Dark

NVDA20261218C64
NVDA Dec 18 2026 64.00 Call (NVDA261218C00064000)
option OPRA

Inactive

Sep 11, 2026

156.00+0.116%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	156.0000	156.0000	156.0000	156.0000	+0.116%	1	1,054	0.000%
2026-09-10	155.8200	155.8200	155.8200	155.8200	-4.912%	1	1,054	+0.116%
2026-08-27	160.0000	165.9700	160.0000	163.8700	+21.628%	58	1,055	-4.803%
2026-07-27	134.7300	134.7300	134.7300	134.7300	-6.346%	1	1,112	+15.787%
2026-07-23	143.8600	143.8600	143.8600	143.8600	+0.983%	1	1,112	+8.439%
2026-07-20	142.4600	142.4600	142.4600	142.4600	-12.601%	1	1,112	+9.504%
2026-05-20	163.0000	163.0000	163.0000	163.0000	+21.082%	30	1,112	-4.294%
2026-05-04	134.8000	134.8000	134.6200	134.6200	-4.246%	2	1,142	+15.882%
2026-04-23	140.5900	140.5900	140.5900	140.5900	+0.421%	1	1,142	+10.961%
2026-04-22	140.0000	140.0000	140.0000	140.0000	+6.504%	17	1,143	+11.429%
2026-04-14	131.4500	131.4500	131.4500	131.4500	+1.970%	2	1,160	+18.676%
2026-04-13	128.9600	128.9600	126.8100	128.9100	+13.377%	10	1,162	+21.015%
2026-04-01	113.7000	113.7000	113.7000	113.7000	+6.660%	20	1,170	+37.203%
2026-03-27	106.6000	106.6000	106.6000	106.6000	-14.474%	5	1,170	+46.341%
2026-03-11	124.6400	124.6400	124.6400	124.6400	+0.403%	1	1,175	+25.160%
2026-03-10	124.1400	124.1400	124.1400	124.1400	+3.433%	20	1,175	+25.665%
2026-03-02	120.0200	120.0200	120.0200	120.0200	-3.381%	1	1,175	+29.978%
2026-02-26	124.2200	124.2200	124.2200	124.2200	-7.021%	14	1,176	+25.584%
2026-02-25	133.6000	133.6000	133.6000	133.6000	+4.710%	12	1,190	+16.766%
2026-02-18	127.5900	127.5900	127.5900	127.5900	-0.739%	10	1,190	+22.267%
2026-02-12	131.4500	131.4500	128.5400	128.5400	-1.735%	3	1,200	+21.363%
2026-02-11	130.8100	130.8100	130.8100	130.8100	+1.285%	1	1,203	+19.257%
2026-02-10	128.3400	129.1500	128.3400	129.1500	-1.981%	2	1,203	+20.790%
2026-01-30	131.7600	131.7600	131.7600	131.7600	+2.649%	1	1,205	+18.397%
2026-01-27	128.3600	128.3600	128.3600	128.3600	+1.470%	10	1,206	+21.533%
2026-01-26	126.5400	126.5400	126.5000	126.5000	-0.566%	2	1,216	+23.320%
2026-01-16	127.2100	127.2200	127.2100	127.2200	+1.330%	20	1,216	+22.622%
2026-01-13	124.5500	125.5500	124.5500	125.5500	+1.784%	100	1,216	+24.253%
2026-01-12	124.1300	124.1300	123.3500	123.3500	-3.331%	4	1,316	+26.469%
2026-01-05	129.3000	129.3000	127.6000	127.6000	-2.818%	50	1,305	+22.257%
2026-01-02	131.4800	131.4800	131.3000	131.3000	+2.426%	37	1,305	+18.812%
2025-12-31	128.1900	128.1900	128.1900	128.1900	+0.525%	1	1,281	+21.694%
