Dark

NVDA20260618C65
NVDA Jun 18 2026 65.00 Call (NVDA260618C00065000)
option OPRA

Expired

Jun 18, 2026

144.68+3.210%(+4.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	144.6800	144.6800	144.6800	144.6800	+3.210%	1	28	0.000%
2026-06-17	142.4300	142.6300	139.9000	140.1800	-2.922%	7	28	+3.210%
2026-06-16	144.0000	144.4000	144.0000	144.4000	+3.143%	7	28	+0.194%
2026-06-12	140.0000	140.0000	140.0000	140.0000	+3.781%	18	32	+3.343%
2026-06-11	134.9000	134.9000	134.9000	134.9000	-11.162%	1	32	+7.250%
2026-06-03	150.1100	151.8500	150.1100	151.8500	-3.551%	16	37	-4.722%
2026-06-02	161.6000	161.9700	157.4400	157.4400	+1.535%	15	896	-8.105%
2026-06-01	155.0600	155.0600	155.0600	155.0600	+2.249%	1	896	-6.694%
2026-05-29	151.0000	151.7400	151.0000	151.6500	+0.637%	40	897	-4.596%
2026-05-26	150.6900	150.6900	150.6900	150.6900	-0.357%	1	900	-3.988%
2026-05-22	151.2300	151.2300	151.2300	151.2300	-1.932%	15	900	-4.331%
2026-05-21	157.8900	158.9100	154.2100	154.2100	-2.355%	3	915	-6.180%
2026-05-20	157.5100	159.6300	157.5100	157.9300	+1.335%	81	915	-8.390%
2026-05-18	155.8500	155.9600	155.8500	155.8500	+3.369%	25	980	-7.167%
2026-05-08	150.7700	150.7700	150.7700	150.7700	+14.916%	1	980	-4.039%
2026-05-04	131.2000	131.2000	131.2000	131.2000	-2.598%	5	980	+10.274%
2026-05-01	134.7000	134.7000	134.7000	134.7000	-0.627%	10	995	+7.409%
2026-04-30	135.5500	135.5500	135.5500	135.5500	-9.886%	10	995	+6.736%
2026-04-27	145.9300	150.4200	144.0600	150.4200	+4.032%	30	1,005	-3.816%
2026-04-24	145.1200	145.1200	144.5700	144.5900	+7.903%	75	1,005	+0.062%
2026-04-15	134.0000	134.0000	134.0000	134.0000	+1.515%	1	1,080	+7.970%
2026-04-14	127.8300	132.0000	127.8300	132.0000	+8.472%	17	1,080	+9.606%
2026-04-10	121.6900	121.6900	121.6900	121.6900	+3.610%	1	1,086	+18.892%
2026-04-08	117.4500	117.4500	117.4500	117.4500	+5.072%	2	1,086	+23.184%
2026-04-07	111.7800	111.7800	111.7800	111.7800	+0.703%	1	1,088	+29.433%
2026-04-06	111.0000	111.0000	111.0000	111.0000	-0.520%	8	1,088	+30.342%
2026-04-02	111.5900	111.5900	111.5800	111.5800	+11.003%	20	1,076	+29.665%
2026-03-30	102.2000	102.2000	100.4400	100.5200	-3.309%	5	1,076	+43.932%
2026-03-27	104.2800	104.2800	103.9600	103.9600	-6.233%	40	1,079	+39.169%
2026-03-24	110.8700	110.8700	110.8700	110.8700	-6.714%	3	1,079	+30.495%
2026-03-12	118.8500	118.8500	118.8500	118.8500	-0.610%	12	1,082	+21.733%
2026-03-04	119.5800	119.5800	119.5800	119.5800	+0.741%	1	1,082	+20.990%
2026-03-02	118.7000	118.7000	118.7000	118.7000	-10.638%	1	1,082	+21.887%
