Dark

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

Inactive

Jul 31, 2026

140.65+5.198%(+6.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	140.6500	140.6500	140.6500	140.6500	+5.198%	1	568	0.000%
2026-07-30	133.7000	133.7000	133.7000	133.7000	-13.182%	2	568	+5.198%
2026-06-05	154.0000	154.0000	154.0000	154.0000	-5.521%	1	570	-8.669%
2026-06-02	163.0000	163.0000	163.0000	163.0000	-0.549%	1	570	-13.712%
2026-06-01	164.4300	164.7600	163.8700	163.9000	+5.131%	7	571	-14.185%
2026-05-29	155.1200	155.9000	155.1200	155.9000	+4.079%	26	572	-9.782%
2026-05-27	149.7900	149.7900	149.7900	149.7900	-4.768%	1	572	-6.102%
2026-05-22	157.2900	157.2900	157.2900	157.2900	-2.889%	1	572	-10.579%
2026-05-18	161.9700	161.9700	161.9700	161.9700	-7.599%	1	572	-13.163%
2026-05-14	175.6500	175.6500	175.2900	175.2900	+14.869%	2	572	-19.762%
2026-05-07	153.8300	153.8300	152.6000	152.6000	+8.798%	2	572	-7.831%
2026-05-05	140.2600	140.2600	140.2600	140.2600	+2.664%	1	572	+0.278%
2026-05-04	136.9700	136.9700	136.6200	136.6200	-4.488%	2	572	+2.950%
2026-04-23	143.0500	143.0500	143.0400	143.0400	+22.267%	7	572	-1.671%
2026-04-02	116.9900	116.9900	116.9900	116.9900	-9.841%	1	573	+20.224%
2026-02-26	129.7600	129.7600	129.7600	129.7600	-2.961%	2	573	+8.392%
2026-02-24	132.2300	133.7200	132.2300	133.7200	+1.572%	8	575	+5.182%
2026-02-12	131.6500	131.6500	131.6500	131.6500	-1.754%	1	583	+6.836%
2026-02-11	133.7100	134.9000	133.7100	134.0000	-0.290%	5	584	+4.963%
2026-02-09	133.7500	134.3900	133.3400	134.3900	+16.405%	3	589	+4.658%
2026-02-04	117.0500	117.0500	115.4500	115.4500	-4.823%	2	592	+21.828%
2026-02-03	122.4800	122.7000	121.3000	121.3000	-6.907%	5	594	+15.952%
2026-01-29	130.0000	130.3000	130.0000	130.3000	-2.747%	11	598	+7.943%
2026-01-28	133.9800	133.9800	133.9800	133.9800	+1.155%	3	598	+4.978%
2026-01-27	132.4500	132.4500	131.3400	132.4500	+1.924%	26	601	+6.191%
2026-01-23	129.9500	129.9500	129.9500	129.9500	+7.932%	1	577	+8.234%
2026-01-20	120.4000	120.4000	120.4000	120.4000	-6.818%	1	577	+16.819%
2026-01-12	129.2100	129.2100	129.2100	129.2100	+1.981%	1	577	+8.854%
2026-01-08	126.7000	126.7000	126.7000	126.7000	-4.823%	1	578	+11.010%
2026-01-06	133.1200	133.1200	133.1200	133.1200	+2.724%	1	578	+5.657%
2026-01-05	130.1100	130.1100	129.5900	129.5900	-1.137%	2	581	+8.535%
2026-01-02	131.7800	131.7800	131.0000	131.0800	-0.114%	12	581	+7.301%
2025-12-31	131.2300	131.2300	131.2300	131.2300	+0.752%	1	585	+7.178%
2025-12-30	130.3200	130.3200	129.6500	130.2500	-0.337%	4	585	+7.985%
2025-12-29	129.8500	130.6900	129.7500	130.6900	-2.426%	5	585	+7.621%
