Dark

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

Inactive

Jul 27, 2026

134.73-6.346%(-9.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	134.7300	134.7300	134.7300	134.7300	-6.346%	1	1,112	0.000%
2026-07-23	143.8600	143.8600	143.8600	143.8600	+0.983%	1	1,112	-6.346%
2026-07-20	142.4600	142.4600	142.4600	142.4600	-12.601%	1	1,112	-5.426%
2026-05-20	163.0000	163.0000	163.0000	163.0000	+21.082%	30	1,112	-17.344%
2026-05-04	134.8000	134.8000	134.6200	134.6200	-4.246%	2	1,142	+0.082%
2026-04-23	140.5900	140.5900	140.5900	140.5900	+0.421%	1	1,142	-4.168%
2026-04-22	140.0000	140.0000	140.0000	140.0000	+6.504%	17	1,143	-3.764%
2026-04-14	131.4500	131.4500	131.4500	131.4500	+1.970%	2	1,160	+2.495%
2026-04-13	128.9600	128.9600	126.8100	128.9100	+13.377%	10	1,162	+4.515%
2026-04-01	113.7000	113.7000	113.7000	113.7000	+6.660%	20	1,170	+18.496%
2026-03-27	106.6000	106.6000	106.6000	106.6000	-14.474%	5	1,170	+26.388%
2026-03-11	124.6400	124.6400	124.6400	124.6400	+0.403%	1	1,175	+8.095%
2026-03-10	124.1400	124.1400	124.1400	124.1400	+3.433%	20	1,175	+8.531%
2026-03-02	120.0200	120.0200	120.0200	120.0200	-3.381%	1	1,175	+12.256%
2026-02-26	124.2200	124.2200	124.2200	124.2200	-7.021%	14	1,176	+8.461%
2026-02-25	133.6000	133.6000	133.6000	133.6000	+4.710%	12	1,190	+0.846%
2026-02-18	127.5900	127.5900	127.5900	127.5900	-0.739%	10	1,190	+5.596%
2026-02-12	131.4500	131.4500	128.5400	128.5400	-1.735%	3	1,200	+4.816%
2026-02-11	130.8100	130.8100	130.8100	130.8100	+1.285%	1	1,203	+2.997%
2026-02-10	128.3400	129.1500	128.3400	129.1500	-1.981%	2	1,203	+4.321%
2026-01-30	131.7600	131.7600	131.7600	131.7600	+2.649%	1	1,205	+2.254%
2026-01-27	128.3600	128.3600	128.3600	128.3600	+1.470%	10	1,206	+4.963%
2026-01-26	126.5400	126.5400	126.5000	126.5000	-0.566%	2	1,216	+6.506%
2026-01-16	127.2100	127.2200	127.2100	127.2200	+1.330%	20	1,216	+5.903%
2026-01-13	124.5500	125.5500	124.5500	125.5500	+1.784%	100	1,216	+7.312%
2026-01-12	124.1300	124.1300	123.3500	123.3500	-3.331%	4	1,316	+9.226%
2026-01-05	129.3000	129.3000	127.6000	127.6000	-2.818%	50	1,305	+5.588%
2026-01-02	131.4800	131.4800	131.3000	131.3000	+2.426%	37	1,305	+2.612%
2025-12-31	128.1900	128.1900	128.1900	128.1900	+0.525%	1	1,281	+5.102%
2025-12-30	126.8700	127.7000	126.8400	127.5200	+15.038%	8	1,281	+5.654%
2025-12-17	114.3700	114.3700	110.8500	110.8500	-4.653%	11	1,287	+21.543%
2025-12-16	116.2600	116.2600	116.2600	116.2600	-0.760%	1	1,297	+15.887%
2025-12-15	117.1500	117.1500	117.1500	117.1500	-5.858%	1	1,298	+15.006%
2025-12-10	124.0800	124.4400	124.0800	124.4400	-0.248%	2	1,299	+8.269%
2025-12-09	124.7500	124.7500	124.7500	124.7500	-2.287%	1	1,298	+8.000%
2025-12-08	123.5900	127.6700	123.2700	127.6700	+4.374%	14	1,299	+5.530%
2025-12-05	122.7900	123.5900	121.9100	122.3200	-0.537%	9	1,289	+10.146%
2025-12-04	123.0100	124.8800	121.8000	122.9800	+1.687%	44	1,292	+9.554%
2025-12-03	121.1500	121.1500	120.8700	120.9400	-2.727%	6	1,286	+11.402%
2025-12-02	123.6200	124.6100	123.2900	124.3300	+2.498%	19	1,283	+8.365%