2026-02-25	132.8300	132.8300	132.8300	132.8300	+8.194%	20	1,062	+8.921%
2026-02-19	122.7700	122.7700	122.7700	122.7700	+1.631%	10	1,062	+17.846%
2026-02-06	120.8000	120.8000	120.8000	120.8000	+10.269%	1	1,062	+19.768%
2026-02-04	109.5500	109.5500	109.5500	109.5500	-12.986%	1	1,062	+32.068%
2026-01-15	125.9000	125.9000	125.9000	125.9000	+4.664%	2	1,062	+14.917%
2026-01-12	120.2900	120.2900	120.2900	120.2900	-0.734%	1	1,063	+20.276%
2026-01-08	121.1800	121.1800	121.1800	121.1800	-3.894%	1	1,062	+19.393%
2026-01-07	126.0900	126.0900	126.0900	126.0900	+0.430%	1	1,061	+14.743%
2026-01-02	128.1800	128.1800	125.5400	125.5500	+0.104%	11	1,061	+15.237%
2025-12-31	125.1700	125.4200	125.1700	125.4200	+1.448%	2	1,061	+15.356%
2025-12-29	123.1700	123.8300	123.1500	123.6300	-4.230%	8	1,061	+17.027%
2025-12-26	128.4300	129.0900	127.1000	129.0900	+3.653%	27	1,061	+12.077%
2025-12-24	124.9600	124.9600	124.5300	124.5400	-0.487%	10	1,057	+16.172%
2025-12-23	121.2300	125.1500	120.8400	125.1500	+4.006%	5	1,057	+15.605%
2025-12-22	119.7300	120.3300	119.7300	120.3300	+2.820%	5	1,057	+20.236%
2025-12-19	114.0000	117.5700	114.0000	117.0300	+4.847%	77	1,057	+23.626%
2025-12-18	110.0900	112.4900	110.0900	111.6200	-1.422%	13	1,007	+29.618%
2025-12-16	113.5300	113.8600	113.2200	113.2300	-0.018%	10	998	+27.775%
2025-12-15	113.2500	113.2500	113.2500	113.2500	+1.116%	3	1,000	+27.753%
2025-12-12	112.8000	112.8000	112.0000	112.0000	-6.472%	2	999	+29.179%
2025-12-10	119.6200	119.7500	119.0300	119.7500	-0.697%	158	1,000	+20.818%
2025-12-08	120.8000	121.2900	120.1400	120.5900	+8.640%	8	889	+19.977%
2025-11-25	111.0000	111.0000	111.0000	111.0000	-6.195%	10	887	+30.342%
2025-11-20	119.2900	119.2900	118.3300	118.3300	-8.886%	3	887	+22.268%
2025-11-12	129.8700	129.8700	129.8700	129.8700	+4.063%	1	887	+11.404%
2025-11-06	124.8000	124.8000	124.8000	124.8000	-11.602%	1	888	+15.929%
2025-10-30	141.1800	141.1800	141.1800	141.1800	+21.602%	1	887	+2.479%
2025-10-22	116.1000	116.1000	116.1000	116.1000	-1.225%	1	890	+24.617%
2025-10-16	118.9500	118.9500	117.5400	117.5400	-1.517%	2	889	+23.090%
2025-10-15	121.3000	121.3000	119.2900	119.3500	-1.445%	4	889	+21.223%
2025-10-14	121.1000	121.1000	121.1000	121.1000	-5.405%	1	888	+19.472%
2025-10-13	128.0200	128.0200	128.0200	128.0200	+1.862%	1	888	+13.014%
2025-10-08	125.6800	125.6800	125.6800	125.6800	+2.071%	5	888	+15.118%
2025-10-07	123.1300	123.1300	123.1300	123.1300	-2.779%	5	888	+17.502%
2025-10-02	126.0900	127.8300	126.0900	126.6500	+2.468%	18	888	+14.236%
