Dark

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

Inactive

Sep 2, 2026

163.17+5.271%(+8.17)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	163.1700	163.1700	163.1700	163.1700	+5.271%	100	2,169	0.000%
2026-09-01	155.0000	155.0000	155.0000	155.0000	-4.197%	3	2,169	+5.271%
2026-08-12	161.7900	161.7900	161.7900	161.7900	+3.228%	1	2,169	+0.853%
2026-08-06	155.9900	156.7300	155.9900	156.7300	+4.487%	20	2,170	+4.109%
2026-06-15	150.0000	150.0000	150.0000	150.0000	+6.097%	1	2,170	+8.780%
2026-06-11	141.3800	141.3800	141.3800	141.3800	-14.440%	30	2,170	+15.412%
2026-05-15	165.2400	165.2400	165.2400	165.2400	+20.078%	1	2,170	-1.253%
2026-05-04	135.3200	137.6100	135.3200	137.6100	+12.888%	4	2,170	+18.574%
2026-03-18	122.1200	122.1200	121.9000	121.9000	-0.082%	2	2,171	+33.856%
2026-03-05	122.0000	122.0000	122.0000	122.0000	-10.636%	3	2,171	+33.746%
2026-02-25	136.5200	136.5200	136.5200	136.5200	+5.218%	1	2,172	+19.521%
2026-02-23	129.7500	129.7500	129.7500	129.7500	+2.278%	75	2,172	+25.757%
2026-02-19	126.9200	126.9200	126.8600	126.8600	+1.148%	2	2,183	+28.622%
2026-01-22	125.2500	125.4200	125.2500	125.4200	+0.901%	2	2,184	+30.099%
2026-01-12	124.3000	124.3000	124.3000	124.3000	-3.993%	2	2,185	+31.271%
2026-01-02	130.1900	130.1900	129.4700	129.4700	+0.583%	2	2,187	+26.029%
2025-12-30	127.7000	129.1700	127.6700	128.7200	+0.649%	159	2,185	+26.764%
2025-12-29	127.7000	128.7700	127.7000	127.8900	-0.999%	15	2,302	+27.586%
2025-12-23	128.4500	129.3200	128.1500	129.1800	+6.646%	150	2,309	+26.312%
2025-12-19	121.1300	121.1300	121.1300	121.1300	+2.107%	10	2,213	+34.707%
2025-12-15	118.3600	118.6300	118.3600	118.6300	-5.421%	3	2,203	+37.545%
2025-12-10	124.0200	125.4300	123.6100	125.4300	+0.208%	5	2,204	+30.088%
2025-12-09	125.1700	125.1700	125.1700	125.1700	-2.226%	1	2,203	+30.359%
2025-12-08	125.0900	128.6600	124.2600	128.0200	+3.820%	55	2,203	+27.457%
2025-12-05	123.4000	123.4000	122.3500	123.3100	-0.796%	10	2,207	+32.325%
2025-12-04	124.0000	125.0400	122.7900	124.3000	+1.910%	40	2,204	+31.271%
2025-12-03	122.1400	122.1400	121.8600	121.9700	-0.571%	5	2,211	+33.779%
2025-12-02	124.6100	125.6000	122.6700	122.6700	+1.632%	74	2,213	+33.015%
2025-12-01	120.5700	121.1500	120.2200	120.7000	-1.033%	35	2,247	+35.186%
2025-11-26	122.2300	122.7700	121.6300	121.9600	-1.740%	46	2,218	+33.790%
2025-11-24	122.1800	124.6200	122.1800	124.1200	+0.299%	70	2,218	+31.461%
2025-11-21	121.8000	125.7600	121.8000	123.7500	-3.290%	58	2,195	+31.855%
2025-11-19	126.9900	127.9600	124.6500	127.9600	-0.521%	29	2,186	+27.516%
2025-11-17	127.6500	129.3100	127.2600	128.6300	-1.667%	9	2,175	+26.852%
2025-11-14	128.7000	131.4600	128.6300	130.8100	-2.584%	12	2,171	+24.738%
2025-11-12	134.2800	134.2800	134.2800	134.2800	+5.005%	10	2,168	+21.515%
2025-10-24	127.8800	127.8800	127.8800	127.8800	+5.035%	1	2,168	+27.596%
2025-10-23	121.7500	121.7500	121.7500	121.7500	+1.501%	8	2,168	+34.021%
