Dark

NVDA20261218C61
NVDA Dec 18 2026 61.00 Call (NVDA261218C00061000)
option OPRA

EOD

Sep 28, 2026

170.20+1.334%(+2.24)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	170.2000	170.2000	170.2000	170.2000	+1.334%	10	568	0.000%
2026-08-27	164.2700	167.9900	164.2700	167.9600	+19.417%	98	568	+1.334%
2026-07-31	140.6500	140.6500	140.6500	140.6500	+5.198%	1	568	+21.010%
2026-07-30	133.7000	133.7000	133.7000	133.7000	-13.182%	2	568	+27.300%
2026-06-05	154.0000	154.0000	154.0000	154.0000	-5.521%	1	570	+10.519%
2026-06-02	163.0000	163.0000	163.0000	163.0000	-0.549%	1	570	+4.417%
2026-06-01	164.4300	164.7600	163.8700	163.9000	+5.131%	7	571	+3.844%
2026-05-29	155.1200	155.9000	155.1200	155.9000	+4.079%	26	572	+9.173%
2026-05-27	149.7900	149.7900	149.7900	149.7900	-4.768%	1	572	+13.626%
2026-05-22	157.2900	157.2900	157.2900	157.2900	-2.889%	1	572	+8.208%
2026-05-18	161.9700	161.9700	161.9700	161.9700	-7.599%	1	572	+5.081%
2026-05-14	175.6500	175.6500	175.2900	175.2900	+14.869%	2	572	-2.904%
2026-05-07	153.8300	153.8300	152.6000	152.6000	+8.798%	2	572	+11.533%
2026-05-05	140.2600	140.2600	140.2600	140.2600	+2.664%	1	572	+21.346%
2026-05-04	136.9700	136.9700	136.6200	136.6200	-4.488%	2	572	+24.579%
2026-04-23	143.0500	143.0500	143.0400	143.0400	+22.267%	7	572	+18.988%
2026-04-02	116.9900	116.9900	116.9900	116.9900	-9.841%	1	573	+45.483%
2026-02-26	129.7600	129.7600	129.7600	129.7600	-2.961%	2	573	+31.165%
2026-02-24	132.2300	133.7200	132.2300	133.7200	+1.572%	8	575	+27.281%
2026-02-12	131.6500	131.6500	131.6500	131.6500	-1.754%	1	583	+29.282%
2026-02-11	133.7100	134.9000	133.7100	134.0000	-0.290%	5	584	+27.015%
2026-02-09	133.7500	134.3900	133.3400	134.3900	+16.405%	3	589	+26.646%
2026-02-04	117.0500	117.0500	115.4500	115.4500	-4.823%	2	592	+47.423%
2026-02-03	122.4800	122.7000	121.3000	121.3000	-6.907%	5	594	+40.313%
2026-01-29	130.0000	130.3000	130.0000	130.3000	-2.747%	11	598	+30.622%
2026-01-28	133.9800	133.9800	133.9800	133.9800	+1.155%	3	598	+27.034%
2026-01-27	132.4500	132.4500	131.3400	132.4500	+1.924%	26	601	+28.501%
2026-01-23	129.9500	129.9500	129.9500	129.9500	+7.932%	1	577	+30.973%
2026-01-20	120.4000	120.4000	120.4000	120.4000	-6.818%	1	577	+41.362%
2026-01-12	129.2100	129.2100	129.2100	129.2100	+1.981%	1	577	+31.724%
2026-01-08	126.7000	126.7000	126.7000	126.7000	-4.823%	1	578	+34.333%
2026-01-06	133.1200	133.1200	133.1200	133.1200	+2.724%	1	578	+27.855%
2026-01-05	130.1100	130.1100	129.5900	129.5900	-1.137%	2	581	+31.337%
2026-01-02	131.7800	131.7800	131.0000	131.0800	-0.114%	12	581	+29.844%
2025-12-31	131.2300	131.2300	131.2300	131.2300	+0.752%	1	585	+29.696%
