Dark

NVDA20261218C66
NVDA Dec 18 2026 66.00 Call (NVDA261218C00066000)
option OPRA

EOD

Sep 30, 2026

164.50+11.601%(+17.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	164.5000	164.5000	164.5000	164.5000	+11.601%	1	854	0.000%
2026-09-14	147.4000	147.4000	147.4000	147.4000	+15.156%	15	854	+11.601%
2026-07-07	128.0000	128.0000	128.0000	128.0000	-1.916%	15	869	+28.516%
2026-07-02	132.5000	132.5000	130.5000	130.5000	+0.385%	3	887	+26.054%
2026-07-01	130.0000	130.0000	130.0000	130.0000	+0.162%	1	887	+26.538%
2026-06-29	129.7900	129.7900	129.7900	129.7900	-10.582%	20	887	+26.743%
2026-06-22	145.1500	145.1500	145.1500	145.1500	-5.930%	1	887	+13.331%
2026-05-21	154.3000	154.3000	154.3000	154.3000	-0.899%	1	888	+6.610%
2026-05-18	155.7000	155.7000	155.7000	155.7000	+16.664%	1	888	+5.652%
2026-05-05	135.9900	135.9900	133.4600	133.4600	+0.308%	8	889	+23.258%
2026-05-04	132.9700	133.1600	132.9500	133.0500	-9.490%	12	891	+23.638%
2026-04-29	147.0000	147.0000	147.0000	147.0000	+8.463%	5	883	+11.905%
2026-04-20	135.5400	135.5400	135.5300	135.5300	+14.536%	35	888	+21.375%
2026-04-08	118.3300	118.3300	118.3300	118.3300	+12.353%	2	923	+39.018%
2026-03-31	105.3200	105.3200	105.3200	105.3200	+1.808%	1	921	+56.191%
2026-03-30	103.4500	103.4500	103.4500	103.4500	-0.910%	1	922	+59.014%
2026-03-27	107.7000	107.7000	104.4000	104.4000	-12.614%	3	923	+57.567%
2026-03-09	116.0200	119.4700	116.0200	119.4700	-2.712%	2	926	+37.691%
2026-02-26	122.0000	122.8000	122.0000	122.8000	-8.801%	2	927	+33.958%
2026-02-25	131.6300	134.6500	131.6300	134.6500	+4.705%	6	929	+22.169%
2026-02-23	128.6000	128.6000	128.6000	128.6000	+8.845%	10	929	+27.916%
2026-02-17	118.1500	118.1500	118.1500	118.1500	-7.695%	1	939	+39.230%
2026-01-29	127.6500	128.0000	127.6500	128.0000	+2.294%	3	940	+28.516%
2026-01-23	125.3500	125.3500	124.9700	125.1300	+0.248%	7	940	+31.463%
2026-01-16	124.8200	124.8200	124.8200	124.8200	-1.320%	10	952	+31.790%
2026-01-06	126.5200	126.5200	126.3500	126.4900	+3.494%	3	952	+30.050%
2025-12-31	126.6200	126.6500	122.2200	122.2200	-2.846%	15	955	+34.593%
2025-12-30	124.9200	125.8400	124.9200	125.8000	+0.064%	14	955	+30.763%
2025-12-29	124.9200	125.7200	124.9200	125.7200	+3.815%	8	961	+30.846%
2025-12-22	121.1000	121.1000	121.1000	121.1000	+4.939%	3	968	+35.838%
2025-12-15	115.7500	115.7500	115.3000	115.4000	-4.454%	4	971	+42.548%
2025-12-10	121.0500	121.0600	120.3000	120.7800	-1.645%	6	971	+36.198%
2025-12-08	121.4000	125.5300	121.4000	122.8000	+1.765%	6	966	+33.958%
2025-12-05	120.4000	120.6700	120.1000	120.6700	-0.822%	5	962	+36.322%