2025-09-30	123.6000	123.6000	123.6000	123.6000	+3.000%	1	890	+17.055%
2025-09-29	119.8800	120.0000	119.8800	120.0000	+2.424%	3	891	+20.567%
2025-09-25	117.1600	117.1600	117.1600	117.1600	+1.878%	6	892	+23.489%
2025-09-24	114.0000	115.0000	114.0000	115.0000	-4.959%	15	898	+25.809%
2025-09-22	121.0000	121.0000	121.0000	121.0000	+15.590%	10	891	+19.570%
2025-09-05	105.1800	105.1800	104.6800	104.6800	-6.536%	2	901	+38.212%
2025-08-29	112.0000	112.0000	112.0000	112.0000	-2.098%	2	901	+29.179%
2025-08-19	114.4000	114.4000	114.4000	114.4000	-3.051%	10	901	+26.469%
2025-08-15	118.0000	118.0000	118.0000	118.0000	-2.881%	5	891	+22.610%
2025-08-11	121.5000	121.5000	121.5000	121.5000	+6.776%	1	886	+19.078%
2025-08-01	113.7900	113.7900	113.7900	113.7900	-2.284%	1	886	+27.146%
2025-07-31	116.4500	116.4500	116.4500	116.4500	+1.261%	6	887	+24.242%
2025-07-28	115.0000	115.0000	115.0000	115.0000	+4.545%	10	893	+25.809%
2025-07-24	109.2000	110.0000	109.2000	110.0000	+3.238%	70	894	+31.527%
2025-07-22	106.8500	106.8500	106.2900	106.5500	-3.905%	32	929	+35.786%
2025-07-18	111.5500	111.5500	110.8800	110.8800	-1.000%	6	941	+30.483%
2025-07-17	112.0000	112.0000	112.0000	112.0000	+3.074%	9	937	+29.179%
2025-07-16	108.6600	108.6600	108.6600	108.6600	-1.074%	32	946	+33.149%
2025-07-15	109.9400	109.9400	109.8400	109.8400	+7.686%	10	946	+31.719%
2025-07-14	102.0000	102.0000	102.0000	102.0000	-1.639%	1	955	+41.843%
2025-07-11	103.0300	103.7000	103.0300	103.7000	+1.866%	3	956	+39.518%
2025-07-10	102.6300	102.6300	101.8000	101.8000	+4.133%	16	957	+42.122%
2025-07-08	97.7800	97.7800	97.7600	97.7600	+1.780%	10	948	+47.995%
2025-06-30	96.0500	96.0500	96.0500	96.0500	+0.198%	1	944	+50.630%
2025-06-27	95.8600	95.8600	95.8600	95.8600	+0.651%	1	945	+50.928%
2025-06-26	94.3300	95.2400	94.3300	95.2400	+2.134%	11	946	+51.911%
2025-06-25	92.0000	93.2500	92.0000	93.2500	+7.184%	30	953	+55.153%
2025-06-24	87.0000	87.0000	87.0000	87.0000	+5.968%	7	983	+66.299%
2025-06-23	82.1000	82.1000	82.1000	82.1000	-1.025%	6	986	+76.224%
2025-06-20	82.9500	82.9500	82.9500	82.9500	-2.008%	40	980	+74.418%
2025-06-18	84.1100	84.6500	84.1100	84.6500	+1.682%	52	1,011	+70.916%
2025-06-17	84.2000	84.2000	83.2500	83.2500	-2.059%	6	1,011	+73.790%
2025-06-16	85.0000	85.0000	85.0000	85.0000	+3.976%	2	1,016	+70.212%
2025-06-13	81.7500	81.7500	81.7500	81.7500	-2.586%	20	1,016	+76.979%
2025-06-11	83.9200	83.9200	83.9200	83.9200	+1.721%	1	1,006	+72.402%
2025-06-10	82.5000	82.5000	82.5000	82.5000	+0.979%	20	1,006	+75.370%