2025-12-30	126.8700	127.7000	126.8400	127.5200	+15.038%	8	1,281	+22.334%
2025-12-17	114.3700	114.3700	110.8500	110.8500	-4.653%	11	1,287	+40.731%
2025-12-16	116.2600	116.2600	116.2600	116.2600	-0.760%	1	1,297	+34.182%
2025-12-15	117.1500	117.1500	117.1500	117.1500	-5.858%	1	1,298	+33.163%
2025-12-10	124.0800	124.4400	124.0800	124.4400	-0.248%	2	1,299	+25.362%
2025-12-09	124.7500	124.7500	124.7500	124.7500	-2.287%	1	1,298	+25.050%
2025-12-08	123.5900	127.6700	123.2700	127.6700	+4.374%	14	1,299	+22.190%
2025-12-05	122.7900	123.5900	121.9100	122.3200	-0.537%	9	1,289	+27.534%
2025-12-04	123.0100	124.8800	121.8000	122.9800	+1.687%	44	1,292	+26.850%
2025-12-03	121.1500	121.1500	120.8700	120.9400	-2.727%	6	1,286	+28.990%
2025-12-02	123.6200	124.6100	123.2900	124.3300	+2.498%	19	1,283	+25.473%
2025-11-26	121.3000	121.3000	121.3000	121.3000	+4.004%	1	1,268	+28.607%
2025-11-25	115.7400	116.6300	114.0000	116.6300	-4.402%	122	1,268	+33.756%
2025-11-24	122.5200	124.1800	122.0000	122.0000	-2.008%	55	1,388	+27.869%
2025-11-21	121.9000	124.5000	121.0800	124.5000	-7.366%	292	1,338	+25.301%
2025-11-20	134.2500	134.4000	134.2500	134.4000	+5.852%	2	1,208	+16.071%
2025-11-19	126.0000	126.9700	123.6600	126.9700	+2.271%	26	1,210	+22.864%
2025-11-18	121.9800	124.1500	121.9800	124.1500	-2.459%	5	1,191	+25.654%
2025-11-17	127.3000	127.3000	127.2800	127.2800	-1.957%	2	1,188	+22.564%
2025-11-14	129.7300	130.4700	129.7300	129.8200	-0.138%	5	1,187	+20.166%
2025-11-13	130.0000	130.0000	130.0000	130.0000	-4.144%	5	1,184	+20.000%
2025-11-10	135.6200	135.6200	135.6200	135.6200	-3.556%	30	1,189	+15.027%
2025-11-04	140.6000	140.6200	140.6000	140.6200	+12.227%	2	1,189	+10.937%
2025-10-24	126.8500	127.6500	124.5500	125.3000	+2.537%	17	1,189	+24.501%
2025-10-23	120.7600	123.3000	120.7600	122.2000	+2.560%	10	1,184	+27.660%
2025-10-22	120.9200	120.9200	119.0000	119.1500	-1.079%	14	1,183	+30.927%
2025-10-21	124.0000	124.0000	120.4500	120.4500	+0.484%	6	1,183	+29.514%
2025-10-15	121.5800	121.5800	118.1500	119.8700	-2.805%	19	1,183	+30.141%
2025-10-14	124.5700	124.5700	122.6300	123.3300	-5.639%	9	1,184	+26.490%
2025-10-13	130.6500	130.7000	130.2800	130.7000	-1.766%	10	1,183	+19.357%
2025-10-09	133.0500	133.0500	133.0500	133.0500	+13.718%	40	1,181	+17.249%
2025-09-26	117.0000	117.0000	117.0000	117.0000	-5.378%	20	1,221	+33.333%
2025-09-22	123.6500	123.6500	123.6500	123.6500	+5.684%	5	1,201	+26.163%
2025-09-19	117.0000	117.0000	117.0000	117.0000	+6.364%	30	1,201	+33.333%
