749%	30	260	-55.762%
2024-11-25	14.60	14.60	13.25	13.35	-14.368%	33	269	-55.431%
2024-11-22	16.43	16.43	15.50	15.59	-10.402%	46	251	-61.835%
2024-11-21	18.01	18.01	15.25	17.40	+5.904%	46	229	-65.805%
2024-11-20	16.20	17.35	16.20	16.43	-1.617%	89	201	-63.786%
2024-11-19	15.58	16.70	15.58	16.70	+13.144%	78	185	-64.371%
2024-11-18	15.00	15.11	14.70	14.76	-5.202%	21	183	-59.688%
2024-11-15	15.70	15.81	15.02	15.57	-8.412%	194	171	-61.785%
2024-11-14	16.90	17.00	16.80	17.00	+5.263%	7	79	-65.000%
2024-11-13	17.05	17.05	16.15	16.15	-2.121%	56	78	-63.158%
2024-11-12	15.90	17.00	15.90	16.50	+7.562%	13	72	-63.939%
2024-11-11	15.80	15.80	14.92	15.34	-3.218%	35	65	-61.213%
2024-11-08	15.60	16.00	15.60	15.85	-98.231%	154	44	-62.461%
2024-06-04	895.77	895.77	895.77	895.77	+6.285%	1	54	-99.336%
2024-05-31	842.80	842.80	842.80	842.80	+56.045%	4	53	-99.294%
2024-04-22	540.10	540.10	540.10	540.10	-10.606%	1	51	-98.898%
2024-04-18	604.18	604.18	604.18	604.18	-0.689%	1	50	-99.015%
2024-04-09	608.37	608.37	608.37	608.37	-7.976%	1	51	-99.022%
2024-04-01	661.20	661.20	661.10	661.10	-1.439%	9	50	-99.100%
2024-03-28	670.75	670.75	667.82	670.75	-2.790%	18	31	-99.113%
2024-03-27	690.00	690.00	690.00	690.00	-1.562%	1	31	-99.138%
2024-03-22	700.95	700.95	700.95	700.95	+9.867%	2	32	-99.151%
2024-03-14	638.00	638.00	638.00	638.00	-2.183%	5	31	-99.067%
2024-03-08	652.24	652.24	652.24	652.24	-4.286%	2	26	-99.088%
2024-03-07	680.65	681.45	680.65	681.45	+18.125%	14	27	-99.127%
2024-03-01	576.89	576.89	576.89	576.89	+7.713%	2	13	-98.969%
2024-02-22	535.58	535.58	535.58	535.58	+18.112%	4	12	-98.889%
2024-02-20	453.45	453.45	453.45	453.45	+17.240%	6	8	-98.688%
2024-01-29	386.81	386.81	386.77	386.77	+33.687%	2	2	-98.462%
2024-01-08	289.31	289.31	289.31	289.31	0.000%	1	1	-97.943%