2025-06-09	83.2500	83.2500	81.7000	81.7000	+0.307%	11	1,026	+77.087%
2025-06-06	81.4500	81.4500	81.4500	81.4500	0.000%	2	1,015	+77.630%
2025-06-05	81.4500	81.4500	81.4500	81.4500	+4.921%	7	1,016	+77.630%
2025-06-02	76.7000	77.6300	76.7000	77.6300	-1.108%	10	1,009	+86.371%
2025-05-29	78.5000	78.5000	78.5000	78.5000	+4.374%	13	1,019	+84.306%
2025-05-28	75.3600	75.4800	75.2100	75.2100	+1.786%	35	1,032	+92.368%
2025-05-27	73.8900	73.8900	73.8900	73.8900	-0.552%	1	1,001	+95.805%
2025-05-20	74.3000	74.3000	74.3000	74.3000	-1.328%	1	1,002	+94.724%
2025-05-19	75.3000	75.3000	75.3000	75.3000	-0.528%	1	1,003	+92.138%
2025-05-16	76.0700	76.0700	75.2400	75.7000	+0.040%	28	1,004	+91.123%
2025-05-15	73.9000	76.4000	73.9000	75.6700	+3.093%	12	998	+91.199%
2025-05-14	73.4000	73.4000	73.4000	73.4000	+4.113%	1	1,007	+97.112%
2025-05-13	70.3000	70.9600	70.3000	70.5000	+22.715%	11	1,008	+105.220%
2025-05-09	57.4500	57.4500	57.4500	57.4500	+3.327%	20	1,009	+151.836%
2025-05-06	55.6000	55.6000	55.6000	55.6000	+0.180%	1	1,019	+160.216%
2025-05-05	55.0800	55.5000	55.0800	55.5000	-0.893%	5	1,020	+160.685%
2025-05-02	56.0000	56.0000	56.0000	56.0000	+1.449%	8	1,015	+158.357%
2025-05-01	55.2000	55.2000	55.2000	55.2000	+9.960%	1	1,019	+162.101%
2025-04-29	50.2000	50.2000	50.2000	50.2000	-0.791%	1	1,019	+188.207%
2025-04-28	49.3000	50.6000	49.3000	50.6000	-4.528%	2	1,020	+185.929%
2025-04-25	53.0000	53.0000	53.0000	53.0000	+9.233%	2	1,018	+172.981%
2025-04-24	48.5200	48.5200	48.5200	48.5200	+12.837%	20	1,017	+198.186%
2025-04-22	43.0000	43.0000	43.0000	43.0000	+8.586%	1	1,010	+236.465%
2025-04-21	39.6000	39.6000	39.6000	39.6000	-10.791%	1	1,011	+265.354%
2025-04-17	47.8400	47.8400	44.1400	44.3900	-5.973%	5	1,012	+225.929%
2025-04-16	49.4300	49.4300	45.8500	47.2100	-13.376%	22	1,012	+206.460%
2025-04-11	54.5000	54.5000	54.5000	54.5000	+5.010%	2	1,008	+165.468%
2025-04-10	49.6300	51.9000	49.6300	51.9000	-2.627%	3	1,008	+178.767%
2025-04-09	53.3000	53.3000	53.3000	53.3000	+28.156%	1	1,007	+171.445%
2025-04-08	48.8000	48.8000	41.5900	41.5900	-0.550%	17	1,007	+247.872%
2025-04-07	34.3500	43.4000	31.0500	41.8200	+7.506%	185	995	+245.959%
2025-04-04	39.7000	40.4000	38.8000	38.9000	-15.251%	30	975	+271.928%
2025-04-03	47.9000	47.9000	45.9000	45.9000	-11.339%	3	973	+215.207%
2025-04-02	51.1500	52.8800	51.1500	51.7700	+0.524%	10	970	+179.467%
2025-04-01	51.5000	51.5000	51.5000	51.5000	+6.935%	1	966	+180.932%
2025-03-31	48.1600	48.1600	48.1600	48.1600	-11.013%	1	965	+200.415%
