Dark

NVDA20261218C63
NVDA Dec 18 2026 63.00 Call (NVDA261218C00063000)
option OPRA

EOD

Aug 12, 2026

161.79+3.228%(+5.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	161.7900	161.7900	161.7900	161.7900	+3.228%	1	2,169	0.000%
2026-08-06	155.9900	156.7300	155.9900	156.7300	+4.487%	20	2,170	+3.228%
2026-06-15	150.0000	150.0000	150.0000	150.0000	+6.097%	1	2,170	+7.860%
2026-06-11	141.3800	141.3800	141.3800	141.3800	-14.440%	30	2,170	+14.436%
2026-05-15	165.2400	165.2400	165.2400	165.2400	+20.078%	1	2,170	-2.088%
2026-05-04	135.3200	137.6100	135.3200	137.6100	+12.888%	4	2,170	+17.571%
2026-03-18	122.1200	122.1200	121.9000	121.9000	-0.082%	2	2,171	+32.724%
2026-03-05	122.0000	122.0000	122.0000	122.0000	-10.636%	3	2,171	+32.615%
2026-02-25	136.5200	136.5200	136.5200	136.5200	+5.218%	1	2,172	+18.510%
2026-02-23	129.7500	129.7500	129.7500	129.7500	+2.278%	75	2,172	+24.694%
2026-02-19	126.9200	126.9200	126.8600	126.8600	+1.148%	2	2,183	+27.534%
2026-01-22	125.2500	125.4200	125.2500	125.4200	+0.901%	2	2,184	+28.999%
2026-01-12	124.3000	124.3000	124.3000	124.3000	-3.993%	2	2,185	+30.161%
2026-01-02	130.1900	130.1900	129.4700	129.4700	+0.583%	2	2,187	+24.963%
2025-12-30	127.7000	129.1700	127.6700	128.7200	+0.649%	159	2,185	+25.691%
2025-12-29	127.7000	128.7700	127.7000	127.8900	-0.999%	15	2,302	+26.507%
2025-12-23	128.4500	129.3200	128.1500	129.1800	+6.646%	150	2,309	+25.244%
2025-12-19	121.1300	121.1300	121.1300	121.1300	+2.107%	10	2,213	+33.567%
2025-12-15	118.3600	118.6300	118.3600	118.6300	-5.421%	3	2,203	+36.382%
2025-12-10	124.0200	125.4300	123.6100	125.4300	+0.208%	5	2,204	+28.988%
2025-12-09	125.1700	125.1700	125.1700	125.1700	-2.226%	1	2,203	+29.256%
2025-12-08	125.0900	128.6600	124.2600	128.0200	+3.820%	55	2,203	+26.379%
2025-12-05	123.4000	123.4000	122.3500	123.3100	-0.796%	10	2,207	+31.206%
2025-12-04	124.0000	125.0400	122.7900	124.3000	+1.910%	40	2,204	+30.161%
2025-12-03	122.1400	122.1400	121.8600	121.9700	-0.571%	5	2,211	+32.647%
2025-12-02	124.6100	125.6000	122.6700	122.6700	+1.632%	74	2,213	+31.890%
2025-12-01	120.5700	121.1500	120.2200	120.7000	-1.033%	35	2,247	+34.043%
2025-11-26	122.2300	122.7700	121.6300	121.9600	-1.740%	46	2,218	+32.658%
2025-11-24	122.1800	124.6200	122.1800	124.1200	+0.299%	70	2,218	+30.350%
2025-11-21	121.8000	125.7600	121.8000	123.7500	-3.290%	58	2,195	+30.739%
2025-11-19	126.9900	127.9600	124.6500	127.9600	-0.521%	29	2,186	+26.438%
2025-11-17	127.6500	129.3100	127.2600	128.6300	-1.667%	9	2,175	+25.779%
2025-11-14	128.7000	131.4600	128.6300	130.8100	-2.584%	12	2,171	+23.683%
2025-11-12	134.2800	134.2800	134.2800	134.2800	+5.005%	10	2,168	+20.487%
2025-10-24	127.8800	127.8800	127.8800	127.8800	+5.035%	1	2,168	+26.517%
2025-10-23	121.7500	121.7500	121.7500	121.7500	+1.501%	8	2,168	+32.887%
2025-10-22	122.7500	122.7500	119.9500	119.9500	-1.535%	12	2,168	+34.881%