2025-12-26	133.3700	134.0700	133.3700	133.9400	+2.636%	4	586	+5.010%
2025-12-24	130.4200	130.5000	130.0100	130.5000	-0.397%	18	586	+7.778%
2025-12-23	131.2200	131.2200	131.0100	131.0200	+6.460%	9	586	+7.350%
2025-12-19	121.4600	123.3200	120.5900	123.0700	+3.273%	100	586	+14.285%
2025-12-16	119.1700	119.1700	119.1700	119.1700	-0.964%	20	533	+18.025%
2025-12-15	120.3100	120.3300	120.3100	120.3300	+1.975%	2	523	+16.887%
2025-12-12	118.3300	118.3300	117.8500	118.0000	-3.987%	3	523	+19.195%
2025-12-11	122.9000	122.9000	122.9000	122.9000	-3.373%	1	526	+14.443%
2025-12-10	125.5200	127.1900	125.5200	127.1900	+0.118%	2	526	+10.583%
2025-12-09	127.0400	127.0400	127.0400	127.0400	-0.789%	1	526	+10.713%
2025-12-08	127.9000	130.0200	127.2700	128.0500	+2.612%	7	526	+9.840%
2025-12-05	125.8700	126.1300	124.7000	124.7900	-1.055%	18	529	+12.709%
2025-12-04	124.7800	127.3100	124.0000	126.1200	+1.965%	106	521	+11.521%
2025-12-03	123.3900	123.6900	123.3900	123.6900	-3.329%	2	503	+13.712%
2025-12-02	127.5400	127.9500	126.4700	127.9500	+4.560%	3	503	+9.926%
2025-12-01	123.3900	123.3900	121.7900	122.3700	-0.899%	99	504	+14.938%
2025-11-26	124.1700	124.9900	122.1900	123.4800	-3.001%	101	519	+13.905%
2025-11-24	125.0500	127.5800	124.3500	127.3000	+2.496%	10	519	+10.487%
2025-11-21	124.1500	127.9700	123.8500	124.2000	-7.548%	35	516	+13.245%
2025-11-20	136.7700	136.7700	134.3400	134.3400	+3.562%	3	516	+4.697%
2025-11-19	130.2700	130.5600	126.6000	129.7200	+2.838%	32	517	+8.426%
2025-11-18	126.1400	126.1400	126.1400	126.1400	-3.570%	1	514	+11.503%
2025-11-17	129.6100	130.8100	129.6100	130.8100	-1.684%	9	513	+7.522%
2025-11-14	130.3300	133.6000	130.3300	133.0500	-2.919%	14	513	+5.712%
2025-11-10	137.0500	137.0500	137.0500	137.0500	+6.538%	30	512	+2.627%
2025-11-07	128.6400	128.6400	128.6400	128.6400	+4.314%	1	512	+9.336%
2025-10-15	127.7300	127.7300	123.0000	123.3200	-2.729%	6	513	+14.053%
2025-10-14	124.7300	126.9700	124.7300	126.7800	-5.140%	4	513	+10.940%
2025-10-13	134.1300	134.1300	133.2000	133.6500	+10.227%	4	515	+5.238%
2025-09-12	121.2500	121.2500	121.2500	121.2500	+2.841%	1	513	+16.000%
2025-08-29	117.9000	117.9000	117.9000	117.9000	-5.680%	1	514	+19.296%
2025-08-26	125.0000	125.0000	125.0000	125.0000	+40.766%	20	604	+12.520%
2025-06-23	88.8000	88.8000	88.8000	88.8000	-1.716%	1	604	+58.390%
2025-06-16	90.3500	90.3500	90.3500	90.3500	+12.994%	15	604	+55.672%
2025-05-30	79.9600	79.9600	79.9600	79.9600	-0.386%	120	604	+75.900%
2025-05-19	80.2700	80.2700	80.2700	80.2700	+16.350%	20	604	+75.221%