2025-09-17	110.0000	110.0000	110.0000	110.0000	-4.828%	1	1,171	+41.818%
2025-09-16	115.5800	115.5800	115.5800	115.5800	+5.707%	75	1,171	+34.971%
2025-09-09	109.3400	109.3400	109.3400	109.3400	-12.528%	2	1,171	+42.674%
2025-08-28	125.0000	125.0000	125.0000	125.0000	+2.881%	5	1,171	+24.800%
2025-08-26	121.5000	121.5000	121.5000	121.5000	+8.000%	40	1,176	+28.395%
2025-08-20	112.5000	112.5000	112.5000	112.5000	-5.700%	10	1,216	+38.667%
2025-07-31	119.3000	119.3000	119.3000	119.3000	+3.649%	2	1,216	+30.763%
2025-07-17	115.1000	115.1000	115.1000	115.1000	+1.994%	3	1,216	+35.534%
2025-07-16	111.6800	112.8500	111.6800	112.8500	+6.012%	21	1,219	+38.237%
2025-07-14	106.4500	106.4500	106.4500	106.4500	+0.576%	2	1,240	+46.548%
2025-07-10	104.5000	105.8400	104.5000	105.8400	+1.818%	23	1,242	+47.392%
2025-07-09	103.9500	103.9500	103.9500	103.9500	+4.683%	2	1,264	+50.072%
2025-06-30	99.3000	99.3000	99.3000	99.3000	-1.527%	20	1,264	+57.100%
2025-06-27	100.0000	100.8400	100.0000	100.8400	+5.349%	4	1,244	+54.701%
2025-06-25	95.7200	95.7200	95.7200	95.7200	+8.699%	3	1,246	+62.975%
2025-06-24	88.0600	88.0600	88.0600	88.0600	+1.382%	10	1,249	+77.152%
2025-06-20	86.8600	86.8600	86.8600	86.8600	+0.766%	10	1,259	+79.599%
2025-06-11	86.2000	86.2000	86.2000	86.2000	+3.681%	20	1,264	+80.974%
2025-05-29	83.2000	83.2000	83.1400	83.1400	+5.615%	2	1,244	+87.635%
2025-05-27	78.7200	78.7200	78.7200	78.7200	-1.329%	1	1,245	+98.171%
2025-05-15	79.7800	79.7800	79.7800	79.7800	+35.404%	26	1,245	+95.538%
2025-05-05	58.9200	58.9200	58.9200	58.9200	+9.111%	1	1,219	+164.766%
2025-04-29	54.0000	54.0000	54.0000	54.0000	+9.091%	10	1,219	+188.889%
2025-04-23	51.0000	51.0000	49.5000	49.5000	-2.827%	2	1,219	+215.152%
2025-04-16	50.9400	50.9400	50.9400	50.9400	-13.279%	20	1,219	+206.243%
2025-04-15	58.7400	58.7400	58.7400	58.7400	+24.449%	10	1,219	+165.577%
2025-04-09	47.2000	47.2000	47.2000	47.2000	-3.870%	10	1,219	+230.508%
2025-04-08	49.1000	49.1000	49.1000	49.1000	+6.048%	20	1,219	+217.719%
2025-04-07	46.3000	46.3000	46.3000	46.3000	+7.925%	30	1,219	+236.933%
2025-04-04	43.6000	43.6000	42.9000	42.9000	-14.712%	382	1,249	+263.636%
2025-04-03	50.3000	50.3000	50.3000	50.3000	-9.532%	5	1,439	+210.139%
2025-04-02	55.6000	55.6000	55.6000	55.6000	+1.460%	50	1,439	+180.576%
2025-04-01	54.8000	54.8000	54.8000	54.8000	+3.592%	20	1,489	+184.672%
2025-03-31	52.9000	52.9000	52.9000	52.9000	-14.732%	10	1,509	+194.896%
2025-03-13	62.0400	62.0400	62.0400	62.0400	+2.376%	1	1,520	+151.451%