2025-12-04	120.6700	122.1100	120.3400	121.6700	+2.649%	17	960	+35.202%
2025-12-03	119.2400	119.2400	117.9500	118.5300	-1.143%	5	961	+38.783%
2025-12-02	119.9000	119.9000	119.9000	119.9000	+5.685%	10	956	+37.198%
2025-11-25	113.4500	113.4500	113.4500	113.4500	-4.326%	1	956	+44.998%
2025-11-21	119.1000	119.1000	118.5800	118.5800	-2.484%	160	955	+38.725%
2025-11-19	122.4200	122.4200	121.6000	121.6000	-11.788%	2	955	+35.280%
2025-11-04	138.0000	138.0000	137.8500	137.8500	+17.660%	2	956	+19.333%
2025-10-22	120.1700	120.1700	117.1600	117.1600	-0.712%	2	956	+40.406%
2025-10-21	120.0000	121.2800	118.0000	118.0000	-1.667%	21	956	+39.407%
2025-10-16	120.0000	120.0000	120.0000	120.0000	-0.481%	1	956	+37.083%
2025-10-14	122.5500	122.8700	120.5800	120.5800	-6.600%	14	956	+36.424%
2025-10-13	128.5200	129.1000	128.5200	129.1000	+2.525%	14	964	+27.421%
2025-10-10	125.4700	126.5800	125.4700	125.9200	-0.827%	6	956	+30.639%
2025-10-03	126.9700	126.9700	126.9700	126.9700	-0.455%	35	956	+29.558%
2025-10-02	127.5000	127.9600	127.3000	127.5500	+4.859%	10	921	+28.969%
2025-09-22	120.1700	121.6400	120.1700	121.6400	+0.679%	80	917	+35.235%
2025-08-26	117.9500	120.8200	117.9500	120.8200	-1.210%	2	917	+36.153%
2025-08-11	122.3000	122.3000	122.3000	122.3000	+16.421%	6	919	+34.505%
2025-07-14	105.0500	105.0500	105.0500	105.0500	+23.516%	5	922	+56.592%
2025-06-09	85.0500	85.0500	85.0500	85.0500	+0.770%	13	927	+93.416%
2025-05-29	84.4000	84.4000	84.4000	84.4000	+39.412%	1	940	+94.905%
2025-05-08	60.5400	60.5400	60.5400	60.5400	+20.286%	2	941	+171.721%
2025-04-30	50.3300	50.3300	50.3300	50.3300	+1.574%	1	941	+226.843%
2025-04-24	49.5500	49.5500	49.5500	49.5500	+3.229%	2	941	+231.988%
2025-04-23	48.0000	48.0000	48.0000	48.0000	+4.507%	9	943	+242.708%
2025-04-07	46.0000	46.0400	42.8500	45.9300	-14.787%	99	943	+258.154%
2025-04-02	53.9000	53.9000	53.9000	53.9000	-7.879%	1	948	+205.195%
2025-03-26	58.6500	58.6500	58.5100	58.5100	-8.521%	10	948	+181.149%
2025-03-25	63.8100	63.9600	63.8100	63.9600	+4.407%	7	943	+157.192%
2025-03-21	61.2600	61.2600	61.2600	61.2600	-3.238%	2	948	+168.528%
2025-03-19	63.3100	63.3100	63.3100	63.3100	-0.628%	1	948	+159.833%
2025-03-17	63.7100	63.7100	63.7100	63.7100	+2.165%	10	949	+158.201%
2025-03-13	62.3600	62.3600	62.3600	62.3600	+1.729%	7	963	+163.791%
2025-03-12	59.5500	61.3800	59.5500	61.3000	+9.367%	13	963	+168.352%
2025-03-11	56.0000	56.0500	54.0900	56.0500	-1.286%	4	954	+193.488%
2025-03-10	56.0000	56.7800	56.0000	56.7800	-3.106%	7	955	+189.715%
2025-03-07	58.6000	58.6000	58.6000	58.6000	+2.287%	2	961	+180.717%
2025-03-06	57.2900	57.2900	57.2900	57.2900	-0.882%	10	961	+187.136%
