Dark

NVDA20261218C62
NVDA Dec 18 2026 62.00 Call (NVDA261218C00062000)
option OPRA

EOD

Sep 28, 2026

170.00+1.070%(+1.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	170.0000	170.0000	170.0000	170.0000	+1.070%	4	972	0.000%
2026-09-22	168.2000	168.2000	168.2000	168.2000	+11.428%	5	972	+1.070%
2026-09-14	150.9500	150.9500	150.9500	150.9500	-4.528%	15	972	+12.620%
2026-09-11	158.1100	158.1100	158.1100	158.1100	-3.196%	18	972	+7.520%
2026-09-09	163.3300	163.3300	163.3300	163.3300	-1.138%	59	972	+4.084%
2026-09-08	165.3000	165.3000	165.2100	165.2100	+19.242%	10	972	+2.899%
2026-07-06	138.5500	138.5500	138.5500	138.5500	-10.353%	20	977	+22.699%
2026-06-15	154.5500	154.5500	154.5500	154.5500	+10.000%	10	977	+9.997%
2026-06-10	140.5000	140.5000	140.5000	140.5000	-3.323%	1	977	+20.996%
2026-06-09	145.3300	145.3300	145.3300	145.3300	-10.290%	40	977	+16.975%
2026-05-20	162.0000	162.0000	162.0000	162.0000	+11.956%	1	977	+4.938%
2026-05-06	144.7000	144.7000	144.7000	144.7000	+3.899%	1	978	+17.484%
2026-05-05	139.2700	139.2700	139.2700	139.2700	+2.269%	1	979	+22.065%
2026-05-04	136.0900	136.1800	135.7400	136.1800	-10.408%	3	979	+24.835%
2026-04-29	152.0000	152.0000	152.0000	152.0000	+2.013%	10	979	+11.842%
2026-04-24	149.0000	149.0000	149.0000	149.0000	+7.140%	1	979	+14.094%
2026-04-20	139.0700	139.0700	139.0700	139.0700	+3.084%	1	979	+22.241%
2026-04-14	133.5000	134.9100	133.5000	134.9100	+4.017%	11	980	+26.010%
2026-04-13	129.7000	129.7000	129.7000	129.7000	+5.783%	10	983	+31.072%
2026-04-09	122.6100	122.6100	122.6100	122.6100	+4.260%	2	983	+38.651%
2026-04-02	117.6000	117.6000	117.6000	117.6000	+3.167%	20	1,003	+44.558%
2026-03-31	113.9900	113.9900	113.9900	113.9900	+5.546%	1	1,003	+49.136%
2026-03-27	108.0000	108.0000	108.0000	108.0000	-9.623%	1	1,003	+57.407%
2026-03-25	119.5000	119.5000	119.5000	119.5000	0.000%	1	1,004	+42.259%
2026-03-23	119.5000	119.5000	119.5000	119.5000	+5.472%	10	1,005	+42.259%
2026-03-20	114.7000	114.7000	113.3000	113.3000	-4.606%	3	1,005	+50.044%
2026-03-19	118.6100	118.7700	118.4600	118.7700	-4.164%	5	1,005	+43.134%
2026-03-13	123.9300	123.9300	123.9300	123.9300	+3.275%	3	1,010	+37.174%
2026-03-09	120.0000	120.0000	120.0000	120.0000	-2.566%	10	1,013	+41.667%
2026-03-06	123.1600	123.1600	123.1600	123.1600	+0.065%	3	1,023	+38.032%
2026-03-02	123.9000	123.9000	123.0800	123.0800	-7.625%	7	1,026	+38.122%
2026-02-24	133.2400	133.2400	133.2400	133.2400	+1.246%	1	1,028	+27.589%
2026-02-23	132.0000	132.0000	131.6000	131.6000	-0.919%	6	1,029	+29.179%
2026-02-09	134.0000	134.0000	132.8200	132.8200	+4.173%	5	1,033	+27.993%
2026-02-06	121.9000	127.5000	121.9000	127.5000	+9.404%	2	1,033	+33.333%
2026-02-05	116.5400	116.5400	116.5400	116.5400	+0.483%	4	1,033	+45.873%
2026-02-04	115.9700	115.9800	115.9700	115.9800	-4.739%	3	1,037	+46.577%
2026-02-03	121.6200	121.7500	121.6200	121.7500	-7.414%	5	1,040	+39.630%
2026-01-27	130.2600	131.5000	130.2600	131.5000	+10.042%	29	1,045	+29.278%