2025-03-27	54.1200	54.1200	54.1200	54.1200	-2.802%	10	965	+167.332%
2025-03-26	57.0000	57.0000	55.6800	55.6800	-11.323%	3	959	+159.842%
2025-03-25	62.7900	62.7900	62.7900	62.7900	-1.274%	32	958	+130.419%
2025-03-24	63.6000	63.6000	63.6000	63.6000	+7.980%	1	958	+127.484%
2025-03-21	58.9000	58.9000	58.9000	58.9000	-5.168%	2	957	+145.637%
2025-03-19	60.2000	62.1100	60.2000	62.1100	-1.020%	11	958	+132.942%
2025-03-17	62.7500	62.7500	62.7500	62.7500	-0.539%	1	955	+130.566%
2025-03-14	63.8000	63.8000	63.0500	63.0900	+7.205%	6	956	+129.323%
2025-03-12	57.1700	58.8500	57.1700	58.8500	+14.897%	5	958	+145.845%
2025-03-10	51.2200	51.2200	51.2200	51.2200	-1.367%	6	961	+182.468%
2025-03-07	51.9400	51.9400	51.9300	51.9300	-5.924%	10	955	+178.606%
2025-03-06	55.2000	55.2000	55.2000	55.2000	-8.806%	10	955	+162.101%
2025-03-05	59.2800	60.5300	58.1000	60.5300	+8.965%	20	955	+139.022%
2025-03-04	55.9500	55.9500	55.5500	55.5500	-2.680%	4	943	+160.450%
2025-03-03	63.5100	63.5100	57.0000	57.0800	-21.128%	5	940	+153.469%
2025-02-26	74.5000	74.5000	72.3700	72.3700	-3.507%	3	941	+99.917%
2025-02-24	75.0000	75.0000	75.0000	75.0000	-8.726%	1	941	+92.907%
2025-02-18	84.8000	84.8000	82.1700	82.1700	+4.729%	2	940	+76.074%
2025-02-14	78.4600	78.4600	78.4600	78.4600	+1.461%	2	939	+84.400%
2025-02-13	77.3300	77.3300	77.3300	77.3300	+8.003%	1	939	+87.094%
2025-02-07	71.7000	71.7000	71.6000	71.6000	+9.396%	4	939	+102.067%
2025-02-05	65.4500	65.4500	65.4500	65.4500	+6.112%	1	941	+121.054%
2025-02-04	61.6800	61.6800	61.6800	61.6800	+1.531%	20	940	+134.565%
2025-02-03	58.8500	62.5500	58.8500	60.7500	-13.214%	30	960	+138.156%
2025-01-28	62.9500	70.0000	62.9500	70.0000	+12.360%	2	946	+106.686%
2025-01-27	70.2100	70.2100	61.8700	62.3000	-20.282%	633	946	+132.231%
2025-01-15	78.1500	78.1500	78.1500	78.1500	-1.076%	3	801	+85.131%
2025-01-14	79.0000	79.0000	79.0000	79.0000	+5.756%	2	804	+83.139%
2025-01-13	74.8200	74.8200	74.7000	74.7000	-14.158%	4	804	+93.681%
2025-01-03	87.0200	87.0200	87.0200	87.0200	+12.183%	4	801	+66.261%
2024-12-31	77.5700	77.5700	77.5700	77.5700	-0.717%	2	800	+86.515%
2024-12-20	78.1300	78.1300	78.1300	78.1300	+5.296%	5	800	+85.179%
2024-12-17	74.2000	74.2000	74.2000	74.2000	-2.867%	1	800	+94.987%
2024-12-13	76.3900	76.3900	76.3900	76.3900	-7.350%	44	799	+89.397%
2024-12-02	82.4500	82.4500	82.4500	82.4500	+2.793%	1	810	+75.476%
2024-11-26	80.2100	80.2100	80.2100	80.2100	-5.746%	1	810	+80.377%
2024-11-19	85.1000	85.1000	85.1000	85.1000	-6.893%	3	809	+70.012%
2024-11-12	91.4000	91.4000	91.4000	91.4000	+8.294%	1	809	+58.293%