2025-12-30	130.3200	130.3200	129.6500	130.2500	-0.337%	4	585	+30.672%
2025-12-29	129.8500	130.6900	129.7500	130.6900	-2.426%	5	585	+30.232%
2025-12-26	133.3700	134.0700	133.3700	133.9400	+2.636%	4	586	+27.072%
2025-12-24	130.4200	130.5000	130.0100	130.5000	-0.397%	18	586	+30.421%
2025-12-23	131.2200	131.2200	131.0100	131.0200	+6.460%	9	586	+29.904%
2025-12-19	121.4600	123.3200	120.5900	123.0700	+3.273%	100	586	+38.295%
2025-12-16	119.1700	119.1700	119.1700	119.1700	-0.964%	20	533	+42.821%
2025-12-15	120.3100	120.3300	120.3100	120.3300	+1.975%	2	523	+41.444%
2025-12-12	118.3300	118.3300	117.8500	118.0000	-3.987%	3	523	+44.237%
2025-12-11	122.9000	122.9000	122.9000	122.9000	-3.373%	1	526	+38.487%
2025-12-10	125.5200	127.1900	125.5200	127.1900	+0.118%	2	526	+33.816%
2025-12-09	127.0400	127.0400	127.0400	127.0400	-0.789%	1	526	+33.974%
2025-12-08	127.9000	130.0200	127.2700	128.0500	+2.612%	7	526	+32.917%
2025-12-05	125.8700	126.1300	124.7000	124.7900	-1.055%	18	529	+36.389%
2025-12-04	124.7800	127.3100	124.0000	126.1200	+1.965%	106	521	+34.951%
2025-12-03	123.3900	123.6900	123.3900	123.6900	-3.329%	2	503	+37.602%
2025-12-02	127.5400	127.9500	126.4700	127.9500	+4.560%	3	503	+33.021%
2025-12-01	123.3900	123.3900	121.7900	122.3700	-0.899%	99	504	+39.086%
2025-11-26	124.1700	124.9900	122.1900	123.4800	-3.001%	101	519	+37.836%
2025-11-24	125.0500	127.5800	124.3500	127.3000	+2.496%	10	519	+33.700%
2025-11-21	124.1500	127.9700	123.8500	124.2000	-7.548%	35	516	+37.037%
2025-11-20	136.7700	136.7700	134.3400	134.3400	+3.562%	3	516	+26.693%
2025-11-19	130.2700	130.5600	126.6000	129.7200	+2.838%	32	517	+31.206%
2025-11-18	126.1400	126.1400	126.1400	126.1400	-3.570%	1	514	+34.929%
2025-11-17	129.6100	130.8100	129.6100	130.8100	-1.684%	9	513	+30.112%
2025-11-14	130.3300	133.6000	130.3300	133.0500	-2.919%	14	513	+27.922%
2025-11-10	137.0500	137.0500	137.0500	137.0500	+6.538%	30	512	+24.188%
2025-11-07	128.6400	128.6400	128.6400	128.6400	+4.314%	1	512	+32.307%
2025-10-15	127.7300	127.7300	123.0000	123.3200	-2.729%	6	513	+38.015%
2025-10-14	124.7300	126.9700	124.7300	126.7800	-5.140%	4	513	+34.248%
2025-10-13	134.1300	134.1300	133.2000	133.6500	+10.227%	4	515	+27.348%
2025-09-12	121.2500	121.2500	121.2500	121.2500	+2.841%	1	513	+40.371%
2025-08-29	117.9000	117.9000	117.9000	117.9000	-5.680%	1	514	+44.360%
2025-08-26	125.0000	125.0000	125.0000	125.0000	+40.766%	20	604	+36.160%
2025-06-23	88.8000	88.8000	88.8000	88.8000	-1.716%	1	604	+91.667%
2025-06-16	90.3500	90.3500	90.3500	90.3500	+12.994%	15	604	+88.379%
2025-05-30	79.9600	79.9600	79.9600	79.9600	-0.386%	120	604	+112.856%