2026-01-20	119.5000	119.5000	119.5000	119.5000	-2.806%	1	1,045	+42.259%
2026-01-14	122.9500	122.9500	122.9500	122.9500	-2.102%	1	1,045	+38.268%
2026-01-13	125.5900	125.5900	125.5900	125.5900	+0.255%	2	1,045	+35.361%
2026-01-12	124.6500	125.2700	124.6500	125.2700	-3.897%	2	1,043	+35.707%
2026-01-02	131.0700	131.0700	130.3500	130.3500	0.000%	2	1,043	+30.418%
2025-12-31	131.0500	131.5000	130.3500	130.3500	+0.424%	23	1,043	+30.418%
2025-12-30	128.6000	130.0300	128.6000	129.8000	+0.612%	154	1,043	+30.971%
2025-12-29	127.7500	129.6500	127.7500	129.0100	-3.399%	19	1,137	+31.773%
2025-12-26	133.5500	133.5500	133.5500	133.5500	+3.000%	2	1,148	+27.293%
2025-12-24	129.5900	129.6600	129.5900	129.6600	-0.415%	8	1,146	+31.112%
2025-12-23	129.4400	130.3100	128.9500	130.2000	+4.243%	158	1,146	+30.568%
2025-12-22	124.9000	124.9000	124.9000	124.9000	+2.001%	1	1,052	+36.109%
2025-12-19	122.4500	122.4500	122.4500	122.4500	+8.603%	1	1,052	+38.832%
2025-12-17	112.7500	112.7500	112.7500	112.7500	-5.617%	1	1,052	+50.776%
2025-12-15	119.1500	119.4600	119.1500	119.4600	-4.125%	6	1,053	+42.307%
2025-12-10	124.7200	124.7200	124.6000	124.6000	-1.150%	2	1,055	+36.437%
2025-12-09	126.1600	126.1600	126.0500	126.0500	-0.206%	2	1,056	+34.867%
2025-12-08	129.2200	129.2200	126.2800	126.3100	+2.027%	6	1,057	+34.590%
2025-12-05	123.8400	123.8400	123.3400	123.8000	-1.189%	8	1,057	+37.318%
2025-12-04	123.0700	126.3200	123.0700	125.2900	+2.111%	103	1,059	+35.685%
2025-12-03	122.4000	122.7000	122.4000	122.7000	-0.720%	2	1,061	+38.549%
2025-12-02	126.6900	126.6900	123.5900	123.5900	+1.729%	37	1,061	+37.552%
2025-12-01	121.5600	122.1400	121.0700	121.4900	-1.051%	80	1,093	+39.929%
2025-11-26	123.2200	123.9500	122.2900	122.7800	+3.437%	97	1,108	+38.459%
2025-11-25	118.7000	118.7000	118.7000	118.7000	-5.123%	10	1,108	+43.218%
2025-11-24	123.1700	126.7500	123.1700	125.1100	+1.707%	68	1,101	+35.880%
2025-11-21	123.0200	126.9800	122.9000	123.0100	-8.604%	68	1,070	+38.200%
2025-11-20	135.9700	135.9700	134.5900	134.5900	+4.552%	2	1,071	+26.310%
2025-11-19	129.0700	129.0700	125.6100	128.7300	-0.687%	24	1,073	+32.059%
2025-11-17	128.6400	130.3000	128.2500	129.6200	-1.325%	11	1,068	+31.153%
2025-11-14	129.6900	132.6100	129.6200	131.3600	-2.407%	12	1,063	+29.415%
2025-11-11	134.6000	134.6000	134.6000	134.6000	+11.157%	2	1,062	+26.300%
2025-10-22	123.5800	123.5800	121.0900	121.0900	-1.393%	2	1,062	+40.391%
2025-10-21	126.3500	126.3500	122.8000	122.8000	+0.327%	8	1,062	+38.436%
2025-10-15	126.9000	126.9000	122.0300	122.4000	-2.135%	6	1,062	+38.889%
2025-10-14	124.1000	126.0000	124.1000	125.0700	-5.835%	7	1,062	+35.924%
2025-10-13	133.3000	133.3000	132.3300	132.8200	+19.228%	6	1,063	+27.993%
2025-09-02	111.4000	111.4000	111.4000	111.4000	-7.560%	1	1,063	+52.603%
2025-07-30	120.5100	120.5100	120.5100	120.5100	+16.943%	5	1,063	+41.067%
2025-07-03	103.0500	103.0500	103.0500	103.0500	+14.500%	1	1,063	+64.968%
2025-06-16	90.0000	90.0000	90.0000	90.0000	+0.559%	1	1,063	+88.889%