2025-11-26	121.3000	121.3000	121.3000	121.3000	+4.004%	1	1,268	+11.072%
2025-11-25	115.7400	116.6300	114.0000	116.6300	-4.402%	122	1,268	+15.519%
2025-11-24	122.5200	124.1800	122.0000	122.0000	-2.008%	55	1,388	+10.434%
2025-11-21	121.9000	124.5000	121.0800	124.5000	-7.366%	292	1,338	+8.217%
2025-11-20	134.2500	134.4000	134.2500	134.4000	+5.852%	2	1,208	+0.246%
2025-11-19	126.0000	126.9700	123.6600	126.9700	+2.271%	26	1,210	+6.112%
2025-11-18	121.9800	124.1500	121.9800	124.1500	-2.459%	5	1,191	+8.522%
2025-11-17	127.3000	127.3000	127.2800	127.2800	-1.957%	2	1,188	+5.853%
2025-11-14	129.7300	130.4700	129.7300	129.8200	-0.138%	5	1,187	+3.782%
2025-11-13	130.0000	130.0000	130.0000	130.0000	-4.144%	5	1,184	+3.638%
2025-11-10	135.6200	135.6200	135.6200	135.6200	-3.556%	30	1,189	-0.656%
2025-11-04	140.6000	140.6200	140.6000	140.6200	+12.227%	2	1,189	-4.189%
2025-10-24	126.8500	127.6500	124.5500	125.3000	+2.537%	17	1,189	+7.526%
2025-10-23	120.7600	123.3000	120.7600	122.2000	+2.560%	10	1,184	+10.254%
2025-10-22	120.9200	120.9200	119.0000	119.1500	-1.079%	14	1,183	+13.076%
2025-10-21	124.0000	124.0000	120.4500	120.4500	+0.484%	6	1,183	+11.856%
2025-10-15	121.5800	121.5800	118.1500	119.8700	-2.805%	19	1,183	+12.397%
2025-10-14	124.5700	124.5700	122.6300	123.3300	-5.639%	9	1,184	+9.243%
2025-10-13	130.6500	130.7000	130.2800	130.7000	-1.766%	10	1,183	+3.083%
2025-10-09	133.0500	133.0500	133.0500	133.0500	+13.718%	40	1,181	+1.263%
2025-09-26	117.0000	117.0000	117.0000	117.0000	-5.378%	20	1,221	+15.154%
2025-09-22	123.6500	123.6500	123.6500	123.6500	+5.684%	5	1,201	+8.961%
2025-09-19	117.0000	117.0000	117.0000	117.0000	+6.364%	30	1,201	+15.154%
2025-09-17	110.0000	110.0000	110.0000	110.0000	-4.828%	1	1,171	+22.482%
2025-09-16	115.5800	115.5800	115.5800	115.5800	+5.707%	75	1,171	+16.569%
2025-09-09	109.3400	109.3400	109.3400	109.3400	-12.528%	2	1,171	+23.221%
2025-08-28	125.0000	125.0000	125.0000	125.0000	+2.881%	5	1,171	+7.784%
2025-08-26	121.5000	121.5000	121.5000	121.5000	+8.000%	40	1,176	+10.889%
2025-08-20	112.5000	112.5000	112.5000	112.5000	-5.700%	10	1,216	+19.760%
2025-07-31	119.3000	119.3000	119.3000	119.3000	+3.649%	2	1,216	+12.934%
2025-07-17	115.1000	115.1000	115.1000	115.1000	+1.994%	3	1,216	+17.055%
2025-07-16	111.6800	112.8500	111.6800	112.8500	+6.012%	21	1,219	+19.389%
2025-07-14	106.4500	106.4500	106.4500	106.4500	+0.576%	2	1,240	+26.566%
2025-07-10	104.5000	105.8400	104.5000	105.8400	+1.818%	23	1,242	+27.296%
2025-07-09	103.9500	103.9500	103.9500	103.9500	+4.683%	2	1,264	+29.610%
2025-06-30	99.3000	99.3000	99.3000	99.3000	-1.527%	20	1,264	+35.680%
2025-06-27	100.0000	100.8400	100.0000	100.8400	+5.349%	4	1,244	+33.608%
2025-06-25	95.7200	95.7200	95.7200	95.7200	+8.699%	3	1,246	+40.754%
2025-06-24	88.0600	88.0600	88.0600	88.0600	+1.382%	10	1,249	+52.998%
2025-06-20	86.8600	86.8600	86.8600	86.8600	+0.766%	10	1,259	+55.112%
2025-06-11	86.2000	86.2000	86.2000	86.2000	+3.681%	20	1,264	+56.299%
2025-05-29	83.2000	83.2000	83.1400	83.1400	+5.615%	2	1,244	+62.052%