2025-05-19	80.2700	80.2700	80.2700	80.2700	+16.350%	20	604	+112.034%
2025-05-12	68.9900	68.9900	68.9900	68.9900	+17.270%	2	624	+146.702%
2025-05-01	58.8300	58.8300	58.8300	58.8300	+27.476%	60	624	+189.308%
2025-04-21	46.1500	46.1500	46.1500	46.1500	-1.051%	1	624	+268.797%
2025-04-07	46.6400	46.6400	46.6400	46.6400	+4.809%	10	625	+264.923%
2025-04-04	44.5000	44.5000	44.5000	44.5000	-23.143%	20	635	+282.472%
2025-04-01	57.9000	57.9000	57.9000	57.9000	-6.613%	20	635	+193.955%
2025-03-26	66.0000	66.0000	62.0000	62.0000	-4.557%	2	635	+174.516%
2025-03-12	65.3700	65.3700	64.9600	64.9600	+14.165%	30	635	+162.007%
2025-03-10	56.9000	56.9000	56.9000	56.9000	-10.040%	1	635	+199.121%
2025-03-03	67.5000	67.5000	63.2500	63.2500	-15.486%	2	636	+169.091%
2025-02-27	74.2200	74.8400	74.2200	74.8400	-12.946%	2	641	+127.418%
2025-02-14	85.6700	85.9700	85.6700	85.9700	+2.345%	12	641	+97.976%
2025-02-13	84.0000	84.0000	84.0000	84.0000	+2.439%	1	642	+102.619%
2025-02-11	82.0000	82.0000	82.0000	82.0000	0.000%	2	642	+107.561%
2025-02-10	80.6000	82.0000	80.6000	82.0000	+6.701%	3	644	+107.561%
2025-02-07	78.0000	78.0000	76.8500	76.8500	+2.467%	6	646	+121.470%
2025-02-06	75.0000	75.0000	75.0000	75.0000	+2.041%	1	647	+126.933%
2025-02-05	69.6000	73.5000	69.6000	73.5000	+6.445%	2	646	+131.565%
2025-02-04	69.0000	69.0500	69.0000	69.0500	+2.296%	2	644	+146.488%
2025-02-03	65.0000	67.5000	64.1700	67.5000	-0.545%	14	642	+152.148%
2025-01-27	67.8700	67.8700	67.8700	67.8700	-16.075%	10	638	+150.774%
2025-01-13	80.8700	80.8700	80.8700	80.8700	-5.823%	1	638	+110.461%
2025-01-02	85.9000	85.9000	85.8700	85.8700	+0.386%	2	639	+98.207%
2024-12-31	85.5400	85.5400	85.5400	85.5400	-4.403%	1	641	+98.971%
2024-12-24	89.3200	89.4800	89.3200	89.4800	+8.671%	10	635	+90.210%
2024-12-19	82.3400	82.3400	82.3400	82.3400	-2.970%	1	635	+106.704%
2024-12-18	84.5300	84.9000	84.4700	84.8600	+6.635%	4	635	+100.566%
2024-12-17	77.0200	79.5800	77.0200	79.5800	-1.692%	54	635	+113.873%
2024-12-16	80.9500	80.9500	80.9500	80.9500	-7.178%	1	664	+110.253%
2024-12-09	87.2100	87.2100	87.2100	87.2100	+0.241%	1	664	+95.161%
2024-11-25	87.0000	87.0000	87.0000	87.0000	-6.842%	1	665	+95.632%
2024-11-22	93.3900	93.3900	93.3900	93.3900	+1.511%	2	665	+82.246%
2024-11-06	92.0000	92.0000	92.0000	92.0000	+11.205%	2	666	+85.000%
2024-10-31	82.7500	82.7500	82.7300	82.7300	+13.796%	5	666	+105.729%
2024-10-03	72.7000	72.7000	72.7000	72.7000	+15.580%	1	668	+134.113%
2024-09-11	62.9000	62.9000	62.9000	62.9000	+7.430%	1	668	+170.588%
2024-09-09	58.5500	58.5500	58.5500	58.5500	+5.211%	1	668	+190.692%