2025-06-12	89.5000	89.5000	89.5000	89.5000	+1.130%	1	1,064	+89.944%
2025-06-09	88.0000	88.5000	88.0000	88.5000	+10.335%	3	1,064	+92.090%
2025-05-27	80.2100	80.2100	80.2100	80.2100	+5.262%	1	1,064	+111.944%
2025-05-23	76.3000	76.3000	76.2000	76.2000	-2.979%	4	1,064	+123.097%
2025-05-22	78.5400	78.5400	78.5400	78.5400	+29.818%	1	1,064	+116.450%
2025-05-07	60.5000	60.5000	60.5000	60.5000	+5.585%	1	1,064	+180.992%
2025-04-25	57.3000	57.3000	57.3000	57.3000	+12.463%	80	1,064	+196.684%
2025-04-23	50.9500	50.9500	50.9500	50.9500	+12.971%	119	1,064	+233.660%
2025-04-21	45.1000	45.1000	45.1000	45.1000	-9.073%	1	980	+276.940%
2025-04-17	49.6000	49.6000	49.6000	49.6000	+4.863%	1	980	+242.742%
2025-04-07	44.0000	47.3000	43.3000	47.3000	+4.415%	22	980	+259.408%
2025-04-04	46.4600	47.0000	43.8400	45.3000	-21.694%	260	999	+275.276%
2025-04-02	57.8500	57.8500	57.8500	57.8500	+9.192%	3	1,107	+193.863%
2025-03-31	53.5000	53.5000	52.9800	52.9800	-3.673%	2	1,107	+220.876%
2025-03-10	55.0000	55.0000	55.0000	55.0000	-16.918%	1	1,107	+209.091%
2025-03-05	66.2000	66.2000	66.2000	66.2000	+1.378%	1	1,108	+156.798%
2025-03-04	62.5600	65.3000	60.1400	65.3000	-4.810%	11	1,108	+160.337%
2025-02-28	68.4000	68.6000	68.4000	68.6000	+0.307%	4	1,117	+147.813%
2025-02-27	69.2000	69.2000	68.3900	68.3900	-20.753%	2	1,118	+148.574%
2025-02-18	90.8500	90.8500	86.3000	86.3000	+2.738%	7	1,120	+96.987%
2025-02-14	83.8000	84.0000	83.8000	84.0000	+0.358%	4	1,128	+102.381%
2025-02-13	83.7000	83.7000	83.7000	83.7000	+2.073%	10	1,138	+103.106%
2025-02-11	82.0000	82.0000	82.0000	82.0000	0.000%	2	1,138	+107.317%
2025-02-10	78.0500	82.0000	78.0500	82.0000	+7.767%	3	1,136	+107.317%
2025-02-07	76.0900	76.0900	76.0900	76.0900	+0.118%	4	1,134	+123.420%
2025-02-06	74.1000	76.0000	74.1000	76.0000	+7.878%	2	1,132	+123.684%
2025-01-29	70.4500	70.4500	70.4500	70.4500	-4.436%	1	1,131	+141.306%
2025-01-28	73.7200	73.7200	73.7200	73.7200	+1.683%	10	1,131	+130.602%
2025-01-27	72.5000	72.5000	72.5000	72.5000	-12.440%	1	1,121	+134.483%
2024-12-20	82.8000	82.8000	82.8000	82.8000	+4.479%	1	1,122	+105.314%
2024-12-18	79.2500	79.2500	79.2500	79.2500	+1.759%	1	1,123	+114.511%
2024-12-17	76.3000	77.8800	76.3000	77.8800	-4.089%	2	1,123	+118.285%
2024-12-16	81.2000	81.2000	81.2000	81.2000	-3.448%	1	1,123	+109.360%
2024-12-13	84.1000	84.1000	84.1000	84.1000	-2.965%	10	1,123	+102.140%
2024-12-09	86.6700	86.6700	86.6700	86.6700	-10.280%	1	1,118	+96.146%
2024-11-12	97.6500	97.6500	96.6000	96.6000	+3.371%	35	1,118	+75.983%
2024-11-11	93.3000	95.4500	92.2500	93.4500	-2.980%	29	1,143	+81.915%
2024-11-07	96.3200	96.3200	96.3200	96.3200	+2.523%	2	1,161	+76.495%
2024-11-06	94.4000	95.0000	93.9500	93.9500	+10.050%	37	1,161	+80.947%
2024-10-31	85.3700	85.3700	85.3700	85.3700	-7.957%	1	1,176	+99.133%
2024-10-25	92.7500	92.7500	92.7500	92.7500	+10.089%	4	1,176	+83.288%
2024-10-10	84.0000	84.2500	84.0000	84.2500	+3.400%	10	1,178	+101.780%
2024-10-09	81.4800	81.4800	81.4800	81.4800	-0.428%	1	1,178	+108.640%