2025-10-21	125.5200	125.5200	121.8100	121.8200	-3.760%	8	2,168	+32.811%
2025-10-20	126.5800	126.5800	126.5800	126.5800	+2.411%	4	2,168	+27.816%
2025-10-14	125.4000	125.4000	123.6000	123.6000	-6.008%	7	2,172	+30.898%
2025-10-13	132.4700	132.4700	131.2300	131.5000	+12.537%	7	2,172	+23.034%
2025-09-22	116.8500	116.8500	116.8500	116.8500	-6.145%	5	2,172	+38.460%
2025-08-28	124.5000	124.5000	124.5000	124.5000	+1.799%	10	2,172	+29.952%
2025-07-31	122.3000	122.3000	122.3000	122.3000	+11.283%	10	2,182	+32.289%
2025-07-11	109.9000	109.9000	109.9000	109.9000	+12.143%	20	2,187	+47.216%
2025-06-26	98.0000	98.0000	98.0000	98.0000	+10.709%	1	2,188	+65.092%
2025-06-09	88.5200	88.5200	88.5200	88.5200	+3.593%	10	2,188	+82.772%
2025-05-29	85.4500	85.4500	85.4500	85.4500	+8.206%	100	2,198	+89.339%
2025-05-16	79.0500	79.0500	78.9700	78.9700	+51.197%	4	2,198	+104.875%
2025-04-17	52.2300	52.2300	52.2300	52.2300	+1.714%	5	2,203	+209.765%
2025-04-16	51.7900	51.7900	51.3500	51.3500	-9.675%	12	2,203	+215.073%
2025-04-11	56.8200	56.8500	56.8200	56.8500	-6.757%	20	2,214	+184.591%
2025-04-09	59.6000	60.9700	59.6000	60.9700	+19.549%	2	2,224	+165.360%
2025-04-03	51.0000	51.0000	51.0000	51.0000	-12.940%	1	2,224	+217.235%
2025-04-02	58.5800	58.5800	58.5800	58.5800	+5.855%	1	2,225	+176.186%
2025-03-10	55.3400	55.3400	55.3400	55.3400	-7.767%	5	2,226	+192.356%
2025-03-07	60.0000	60.0000	60.0000	60.0000	+0.705%	10	2,231	+169.650%
2025-03-06	62.5500	62.5500	59.5800	59.5800	-6.906%	5	2,233	+171.551%
2025-03-04	59.5500	64.0000	59.5500	64.0000	+1.202%	42	2,233	+152.797%
2025-03-03	63.2300	63.2400	63.2300	63.2400	-9.203%	3	2,253	+155.835%
2025-02-28	69.6500	69.6500	69.6500	69.6500	-6.635%	100	2,256	+132.290%
2025-02-27	78.0000	78.0000	71.6800	74.6000	-4.359%	237	2,287	+116.877%
2025-02-26	78.0000	78.0000	78.0000	78.0000	+6.470%	1	2,482	+107.423%
2025-02-25	73.2700	73.2700	73.2600	73.2600	-6.077%	10	2,492	+120.844%
2025-02-24	78.0000	81.0000	78.0000	78.0000	-4.142%	4	2,492	+107.423%
2025-02-21	81.3700	81.3700	81.3700	81.3700	-4.853%	6	2,494	+98.832%
2025-02-18	87.2000	87.2000	85.5200	85.5200	+1.749%	5	2,497	+89.184%
2025-02-14	84.0000	84.0500	83.8000	84.0500	+2.438%	6	2,489	+92.493%
2025-02-13	82.0500	82.0500	82.0500	82.0500	+30.861%	1	2,488	+97.185%
2025-02-03	62.7000	62.7000	62.7000	62.7000	-7.180%	10	2,488	+158.038%
2025-01-30	67.5600	67.5600	67.5500	67.5500	-6.686%	10	2,478	+139.511%
2025-01-28	72.3900	72.3900	72.3900	72.3900	+8.045%	5	2,478	+123.498%
2025-01-27	67.0000	67.0000	67.0000	67.0000	-27.528%	10	2,483	+141.478%
2025-01-22	91.9900	92.4500	91.9900	92.4500	+17.397%	10	2,493	+75.003%
2025-01-14	78.7500	78.7500	78.7500	78.7500	-3.799%	1	2,483	+105.448%
2024-12-31	81.8600	81.8600	81.8600	81.8600	-2.663%	2	2,481	+97.642%
2024-12-27	84.1000	84.1000	84.1000	84.1000	-3.743%	260	2,481	+92.378%
2024-12-26	87.3800	87.3800	87.3700	87.3700	+3.396%	20	2,496	+85.178%
2024-12-23	83.7000	84.5000	83.2000	84.5000	+2.936%	36	2,516	+91.467%