2025-03-12	60.6000	60.6000	60.6000	60.6000	+4.663%	50	1,520	+157.426%
2025-03-11	57.9000	57.9000	57.9000	57.9000	+6.630%	50	1,470	+169.430%
2025-03-10	54.3000	54.3000	54.3000	54.3000	-8.739%	70	1,508	+187.293%
2025-03-07	59.4000	59.5000	59.4000	59.5000	-0.502%	280	1,578	+162.185%
2025-03-06	59.8000	59.8000	59.8000	59.8000	-5.529%	1	1,437	+160.870%
2025-03-05	62.4000	63.3000	62.4000	63.3000	-1.708%	80	1,437	+146.445%
2025-03-04	61.2000	64.5000	59.8000	64.4000	-1.303%	126	1,357	+142.236%
2025-03-03	67.0000	67.0000	65.2500	65.2500	-5.339%	8	1,283	+139.080%
2025-02-28	68.9300	68.9300	68.9300	68.9300	-11.628%	6	1,289	+126.317%
2025-02-26	76.7000	78.0000	76.7000	78.0000	-2.500%	3	1,289	+100.000%
2025-02-24	78.0000	80.0000	78.0000	80.0000	-0.646%	2	1,289	+95.000%
2025-02-21	80.5200	80.5200	80.5200	80.5200	-2.400%	6	1,289	+93.741%
2025-02-20	83.2500	83.6000	82.5000	82.5000	-3.734%	35	1,286	+89.091%
2025-02-19	85.6000	85.7000	85.5300	85.7000	-1.833%	22	1,271	+82.030%
2025-02-18	87.3000	87.3000	87.3000	87.3000	+9.262%	2	1,252	+78.694%
2025-02-10	79.9000	79.9000	79.9000	79.9000	+16.218%	1	1,252	+95.244%
2025-02-05	68.7500	68.7500	68.7500	68.7500	+4.563%	12	1,252	+126.909%
2025-02-04	65.7500	65.7500	65.7500	65.7500	+5.690%	12	1,252	+137.262%
2025-02-03	62.2100	62.2100	62.2100	62.2100	-5.828%	11	1,240	+150.764%
2025-01-27	66.0600	66.0600	66.0600	66.0600	-28.274%	30	1,251	+136.149%
2025-01-23	91.5000	92.1000	91.5000	92.1000	+2.277%	11	1,251	+69.381%
2025-01-22	90.0500	90.0500	90.0500	90.0500	+7.330%	30	1,262	+73.237%
2025-01-17	83.8100	83.9000	83.8100	83.9000	+6.324%	6	1,293	+85.936%
2025-01-13	78.9100	78.9100	78.9100	78.9100	-10.228%	3	1,293	+97.694%
2024-12-24	87.9000	87.9000	87.9000	87.9000	+3.169%	30	1,263	+77.474%
2024-12-23	85.2000	85.2000	85.2000	85.2000	+9.231%	1	1,263	+83.099%
2024-12-16	78.0000	78.0000	78.0000	78.0000	-7.692%	20	1,282	+100.000%
2024-11-29	84.5000	84.5000	84.5000	84.5000	-10.297%	60	1,282	+84.615%
2024-11-06	91.4500	94.2000	91.4500	94.2000	+9.344%	3	1,312	+65.605%
2024-11-05	86.1500	86.1500	86.1500	86.1500	-0.070%	5	1,312	+81.080%
2024-10-23	86.2100	86.2100	86.2100	86.2100	-5.575%	1	1,307	+80.953%
2024-10-22	89.8000	91.3000	89.8000	91.3000	+7.703%	30	1,306	+70.865%
2024-10-17	84.7700	84.7700	84.7700	84.7700	+2.503%	2	1,276	+84.027%
2024-10-11	82.7000	82.7000	82.7000	82.7000	+14.861%	20	1,276	+88.634%
2024-10-04	72.0000	72.0000	72.0000	72.0000	+4.560%	20	1,266	+116.667%