2024-10-08	81.8300	81.8300	81.8300	81.8300	+11.333%	1	1,179	+107.748%
2024-10-04	73.5000	73.6000	73.5000	73.5000	+6.754%	20	1,178	+131.293%
2024-10-01	68.8600	68.8600	68.8500	68.8500	-2.063%	2	1,182	+146.914%
2024-09-30	70.3000	70.3000	70.3000	70.3000	-2.239%	50	1,183	+141.821%
2024-09-26	71.9100	71.9100	71.9100	71.9100	+9.369%	20	1,219	+136.407%
2024-09-23	65.7500	65.7500	65.7500	65.7500	-1.128%	1	1,219	+158.555%
2024-09-17	66.5000	66.5000	66.5000	66.5000	-1.115%	1	1,219	+155.639%
2024-09-16	67.2500	67.2500	67.2500	67.2500	-5.215%	8	1,219	+152.788%
2024-09-12	67.5000	70.9500	67.5000	70.9500	+5.675%	4	1,227	+139.605%
2024-09-11	60.7000	67.1400	60.7000	67.1400	+23.396%	12	1,228	+153.202%
2024-09-06	53.9000	54.4100	53.9000	54.4100	-8.091%	34	1,228	+212.443%
2024-09-04	57.3800	59.2000	57.3800	59.2000	-14.574%	2	1,228	+187.162%
2024-08-29	71.2000	71.2000	69.3000	69.3000	-12.830%	17	1,228	+145.310%
2024-08-27	79.5000	79.5000	79.5000	79.5000	+2.673%	10	1,229	+113.836%
2024-08-26	77.6500	77.6500	77.4300	77.4300	-1.187%	10	1,239	+119.553%
2024-08-19	76.8000	78.3600	76.8000	78.3600	+16.955%	6	1,239	+116.947%
2024-08-13	66.3700	67.0000	66.3700	67.0000	+22.307%	5	1,240	+153.731%
2024-08-08	54.7800	54.7800	54.7800	54.7800	-3.079%	1	1,245	+210.332%
2024-08-07	58.1900	58.1900	56.5100	56.5200	-6.886%	22	1,245	+200.778%
2024-08-06	60.3500	60.7000	60.3500	60.7000	+7.758%	3	1,250	+180.066%
2024-08-05	54.8700	57.4400	54.8700	56.3300	-8.257%	22	1,253	+201.793%
2024-08-02	56.6400	61.4000	55.8500	61.4000	+2.333%	134	1,248	+176.873%
2024-08-01	68.8100	68.8100	60.0000	60.0000	-10.541%	14	1,254	+183.333%
2024-07-31	67.5000	67.5000	67.0700	67.0700	+16.279%	501	1,254	+153.467%
2024-07-30	60.1700	60.1700	55.6800	57.6800	-9.706%	106	1,754	+194.730%
2024-07-29	63.8800	63.8800	63.8800	63.8800	-0.915%	1	1,806	+166.124%
2024-07-26	64.0500	64.4700	64.0500	64.4700	-4.276%	80	1,806	+163.689%
2024-07-25	67.3500	67.3500	67.3500	67.3500	-5.034%	25	1,841	+152.413%
2024-07-18	70.9200	70.9200	70.9200	70.9200	+1.663%	1	1,841	+139.707%
2024-07-17	69.7600	69.7600	69.7600	69.7600	-8.295%	1	1,841	+143.693%
2024-07-16	76.0700	76.0700	76.0700	76.0700	-0.847%	1	1,842	+123.478%
2024-07-05	76.7200	76.7200	76.7200	76.7200	+3.957%	2	1,842	+121.585%
2024-07-02	73.8000	73.8000	73.8000	73.8000	+0.054%	3	1,844	+130.352%
2024-07-01	73.7600	73.7600	73.7600	73.7600	-1.653%	2	1,847	+130.477%
2024-06-27	75.6700	75.9000	75.0000	75.0000	+5.263%	16	1,847	+126.667%
2024-06-24	71.2500	71.2500	71.2500	71.2500	-14.105%	1	1,850	+138.596%
2024-06-17	81.6000	83.1200	81.6000	82.9500	-0.193%	110	1,850	+104.943%
2024-06-14	81.9300	83.1100	81.9300	83.1100	+3.242%	33	1,853	+104.548%
2024-06-13	80.2300	80.5000	79.6400	80.5000	+8.784%	23	1,870	+111.180%
2024-06-12	74.0000	74.0000	73.9000	74.0000	+3.078%	400	1,883	+129.730%
2024-06-11	70.7000	71.7900	70.7000	71.7900	-2.340%	207	1,893	+136.802%
2024-06-10	73.5000	73.5100	73.5000	73.5100	0.000%	3	1,930	+131.261%