2024-10-23	84.4000	84.4000	84.4000	84.4000	+2.315%	1	810	+71.422%
2024-10-18	82.4900	82.4900	82.4900	82.4900	+2.791%	2	809	+75.391%
2024-10-16	76.7700	80.2500	76.7700	80.2500	-2.645%	13	809	+80.287%
2024-10-14	82.4300	82.4300	82.4300	82.4300	+5.100%	1	803	+75.519%
2024-10-09	78.4300	78.4300	78.4300	78.4300	+3.130%	19	803	+84.470%
2024-10-08	76.0500	76.0500	76.0500	76.0500	+5.479%	3	803	+90.243%
2024-10-07	72.1000	72.1000	72.1000	72.1000	+16.761%	1	806	+100.666%
2024-09-20	62.2000	62.2000	61.7500	61.7500	+0.081%	12	807	+134.300%
2024-09-11	61.7000	61.7000	61.7000	61.7000	+17.501%	50	808	+134.489%
2024-09-09	52.8500	52.8500	52.5100	52.5100	+3.285%	51	839	+175.528%
2024-09-06	50.8400	50.8400	50.8400	50.8400	-5.449%	2	789	+184.579%
2024-09-05	53.7700	53.7700	53.7700	53.7700	+1.262%	1	789	+169.072%
2024-09-04	53.1000	53.1000	53.1000	53.1000	-11.011%	1	789	+172.467%
2024-09-03	60.3000	60.3000	59.5000	59.6700	-7.417%	21	789	+142.467%
2024-08-29	66.5000	66.5000	64.4500	64.4500	-11.103%	14	768	+124.484%
2024-08-28	69.9500	72.5100	69.8800	72.5000	-0.480%	82	782	+99.559%
2024-08-19	72.8500	72.8500	72.8500	72.8500	+28.257%	4	818	+98.600%
2024-08-12	56.8000	56.8000	56.8000	56.8000	+10.851%	4	820	+154.718%
2024-08-02	51.9000	51.9000	51.2400	51.2400	-12.410%	4	816	+182.358%
2024-08-01	60.8500	60.8500	58.5000	58.5000	-5.645%	2	816	+147.316%
2024-07-31	62.4500	62.4500	62.0000	62.0000	+9.618%	6	816	+133.355%
2024-07-25	56.5600	56.5600	56.5600	56.5600	-10.236%	1	819	+155.799%
2024-07-24	63.0400	63.0400	63.0100	63.0100	-6.914%	10	819	+129.614%
2024-07-18	67.6900	67.6900	67.6900	67.6900	-0.162%	1	829	+113.739%
2024-07-17	67.8000	67.8000	67.8000	67.8000	-7.930%	1	830	+113.392%
2024-07-15	73.6400	73.6400	73.6400	73.6400	-0.014%	1	829	+96.469%
2024-07-05	73.5000	73.6500	72.6700	73.6500	+4.320%	8	828	+96.443%
2024-07-01	70.6000	70.6000	70.6000	70.6000	-1.944%	1	827	+104.929%
2024-06-28	72.0000	72.0000	72.0000	72.0000	+0.139%	2	826	+100.944%
2024-06-25	71.9100	71.9100	71.9000	71.9000	+8.939%	18	826	+101.224%
2024-06-24	66.0000	66.0000	66.0000	66.0000	-9.750%	1	826	+119.212%
2024-06-21	73.1300	73.1300	73.1300	73.1300	-13.965%	2	826	+97.839%
2024-06-20	85.0000	85.0000	85.0000	85.0000	+8.280%	1	825	+70.212%
2024-06-17	78.5000	78.5000	78.5000	78.5000	0.000%	5	825	+84.306%
2024-06-14	78.3500	78.5000	78.3500	78.5000	+9.867%	28	830	+84.306%
2024-06-12	71.5000	71.5000	71.4500	71.4500	+4.307%	2	830	+102.491%
2024-06-10	68.5000	68.5000	68.5000	68.5000	0.000%	1	831	+111.212%