2025-03-04	57.8000	57.8000	57.8000	57.8000	-3.699%	1	961	+184.602%
2025-03-03	64.3800	64.3800	59.8800	60.0200	-5.851%	5	961	+174.075%
2025-02-28	63.5000	63.7500	63.5000	63.7500	-4.509%	4	956	+158.039%
2025-02-27	71.4600	71.4600	66.0000	66.7600	-10.605%	12	954	+146.405%
2025-02-26	74.6800	74.6800	74.6800	74.6800	+1.716%	1	952	+120.273%
2025-02-25	71.0200	73.4200	71.0200	73.4200	-4.674%	17	948	+124.053%
2025-02-24	75.8100	77.0200	75.8100	77.0200	-1.885%	2	948	+113.581%
2025-02-21	78.5000	78.5000	78.5000	78.5000	-7.593%	2	947	+109.554%
2025-02-18	84.9500	84.9500	84.9500	84.9500	+7.247%	1	948	+93.643%
2025-02-10	78.8000	79.2100	78.7000	79.2100	+7.331%	4	947	+107.676%
2025-02-07	73.8000	73.8000	73.8000	73.8000	+10.562%	6	948	+122.900%
2025-01-31	70.0000	70.0000	66.7500	66.7500	-7.548%	12	951	+146.442%
2025-01-28	72.2000	72.2000	72.2000	72.2000	+11.851%	1	956	+127.839%
2025-01-27	64.5500	64.5500	64.5500	64.5500	-20.358%	1	957	+154.841%
2025-01-10	81.0500	81.0500	81.0500	81.0500	-0.771%	20	956	+102.961%
2024-12-31	81.6800	81.6800	81.6800	81.6800	+1.529%	3	969	+101.396%
2024-12-27	80.4500	80.4500	80.4500	80.4500	-0.062%	2	969	+104.475%
2024-12-18	80.5000	80.5000	80.5000	80.5000	+5.160%	2	969	+104.348%
2024-12-16	76.5500	76.5500	76.5500	76.5500	-11.246%	3	968	+114.892%
2024-12-04	86.2500	86.2500	86.2500	86.2500	+3.170%	1	968	+90.725%
2024-12-03	83.6000	83.6000	83.6000	83.6000	+2.464%	5	969	+96.770%
2024-11-29	81.5900	81.5900	81.5900	81.5900	+2.371%	6	964	+101.618%
2024-11-27	79.4000	79.7000	77.8500	79.7000	-13.912%	7	960	+106.399%
2024-11-21	92.5500	92.5800	92.5400	92.5800	+1.059%	8	960	+77.684%
2024-11-20	91.6100	91.6100	91.6100	91.6100	-0.337%	1	965	+79.566%
2024-11-19	91.9400	92.1200	91.9200	91.9200	+7.183%	6	965	+78.960%
2024-11-18	86.4100	86.4100	85.7600	85.7600	+2.805%	30	970	+91.814%
2024-11-04	83.4200	83.4200	83.4200	83.4200	-1.278%	3	970	+97.195%
2024-10-17	84.5000	84.5000	84.5000	84.5000	+0.178%	10	972	+94.675%
2024-10-14	84.3500	84.3500	84.3500	84.3500	+3.497%	1	972	+95.021%
2024-10-10	80.9000	81.5000	80.9000	81.5000	+1.494%	13	972	+101.840%
2024-10-09	79.1000	80.3000	79.1000	80.3000	+18.524%	3	972	+104.857%
2024-09-27	68.0300	68.0300	67.7500	67.7500	-3.449%	22	975	+142.804%
2024-09-25	71.5000	71.5000	70.1700	70.1700	+3.191%	64	976	+134.431%
2024-09-24	68.0000	68.0000	68.0000	68.0000	+1.477%	1	1,036	+141.912%
2024-09-19	67.0100	67.0100	67.0100	67.0100	+20.739%	1	1,037	+145.486%
2024-09-09	55.0800	55.5000	55.0800	55.5000	+6.261%	16	1,036	+196.396%
2024-09-06	52.1000	52.2300	52.1000	52.2300	-12.950%	4	1,032	+214.953%