2024-12-20	82.0900	82.0900	82.0900	82.0900	-0.666%	10	2,536	+97.089%
2024-12-18	82.6400	82.6400	82.6400	82.6400	+1.673%	1	2,536	+95.777%
2024-12-13	81.3700	81.3700	81.2800	81.2800	-0.999%	40	2,535	+99.053%
2024-12-10	83.2000	83.2000	82.1000	82.1000	-14.550%	22	2,540	+97.065%
2024-11-12	96.0800	96.0800	96.0800	96.0800	+13.704%	5	2,540	+68.391%
2024-11-01	84.5000	84.5000	84.5000	84.5000	-3.007%	60	2,545	+91.467%
2024-10-14	86.0100	87.1200	86.0100	87.1200	+7.982%	2	2,545	+85.709%
2024-10-09	80.6800	80.6800	80.6800	80.6800	+11.406%	1	2,546	+100.533%
2024-10-03	72.5000	72.5000	72.4200	72.4200	+6.720%	16	2,545	+123.405%
2024-10-02	67.8600	67.8600	67.8600	67.8600	-4.811%	1	2,545	+138.417%
2024-09-26	71.2900	71.2900	71.2900	71.2900	+8.015%	10	2,546	+126.946%
2024-09-11	60.2500	66.0000	60.2500	66.0000	+17.962%	27	2,546	+145.136%
2024-09-09	55.9500	55.9500	55.9500	55.9500	+1.820%	1	2,536	+189.169%
2024-09-06	55.3000	55.4800	54.2000	54.9500	-8.721%	302	2,536	+194.431%
2024-09-05	60.2000	60.2000	60.2000	60.2000	+2.765%	5	2,583	+168.754%
2024-09-04	58.5800	58.5800	58.5800	58.5800	-15.101%	5	2,588	+176.186%
2024-08-29	69.1700	69.1700	69.0000	69.0000	-10.494%	20	2,583	+134.478%
2024-08-26	77.0900	77.0900	77.0900	77.0900	-1.921%	2	2,573	+109.872%
2024-08-23	78.6000	78.6000	78.6000	78.6000	+15.064%	10	2,572	+105.840%
2024-08-14	68.0000	68.3100	68.0000	68.3100	+1.652%	2	2,572	+136.847%
2024-08-13	67.2000	67.2000	67.2000	67.2000	+17.895%	2	2,571	+140.759%
2024-08-09	57.5000	57.5000	57.0000	57.0000	+5.166%	20	2,572	+183.842%
2024-08-08	54.2000	54.2000	54.2000	54.2000	-0.642%	2	2,578	+198.506%
2024-08-07	55.3000	55.5000	54.5500	54.5500	+1.019%	101	2,576	+196.590%
2024-08-05	40.0500	54.5200	40.0500	54.0000	-2.615%	98	2,565	+199.611%
2024-08-02	55.6000	57.3000	55.4500	55.4500	-7.119%	8	2,542	+191.776%
2024-08-01	59.4800	59.7000	59.4800	59.7000	-10.896%	2	2,540	+171.005%
2024-07-31	67.0000	67.0000	67.0000	67.0000	+21.862%	1	2,542	+141.478%
2024-07-30	58.3500	58.3500	54.9800	54.9800	-21.792%	4	2,542	+194.271%
2024-07-17	70.3000	70.3000	70.3000	70.3000	-7.256%	6	2,542	+130.142%
2024-07-16	75.8000	75.8000	75.8000	75.8000	-2.508%	1	2,542	+113.443%
2024-07-15	79.2400	79.5700	77.7500	77.7500	-3.115%	22	2,542	+108.090%
2024-07-12	80.2500	80.2500	80.2500	80.2500	+10.981%	10	2,522	+101.607%
2024-07-02	72.5400	72.5400	72.3100	72.3100	+3.300%	16	2,527	+123.745%
2024-07-01	70.0000	70.0000	70.0000	70.0000	-4.995%	10	2,533	+131.129%
2024-06-27	74.0500	74.0500	73.6800	73.6800	+2.333%	2	2,533	+119.585%
2024-06-24	70.0000	72.0000	70.0000	72.0000	-8.629%	12	2,532	+124.708%
2024-06-13	78.8000	78.8000	78.8000	78.8000	+2.537%	1	2,544	+105.317%
2024-06-12	76.8500	76.8500	76.8500	76.8500	+8.163%	1	2,544	+110.527%
2024-06-11	71.0500	71.0500	71.0500	71.0500	+0.070%	5	2,543	+127.713%
2024-06-10	65.6100	73.1700	65.6100	71.0000	0.000%	33	2,543	+127.873%