2024-09-06	55.6500	55.6500	55.6500	55.6500	-7.940%	2	668	+205.840%
2024-09-03	68.4500	68.4500	60.4500	60.4500	-16.529%	12	669	+181.555%
2024-08-30	72.4200	72.4200	72.4200	72.4200	+3.472%	2	676	+135.018%
2024-08-29	72.6900	72.6900	69.9900	69.9900	-10.898%	37	676	+143.178%
2024-08-26	79.0000	79.0000	78.5500	78.5500	-2.362%	3	684	+116.677%
2024-08-23	80.4500	80.4500	80.4500	80.4500	+1.170%	18	687	+111.560%
2024-08-21	80.3300	80.3300	79.5200	79.5200	-1.217%	6	696	+114.034%
2024-08-19	80.5000	80.5000	80.5000	80.5000	+5.643%	8	698	+111.429%
2024-08-16	76.2000	76.2000	76.2000	76.2000	+11.567%	2	698	+123.360%
2024-08-13	68.3000	68.3000	68.3000	68.3000	+18.576%	12	699	+149.195%
2024-08-08	57.6000	57.6000	57.6000	57.6000	+4.918%	2	699	+195.486%
2024-08-07	58.0000	58.2500	54.9000	54.9000	-2.573%	11	699	+210.018%
2024-08-05	56.3500	56.3500	56.3500	56.3500	-4.492%	1	709	+202.041%
2024-08-02	59.2000	59.4000	59.0000	59.0000	-3.342%	9	710	+188.475%
2024-08-01	61.0400	61.0400	61.0400	61.0400	-8.445%	1	708	+178.834%
2024-07-31	66.6700	66.6700	66.6700	66.6700	+15.686%	1	708	+155.287%
2024-07-30	57.6300	57.6300	57.6300	57.6300	-10.762%	2	708	+195.332%
2024-07-29	64.5800	64.5800	64.5800	64.5800	-0.875%	1	706	+163.549%
2024-07-25	64.3600	65.1500	64.3600	65.1500	-10.997%	21	706	+161.243%
2024-07-22	73.8500	73.8500	73.2000	73.2000	+3.113%	9	727	+132.514%
2024-07-17	71.0000	71.0000	70.9900	70.9900	-10.839%	2	727	+139.752%
2024-07-15	79.8700	79.8700	79.6200	79.6200	-2.042%	2	727	+113.765%
2024-07-12	79.8200	81.6500	79.8200	81.2800	+0.719%	21	729	+109.400%
2024-07-11	79.3300	80.7000	79.3300	80.7000	-2.182%	4	737	+110.905%
2024-07-09	82.5000	82.5000	82.5000	82.5000	+5.163%	1	741	+106.303%
2024-07-05	78.4500	78.4500	78.4500	78.4500	+6.301%	2	742	+116.953%
2024-07-02	74.5100	74.5100	73.8000	73.8000	-2.368%	2	743	+130.623%
2024-07-01	75.2500	75.5900	75.2500	75.5900	-1.099%	3	744	+125.162%
2024-06-27	76.5700	76.6100	76.4300	76.4300	+0.566%	3	745	+122.687%
2024-06-26	76.3100	76.3100	76.0000	76.0000	+4.467%	4	748	+123.947%
2024-06-24	72.7500	72.7500	72.7500	72.7500	-15.210%	1	752	+133.952%
2024-06-20	83.5000	85.8000	83.5000	85.8000	-1.107%	18	752	+98.368%
2024-06-18	86.7600	86.7600	86.7600	86.7600	+4.593%	8	756	+96.173%
2024-06-17	82.9500	82.9500	82.9500	82.9500	+1.159%	10	756	+105.184%
2024-06-14	82.0000	82.0000	82.0000	82.0000	+2.500%	20	761	+107.561%
2024-06-13	80.0000	80.0000	80.0000	80.0000	+5.611%	12	771	+112.750%
2024-06-12	75.7500	75.7500	75.7500	75.7500	+6.645%	1	759	+124.686%
2024-06-11	71.0300	71.0300	71.0300	71.0300	-4.786%	1	760	+139.617%
2024-06-10	73.1900	74.6000	73.1900	74.6000	0.000%	3	759	+128.150%