2024-09-03	59.3000	60.0000	59.3000	60.0000	-9.434%	11	1,032	+174.167%
2024-08-30	66.2500	66.2500	66.2500	66.2500	-3.636%	2	1,031	+148.302%
2024-08-29	69.2000	69.3600	68.7500	68.7500	-7.095%	16	1,031	+139.273%
2024-08-28	74.0000	74.0000	74.0000	74.0000	-1.857%	1	1,023	+122.297%
2024-08-27	75.3500	75.4000	75.3500	75.4000	-0.946%	11	1,022	+118.170%
2024-08-23	76.0900	76.1200	76.0700	76.1200	+2.257%	20	1,022	+116.106%
2024-08-22	74.5000	74.5000	74.4400	74.4400	-3.362%	8	1,022	+120.983%
2024-08-21	76.9100	77.0300	76.9100	77.0300	+1.355%	3	1,020	+113.553%
2024-08-20	76.0000	76.0000	76.0000	76.0000	+1.469%	1	1,021	+116.447%
2024-08-19	74.9000	74.9000	74.9000	74.9000	+13.657%	1	1,021	+119.626%
2024-08-14	65.0000	65.9300	65.0000	65.9000	+22.241%	30	1,021	+149.621%
2024-08-07	54.0200	54.0200	53.5900	53.9100	-5.504%	8	1,011	+205.138%
2024-08-06	57.0500	57.0500	57.0500	57.0500	+6.140%	2	1,011	+188.344%
2024-08-05	52.4100	53.7500	51.8300	53.7500	-4.614%	5	1,011	+206.047%
2024-08-02	56.3500	57.6000	56.3500	56.3500	-11.372%	7	1,007	+191.925%
2024-08-01	64.0000	64.0000	63.5800	63.5800	+2.055%	7	1,002	+158.729%
2024-07-25	61.2000	62.3000	61.0000	62.3000	-3.962%	7	1,003	+164.045%
2024-07-24	64.8700	64.8700	64.8700	64.8700	-3.150%	10	1,008	+153.584%
2024-07-17	67.9900	67.9900	66.9800	66.9800	-9.241%	12	998	+145.596%
2024-07-16	73.8000	73.8000	73.8000	73.8000	-5.627%	10	988	+122.900%
2024-07-15	77.9000	78.2000	77.7600	78.2000	+3.166%	90	984	+110.358%
2024-07-11	75.8000	75.8000	75.8000	75.8000	-2.646%	1	1,016	+117.018%
2024-07-09	77.7900	77.8600	77.7900	77.8600	+8.743%	4	1,017	+111.277%
2024-07-03	70.6000	71.6000	70.0000	71.6000	+0.845%	62	956	+129.749%
2024-07-02	70.0000	71.0000	69.7500	71.0000	-1.798%	114	956	+131.690%
2024-07-01	72.0000	72.3000	72.0000	72.3000	+0.556%	61	892	+127.524%
2024-06-28	74.6000	74.6000	71.7000	71.9000	-1.507%	24	888	+128.790%
2024-06-27	73.2000	73.2000	73.0000	73.0000	+1.108%	4	876	+125.342%
2024-06-26	73.0000	73.0000	72.2000	72.2000	-1.299%	7	872	+127.839%
2024-06-25	72.8500	73.1500	72.5000	73.1500	+4.202%	33	867	+124.880%
2024-06-24	70.2500	70.2500	70.2000	70.2000	-13.865%	9	864	+134.330%
2024-06-20	81.5000	81.5000	81.5000	81.5000	-1.973%	1	855	+101.840%
2024-06-18	83.7400	83.7400	83.1400	83.1400	+5.911%	5	857	+97.859%
2024-06-14	79.8000	80.0900	78.5000	78.5000	+4.597%	44	857	+109.554%
2024-06-13	75.0500	75.0500	75.0500	75.0500	+1.735%	40	871	+119.187%
2024-06-12	73.8200	73.8200	73.7700	73.7700	+9.143%	10	871	+122.990%
2024-06-11	67.5900	67.5900	67.5900	67.5900	-5.137%	10	871	+143.379%
2024-06-10	71.2500	71.2500	71.2500	71.2500	0.000%	1	861	+130.877%