2024-09-27	69.0000	69.0000	68.7800	68.8600	+5.695%	20	1,257	+126.547%
2024-09-17	65.1500	65.1500	65.1500	65.1500	-5.167%	10	1,260	+139.447%
2024-09-13	68.7000	68.7000	68.7000	68.7000	+2.111%	20	1,270	+127.074%
2024-09-12	67.2800	67.2800	67.2800	67.2800	+19.397%	10	1,270	+131.867%
2024-09-09	56.3500	56.3500	56.3500	56.3500	+0.499%	4	1,280	+176.841%
2024-09-06	56.0000	56.0700	55.6300	56.0700	-6.080%	36	1,284	+178.224%
2024-09-05	59.7000	59.7000	59.7000	59.7000	+2.051%	4	1,277	+161.307%
2024-09-03	66.0900	66.0900	58.5000	58.5000	-15.217%	25	1,273	+166.667%
2024-08-30	68.5000	69.0000	68.5000	69.0000	+2.709%	44	1,260	+126.087%
2024-08-29	71.5200	71.5200	67.1800	67.1800	-10.665%	34	1,260	+132.212%
2024-08-28	75.2000	75.2000	75.2000	75.2000	-1.053%	3	1,238	+107.447%
2024-08-27	76.0000	76.0000	76.0000	76.0000	+12.927%	1	1,238	+105.263%
2024-08-14	67.3000	67.3000	67.3000	67.3000	+0.749%	2	1,237	+131.798%
2024-08-13	66.8000	66.8000	66.8000	66.8000	+11.333%	2	1,239	+133.533%
2024-08-12	60.0000	60.0000	60.0000	60.0000	+9.991%	1	1,239	+160.000%
2024-08-08	51.3000	54.5500	51.3000	54.5500	-0.456%	6	1,239	+185.976%
2024-08-07	54.9500	54.9500	54.7000	54.8000	+1.444%	109	1,238	+184.672%
2024-08-05	54.7500	54.7500	54.0200	54.0200	-9.164%	7	1,179	+188.782%
2024-08-01	63.4800	63.4800	59.4700	59.4700	+1.485%	5	1,184	+162.317%
2024-07-30	58.6000	58.6000	58.6000	58.6000	-7.425%	1	1,182	+166.212%
2024-07-26	63.3000	63.3000	63.3000	63.3000	+8.279%	20	1,181	+146.445%
2024-07-25	58.4600	58.4600	58.4600	58.4600	-12.681%	10	1,201	+166.849%
2024-07-24	67.6000	67.6000	66.5000	66.9500	-9.035%	23	1,191	+133.010%
2024-07-23	73.6000	73.6000	73.6000	73.6000	+8.235%	10	1,189	+111.957%
2024-07-17	69.2000	69.4700	68.0000	68.0000	-7.546%	12	1,199	+129.412%
2024-07-01	73.6000	73.6000	73.5500	73.5500	-1.275%	2	1,189	+112.101%
2024-06-27	74.4000	74.6000	74.4000	74.5000	+1.568%	36	1,188	+109.396%
2024-06-26	76.0100	76.9600	73.3500	73.3500	-1.212%	12	1,184	+112.679%
2024-06-25	72.1600	74.2500	72.1000	74.2500	+4.858%	29	1,174	+110.101%
2024-06-24	70.9800	70.9800	70.8100	70.8100	-7.811%	4	1,166	+120.308%
2024-06-21	75.3200	79.9000	75.3200	76.8100	-5.650%	48	1,162	+103.099%
2024-06-20	89.0200	89.0300	81.4100	81.4100	-3.941%	6	1,144	+91.623%
2024-06-18	84.6600	84.7500	84.6600	84.7500	+4.436%	9	1,148	+84.071%
2024-06-14	80.9500	81.1500	80.9500	81.1500	+3.363%	8	1,148	+92.237%
2024-06-13	78.5100	78.5100	78.5100	78.5100	+17.389%	1	1,150	+98.701%
2024-06-10	66.9500	66.9500	66.8800	66.8800	0.000%	2	1,150	+133.254%