2025-10-22	122.7500	122.7500	119.9500	119.9500	-1.535%	12	2,168	+36.032%
2025-10-21	125.5200	125.5200	121.8100	121.8200	-3.760%	8	2,168	+33.944%
2025-10-20	126.5800	126.5800	126.5800	126.5800	+2.411%	4	2,168	+28.907%
2025-10-14	125.4000	125.4000	123.6000	123.6000	-6.008%	7	2,172	+32.015%
2025-10-13	132.4700	132.4700	131.2300	131.5000	+12.537%	7	2,172	+24.084%
2025-09-22	116.8500	116.8500	116.8500	116.8500	-6.145%	5	2,172	+39.641%
2025-08-28	124.5000	124.5000	124.5000	124.5000	+1.799%	10	2,172	+31.060%
2025-07-31	122.3000	122.3000	122.3000	122.3000	+11.283%	10	2,182	+33.418%
2025-07-11	109.9000	109.9000	109.9000	109.9000	+12.143%	20	2,187	+48.471%
2025-06-26	98.0000	98.0000	98.0000	98.0000	+10.709%	1	2,188	+66.500%
2025-06-09	88.5200	88.5200	88.5200	88.5200	+3.593%	10	2,188	+84.331%
2025-05-29	85.4500	85.4500	85.4500	85.4500	+8.206%	100	2,198	+90.954%
2025-05-16	79.0500	79.0500	78.9700	78.9700	+51.197%	4	2,198	+106.623%
2025-04-17	52.2300	52.2300	52.2300	52.2300	+1.714%	5	2,203	+212.407%
2025-04-16	51.7900	51.7900	51.3500	51.3500	-9.675%	12	2,203	+217.760%
2025-04-11	56.8200	56.8500	56.8200	56.8500	-6.757%	20	2,214	+187.018%
2025-04-09	59.6000	60.9700	59.6000	60.9700	+19.549%	2	2,224	+167.623%
2025-04-03	51.0000	51.0000	51.0000	51.0000	-12.940%	1	2,224	+219.941%
2025-04-02	58.5800	58.5800	58.5800	58.5800	+5.855%	1	2,225	+178.542%
2025-03-10	55.3400	55.3400	55.3400	55.3400	-7.767%	5	2,226	+194.850%
2025-03-07	60.0000	60.0000	60.0000	60.0000	+0.705%	10	2,231	+171.950%
2025-03-06	62.5500	62.5500	59.5800	59.5800	-6.906%	5	2,233	+173.867%
2025-03-04	59.5500	64.0000	59.5500	64.0000	+1.202%	42	2,233	+154.953%
2025-03-03	63.2300	63.2400	63.2300	63.2400	-9.203%	3	2,253	+158.017%
2025-02-28	69.6500	69.6500	69.6500	69.6500	-6.635%	100	2,256	+134.271%
2025-02-27	78.0000	78.0000	71.6800	74.6000	-4.359%	237	2,287	+118.727%
2025-02-26	78.0000	78.0000	78.0000	78.0000	+6.470%	1	2,482	+109.192%
2025-02-25	73.2700	73.2700	73.2600	73.2600	-6.077%	10	2,492	+122.727%
2025-02-24	78.0000	81.0000	78.0000	78.0000	-4.142%	4	2,492	+109.192%
2025-02-21	81.3700	81.3700	81.3700	81.3700	-4.853%	6	2,494	+100.528%
2025-02-18	87.2000	87.2000	85.5200	85.5200	+1.749%	5	2,497	+90.797%
2025-02-14	84.0000	84.0500	83.8000	84.0500	+2.438%	6	2,489	+94.134%
2025-02-13	82.0500	82.0500	82.0500	82.0500	+30.861%	1	2,488	+98.867%
2025-02-03	62.7000	62.7000	62.7000	62.7000	-7.180%	10	2,488	+160.239%
2025-01-30	67.5600	67.5600	67.5500	67.5500	-6.686%	10	2,478	+141.554%
2025-01-28	72.3900	72.3900	72.3900	72.3900	+8.045%	5	2,478	+125.404%
2025-01-27	67.0000	67.0000	67.0000	67.0000	-27.528%	10	2,483	+143.537%
2025-01-22	91.9900	92.4500	91.9900	92.4500	+17.397%	10	2,493	+76.495%
2025-01-14	78.7500	78.7500	78.7500	78.7500	-3.799%	1	2,483	+107.200%
2024-12-31	81.8600	81.8600	81.8600	81.8600	-2.663%	2	2,481	+99.328%
2024-12-27	84.1000	84.1000	84.1000	84.1000	-3.743%	260	2,481	+94.019%
2024-12-26	87.3800	87.3800	87.3700	87.3700	+3.396%	20	2,496	+86.757%