2025-05-12	68.9900	68.9900	68.9900	68.9900	+17.270%	2	624	+103.870%
2025-05-01	58.8300	58.8300	58.8300	58.8300	+27.476%	60	624	+139.079%
2025-04-21	46.1500	46.1500	46.1500	46.1500	-1.051%	1	624	+204.767%
2025-04-07	46.6400	46.6400	46.6400	46.6400	+4.809%	10	625	+201.565%
2025-04-04	44.5000	44.5000	44.5000	44.5000	-23.143%	20	635	+216.067%
2025-04-01	57.9000	57.9000	57.9000	57.9000	-6.613%	20	635	+142.919%
2025-03-26	66.0000	66.0000	62.0000	62.0000	-4.557%	2	635	+126.855%
2025-03-12	65.3700	65.3700	64.9600	64.9600	+14.165%	30	635	+116.518%
2025-03-10	56.9000	56.9000	56.9000	56.9000	-10.040%	1	635	+147.188%
2025-03-03	67.5000	67.5000	63.2500	63.2500	-15.486%	2	636	+122.372%
2025-02-27	74.2200	74.8400	74.2200	74.8400	-12.946%	2	641	+87.934%
2025-02-14	85.6700	85.9700	85.6700	85.9700	+2.345%	12	641	+63.604%
2025-02-13	84.0000	84.0000	84.0000	84.0000	+2.439%	1	642	+67.440%
2025-02-11	82.0000	82.0000	82.0000	82.0000	0.000%	2	642	+71.524%
2025-02-10	80.6000	82.0000	80.6000	82.0000	+6.701%	3	644	+71.524%
2025-02-07	78.0000	78.0000	76.8500	76.8500	+2.467%	6	646	+83.019%
2025-02-06	75.0000	75.0000	75.0000	75.0000	+2.041%	1	647	+87.533%
2025-02-05	69.6000	73.5000	69.6000	73.5000	+6.445%	2	646	+91.361%
2025-02-04	69.0000	69.0500	69.0000	69.0500	+2.296%	2	644	+103.693%
2025-02-03	65.0000	67.5000	64.1700	67.5000	-0.545%	14	642	+108.370%
2025-01-27	67.8700	67.8700	67.8700	67.8700	-16.075%	10	638	+107.234%
2025-01-13	80.8700	80.8700	80.8700	80.8700	-5.823%	1	638	+73.921%
2025-01-02	85.9000	85.9000	85.8700	85.8700	+0.386%	2	639	+63.794%
2024-12-31	85.5400	85.5400	85.5400	85.5400	-4.403%	1	641	+64.426%
2024-12-24	89.3200	89.4800	89.3200	89.4800	+8.671%	10	635	+57.186%
2024-12-19	82.3400	82.3400	82.3400	82.3400	-2.970%	1	635	+70.816%
2024-12-18	84.5300	84.9000	84.4700	84.8600	+6.635%	4	635	+65.744%
2024-12-17	77.0200	79.5800	77.0200	79.5800	-1.692%	54	635	+76.740%
2024-12-16	80.9500	80.9500	80.9500	80.9500	-7.178%	1	664	+73.749%
2024-12-09	87.2100	87.2100	87.2100	87.2100	+0.241%	1	664	+61.277%
2024-11-25	87.0000	87.0000	87.0000	87.0000	-6.842%	1	665	+61.667%
2024-11-22	93.3900	93.3900	93.3900	93.3900	+1.511%	2	665	+50.605%
2024-11-06	92.0000	92.0000	92.0000	92.0000	+11.205%	2	666	+52.880%
2024-10-31	82.7500	82.7500	82.7300	82.7300	+13.796%	5	666	+70.011%
2024-10-03	72.7000	72.7000	72.7000	72.7000	+15.580%	1	668	+93.466%
2024-09-11	62.9000	62.9000	62.9000	62.9000	+7.430%	1	668	+123.609%
2024-09-09	58.5500	58.5500	58.5500	58.5500	+5.211%	1	668	+140.222%
2024-09-06	55.6500	55.6500	55.6500	55.6500	-7.940%	2	668	+152.740%