2025-05-27	78.7200	78.7200	78.7200	78.7200	-1.329%	1	1,245	+71.151%
2025-05-15	79.7800	79.7800	79.7800	79.7800	+35.404%	26	1,245	+68.877%
2025-05-05	58.9200	58.9200	58.9200	58.9200	+9.111%	1	1,219	+128.666%
2025-04-29	54.0000	54.0000	54.0000	54.0000	+9.091%	10	1,219	+149.500%
2025-04-23	51.0000	51.0000	49.5000	49.5000	-2.827%	2	1,219	+172.182%
2025-04-16	50.9400	50.9400	50.9400	50.9400	-13.279%	20	1,219	+164.488%
2025-04-15	58.7400	58.7400	58.7400	58.7400	+24.449%	10	1,219	+129.367%
2025-04-09	47.2000	47.2000	47.2000	47.2000	-3.870%	10	1,219	+185.445%
2025-04-08	49.1000	49.1000	49.1000	49.1000	+6.048%	20	1,219	+174.399%
2025-04-07	46.3000	46.3000	46.3000	46.3000	+7.925%	30	1,219	+190.994%
2025-04-04	43.6000	43.6000	42.9000	42.9000	-14.712%	382	1,249	+214.056%
2025-04-03	50.3000	50.3000	50.3000	50.3000	-9.532%	5	1,439	+167.853%
2025-04-02	55.6000	55.6000	55.6000	55.6000	+1.460%	50	1,439	+142.320%
2025-04-01	54.8000	54.8000	54.8000	54.8000	+3.592%	20	1,489	+145.858%
2025-03-31	52.9000	52.9000	52.9000	52.9000	-14.732%	10	1,509	+154.688%
2025-03-13	62.0400	62.0400	62.0400	62.0400	+2.376%	1	1,520	+117.166%
2025-03-12	60.6000	60.6000	60.6000	60.6000	+4.663%	50	1,520	+122.327%
2025-03-11	57.9000	57.9000	57.9000	57.9000	+6.630%	50	1,470	+132.694%
2025-03-10	54.3000	54.3000	54.3000	54.3000	-8.739%	70	1,508	+148.122%
2025-03-07	59.4000	59.5000	59.4000	59.5000	-0.502%	280	1,578	+126.437%
2025-03-06	59.8000	59.8000	59.8000	59.8000	-5.529%	1	1,437	+125.301%
2025-03-05	62.4000	63.3000	62.4000	63.3000	-1.708%	80	1,437	+112.844%
2025-03-04	61.2000	64.5000	59.8000	64.4000	-1.303%	126	1,357	+109.208%
2025-03-03	67.0000	67.0000	65.2500	65.2500	-5.339%	8	1,283	+106.483%
2025-02-28	68.9300	68.9300	68.9300	68.9300	-11.628%	6	1,289	+95.459%
2025-02-26	76.7000	78.0000	76.7000	78.0000	-2.500%	3	1,289	+72.731%
2025-02-24	78.0000	80.0000	78.0000	80.0000	-0.646%	2	1,289	+68.413%
2025-02-21	80.5200	80.5200	80.5200	80.5200	-2.400%	6	1,289	+67.325%
2025-02-20	83.2500	83.6000	82.5000	82.5000	-3.734%	35	1,286	+63.309%
2025-02-19	85.6000	85.7000	85.5300	85.7000	-1.833%	22	1,271	+57.211%
2025-02-18	87.3000	87.3000	87.3000	87.3000	+9.262%	2	1,252	+54.330%
2025-02-10	79.9000	79.9000	79.9000	79.9000	+16.218%	1	1,252	+68.623%
2025-02-05	68.7500	68.7500	68.7500	68.7500	+4.563%	12	1,252	+95.971%
2025-02-04	65.7500	65.7500	65.7500	65.7500	+5.690%	12	1,252	+104.913%
2025-02-03	62.2100	62.2100	62.2100	62.2100	-5.828%	11	1,240	+116.573%
2025-01-27	66.0600	66.0600	66.0600	66.0600	-28.274%	30	1,251	+103.951%
2025-01-23	91.5000	92.1000	91.5000	92.1000	+2.277%	11	1,251	+46.287%
2025-01-22	90.0500	90.0500	90.0500	90.0500	+7.330%	30	1,262	+49.617%
2025-01-17	83.8100	83.9000	83.8100	83.9000	+6.324%	6	1,293	+60.584%
2025-01-13	78.9100	78.9100	78.9100	78.9100	-10.228%	3	1,293	+70.739%
2024-12-24	87.9000	87.9000	87.9000	87.9000	+3.169%	30	1,263	+53.276%
2024-12-23	85.2000	85.2000	85.2000	85.2000	+9.231%	1	1,263	+58.134%
2024-12-16	78.0000	78.0000	78.0000	78.0000	-7.692%	20	1,282	+72.731%