2024-12-23	83.7000	84.5000	83.2000	84.5000	+2.936%	36	2,516	+93.101%
2024-12-20	82.0900	82.0900	82.0900	82.0900	-0.666%	10	2,536	+98.770%
2024-12-18	82.6400	82.6400	82.6400	82.6400	+1.673%	1	2,536	+97.447%
2024-12-13	81.3700	81.3700	81.2800	81.2800	-0.999%	40	2,535	+100.750%
2024-12-10	83.2000	83.2000	82.1000	82.1000	-14.550%	22	2,540	+98.745%
2024-11-12	96.0800	96.0800	96.0800	96.0800	+13.704%	5	2,540	+69.827%
2024-11-01	84.5000	84.5000	84.5000	84.5000	-3.007%	60	2,545	+93.101%
2024-10-14	86.0100	87.1200	86.0100	87.1200	+7.982%	2	2,545	+87.293%
2024-10-09	80.6800	80.6800	80.6800	80.6800	+11.406%	1	2,546	+102.243%
2024-10-03	72.5000	72.5000	72.4200	72.4200	+6.720%	16	2,545	+125.311%
2024-10-02	67.8600	67.8600	67.8600	67.8600	-4.811%	1	2,545	+140.451%
2024-09-26	71.2900	71.2900	71.2900	71.2900	+8.015%	10	2,546	+128.882%
2024-09-11	60.2500	66.0000	60.2500	66.0000	+17.962%	27	2,546	+147.227%
2024-09-09	55.9500	55.9500	55.9500	55.9500	+1.820%	1	2,536	+191.635%
2024-09-06	55.3000	55.4800	54.2000	54.9500	-8.721%	302	2,536	+196.943%
2024-09-05	60.2000	60.2000	60.2000	60.2000	+2.765%	5	2,583	+171.047%
2024-09-04	58.5800	58.5800	58.5800	58.5800	-15.101%	5	2,588	+178.542%
2024-08-29	69.1700	69.1700	69.0000	69.0000	-10.494%	20	2,583	+136.478%
2024-08-26	77.0900	77.0900	77.0900	77.0900	-1.921%	2	2,573	+111.662%
2024-08-23	78.6000	78.6000	78.6000	78.6000	+15.064%	10	2,572	+107.595%
2024-08-14	68.0000	68.3100	68.0000	68.3100	+1.652%	2	2,572	+138.867%
2024-08-13	67.2000	67.2000	67.2000	67.2000	+17.895%	2	2,571	+142.813%
2024-08-09	57.5000	57.5000	57.0000	57.0000	+5.166%	20	2,572	+186.263%
2024-08-08	54.2000	54.2000	54.2000	54.2000	-0.642%	2	2,578	+201.052%
2024-08-07	55.3000	55.5000	54.5500	54.5500	+1.019%	101	2,576	+199.120%
2024-08-05	40.0500	54.5200	40.0500	54.0000	-2.615%	98	2,565	+202.167%
2024-08-02	55.6000	57.3000	55.4500	55.4500	-7.119%	8	2,542	+194.265%
2024-08-01	59.4800	59.7000	59.4800	59.7000	-10.896%	2	2,540	+173.317%
2024-07-31	67.0000	67.0000	67.0000	67.0000	+21.862%	1	2,542	+143.537%
2024-07-30	58.3500	58.3500	54.9800	54.9800	-21.792%	4	2,542	+196.781%
2024-07-17	70.3000	70.3000	70.3000	70.3000	-7.256%	6	2,542	+132.105%
2024-07-16	75.8000	75.8000	75.8000	75.8000	-2.508%	1	2,542	+115.264%
2024-07-15	79.2400	79.5700	77.7500	77.7500	-3.115%	22	2,542	+109.865%
2024-07-12	80.2500	80.2500	80.2500	80.2500	+10.981%	10	2,522	+103.327%
2024-07-02	72.5400	72.5400	72.3100	72.3100	+3.300%	16	2,527	+125.653%
2024-07-01	70.0000	70.0000	70.0000	70.0000	-4.995%	10	2,533	+133.100%
2024-06-27	74.0500	74.0500	73.6800	73.6800	+2.333%	2	2,533	+121.458%
2024-06-24	70.0000	72.0000	70.0000	72.0000	-8.629%	12	2,532	+126.625%
2024-06-13	78.8000	78.8000	78.8000	78.8000	+2.537%	1	2,544	+107.069%
2024-06-12	76.8500	76.8500	76.8500	76.8500	+8.163%	1	2,544	+112.323%
2024-06-11	71.0500	71.0500	71.0500	71.0500	+0.070%	5	2,543	+129.655%
2024-06-10	65.6100	73.1700	65.6100	71.0000	0.000%	33	2,543	+129.817%