2024-09-03	68.4500	68.4500	60.4500	60.4500	-16.529%	12	669	+132.672%
2024-08-30	72.4200	72.4200	72.4200	72.4200	+3.472%	2	676	+94.214%
2024-08-29	72.6900	72.6900	69.9900	69.9900	-10.898%	37	676	+100.957%
2024-08-26	79.0000	79.0000	78.5500	78.5500	-2.362%	3	684	+79.058%
2024-08-23	80.4500	80.4500	80.4500	80.4500	+1.170%	18	687	+74.829%
2024-08-21	80.3300	80.3300	79.5200	79.5200	-1.217%	6	696	+76.874%
2024-08-19	80.5000	80.5000	80.5000	80.5000	+5.643%	8	698	+74.720%
2024-08-16	76.2000	76.2000	76.2000	76.2000	+11.567%	2	698	+84.580%
2024-08-13	68.3000	68.3000	68.3000	68.3000	+18.576%	12	699	+105.930%
2024-08-08	57.6000	57.6000	57.6000	57.6000	+4.918%	2	699	+144.184%
2024-08-07	58.0000	58.2500	54.9000	54.9000	-2.573%	11	699	+156.193%
2024-08-05	56.3500	56.3500	56.3500	56.3500	-4.492%	1	709	+149.601%
2024-08-02	59.2000	59.4000	59.0000	59.0000	-3.342%	9	710	+138.390%
2024-08-01	61.0400	61.0400	61.0400	61.0400	-8.445%	1	708	+130.423%
2024-07-31	66.6700	66.6700	66.6700	66.6700	+15.686%	1	708	+110.964%
2024-07-30	57.6300	57.6300	57.6300	57.6300	-10.762%	2	708	+144.057%
2024-07-29	64.5800	64.5800	64.5800	64.5800	-0.875%	1	706	+117.792%
2024-07-25	64.3600	65.1500	64.3600	65.1500	-10.997%	21	706	+115.886%
2024-07-22	73.8500	73.8500	73.2000	73.2000	+3.113%	9	727	+92.145%
2024-07-17	71.0000	71.0000	70.9900	70.9900	-10.839%	2	727	+98.126%
2024-07-15	79.8700	79.8700	79.6200	79.6200	-2.042%	2	727	+76.652%
2024-07-12	79.8200	81.6500	79.8200	81.2800	+0.719%	21	729	+73.044%
2024-07-11	79.3300	80.7000	79.3300	80.7000	-2.182%	4	737	+74.287%
2024-07-09	82.5000	82.5000	82.5000	82.5000	+5.163%	1	741	+70.485%
2024-07-05	78.4500	78.4500	78.4500	78.4500	+6.301%	2	742	+79.286%
2024-07-02	74.5100	74.5100	73.8000	73.8000	-2.368%	2	743	+90.583%
2024-07-01	75.2500	75.5900	75.2500	75.5900	-1.099%	3	744	+86.070%
2024-06-27	76.5700	76.6100	76.4300	76.4300	+0.566%	3	745	+84.025%
2024-06-26	76.3100	76.3100	76.0000	76.0000	+4.467%	4	748	+85.066%
2024-06-24	72.7500	72.7500	72.7500	72.7500	-15.210%	1	752	+93.333%
2024-06-20	83.5000	85.8000	83.5000	85.8000	-1.107%	18	752	+63.928%
2024-06-18	86.7600	86.7600	86.7600	86.7600	+4.593%	8	756	+62.114%
2024-06-17	82.9500	82.9500	82.9500	82.9500	+1.159%	10	756	+69.560%
2024-06-14	82.0000	82.0000	82.0000	82.0000	+2.500%	20	761	+71.524%
2024-06-13	80.0000	80.0000	80.0000	80.0000	+5.611%	12	771	+75.813%
2024-06-12	75.7500	75.7500	75.7500	75.7500	+6.645%	1	759	+85.677%
2024-06-11	71.0300	71.0300	71.0300	71.0300	-4.786%	1	760	+98.015%
2024-06-10	73.1900	74.6000	73.1900	74.6000	0.000%	3	759	+88.539%