2024-11-29	84.5000	84.5000	84.5000	84.5000	-10.297%	60	1,282	+59.444%
2024-11-06	91.4500	94.2000	91.4500	94.2000	+9.344%	3	1,312	+43.025%
2024-11-05	86.1500	86.1500	86.1500	86.1500	-0.070%	5	1,312	+56.390%
2024-10-23	86.2100	86.2100	86.2100	86.2100	-5.575%	1	1,307	+56.281%
2024-10-22	89.8000	91.3000	89.8000	91.3000	+7.703%	30	1,306	+47.568%
2024-10-17	84.7700	84.7700	84.7700	84.7700	+2.503%	2	1,276	+58.936%
2024-10-11	82.7000	82.7000	82.7000	82.7000	+14.861%	20	1,276	+62.914%
2024-10-04	72.0000	72.0000	72.0000	72.0000	+4.560%	20	1,266	+87.125%
2024-09-27	69.0000	69.0000	68.7800	68.8600	+5.695%	20	1,257	+95.658%
2024-09-17	65.1500	65.1500	65.1500	65.1500	-5.167%	10	1,260	+106.800%
2024-09-13	68.7000	68.7000	68.7000	68.7000	+2.111%	20	1,270	+96.114%
2024-09-12	67.2800	67.2800	67.2800	67.2800	+19.397%	10	1,270	+100.253%
2024-09-09	56.3500	56.3500	56.3500	56.3500	+0.499%	4	1,280	+139.095%
2024-09-06	56.0000	56.0700	55.6300	56.0700	-6.080%	36	1,284	+140.289%
2024-09-05	59.7000	59.7000	59.7000	59.7000	+2.051%	4	1,277	+125.678%
2024-09-03	66.0900	66.0900	58.5000	58.5000	-15.217%	25	1,273	+130.308%
2024-08-30	68.5000	69.0000	68.5000	69.0000	+2.709%	44	1,260	+95.261%
2024-08-29	71.5200	71.5200	67.1800	67.1800	-10.665%	34	1,260	+100.551%
2024-08-28	75.2000	75.2000	75.2000	75.2000	-1.053%	3	1,238	+79.162%
2024-08-27	76.0000	76.0000	76.0000	76.0000	+12.927%	1	1,238	+77.276%
2024-08-14	67.3000	67.3000	67.3000	67.3000	+0.749%	2	1,237	+100.193%
2024-08-13	66.8000	66.8000	66.8000	66.8000	+11.333%	2	1,239	+101.692%
2024-08-12	60.0000	60.0000	60.0000	60.0000	+9.991%	1	1,239	+124.550%
2024-08-08	51.3000	54.5500	51.3000	54.5500	-0.456%	6	1,239	+146.984%
2024-08-07	54.9500	54.9500	54.7000	54.8000	+1.444%	109	1,238	+145.858%
2024-08-05	54.7500	54.7500	54.0200	54.0200	-9.164%	7	1,179	+149.408%
2024-08-01	63.4800	63.4800	59.4700	59.4700	+1.485%	5	1,184	+126.551%
2024-07-30	58.6000	58.6000	58.6000	58.6000	-7.425%	1	1,182	+129.915%
2024-07-26	63.3000	63.3000	63.3000	63.3000	+8.279%	20	1,181	+112.844%
2024-07-25	58.4600	58.4600	58.4600	58.4600	-12.681%	10	1,201	+130.465%
2024-07-24	67.6000	67.6000	66.5000	66.9500	-9.035%	23	1,191	+101.240%
2024-07-23	73.6000	73.6000	73.6000	73.6000	+8.235%	10	1,189	+83.057%
2024-07-17	69.2000	69.4700	68.0000	68.0000	-7.546%	12	1,199	+98.132%
2024-07-01	73.6000	73.6000	73.5500	73.5500	-1.275%	2	1,189	+83.182%
2024-06-27	74.4000	74.6000	74.4000	74.5000	+1.568%	36	1,188	+80.846%
2024-06-26	76.0100	76.9600	73.3500	73.3500	-1.212%	12	1,184	+83.681%
2024-06-25	72.1600	74.2500	72.1000	74.2500	+4.858%	29	1,174	+81.455%
2024-06-24	70.9800	70.9800	70.8100	70.8100	-7.811%	4	1,166	+90.270%
2024-06-21	75.3200	79.9000	75.3200	76.8100	-5.650%	48	1,162	+75.407%
2024-06-20	89.0200	89.0300	81.4100	81.4100	-3.941%	6	1,144	+65.496%
2024-06-18	84.6600	84.7500	84.6600	84.7500	+4.436%	9	1,148	+58.973%
2024-06-14	80.9500	81.1500	80.9500	81.1500	+3.363%	8	1,148	+66.026%
2024-06-13	78.5100	78.5100	78.5100	78.5100	+17.389%	1	1,150	+71.609%
2024-06-10	66.9500	66.9500	66.8800	66.8800	0.000%	2	1,150	+101.450%