Dark

NVDA20261218C67
NVDA Dec 18 2026 67.00 Call (NVDA261218C00067000)
option OPRA

Inactive

Aug 18, 2026

154.00+0.917%(+1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	154.0000	154.0000	154.0000	154.0000	+0.917%	1	761	0.000%
2026-08-10	152.6000	152.6000	152.6000	152.6000	+11.387%	1	761	+0.917%
2026-07-27	137.0000	137.0000	137.0000	137.0000	+8.300%	1	761	+12.409%
2026-07-07	126.5000	126.5000	126.5000	126.5000	-2.249%	1	762	+21.739%
2026-07-02	129.4100	129.4100	129.4100	129.4100	+0.318%	10	773	+19.002%
2026-06-29	129.0000	129.0000	129.0000	129.0000	+0.742%	1	773	+19.380%
2026-06-26	128.0500	128.0500	128.0500	128.0500	-11.617%	5	774	+20.266%
2026-06-16	144.8700	144.8800	144.8700	144.8800	-3.734%	2	774	+6.295%
2026-06-04	150.6100	150.6100	150.5000	150.5000	-5.832%	2	774	+2.326%
2026-06-02	159.5400	159.8200	159.4300	159.8200	+2.278%	10	774	-3.642%
2026-06-01	156.1200	156.2600	154.2300	156.2600	+1.468%	8	784	-1.446%
2026-05-21	154.0000	154.0000	154.0000	154.0000	+3.356%	2	787	0.000%
2026-05-12	149.0000	149.0000	149.0000	149.0000	+12.478%	160	787	+3.356%
2026-05-05	135.0000	135.0000	132.4700	132.4700	+0.204%	11	787	+16.253%
2026-05-04	131.0000	132.3000	130.7500	132.2000	-1.343%	20	792	+16.490%
2026-05-01	133.9300	134.4500	133.9300	134.0000	-0.961%	12	771	+14.925%
2026-04-30	135.3000	135.3000	135.3000	135.3000	-0.515%	10	771	+13.821%
2026-04-17	135.5900	136.0000	135.5900	136.0000	+22.083%	2	761	+13.235%
2026-04-01	111.4000	111.4000	111.4000	111.4000	-5.296%	1	762	+38.241%
2026-03-06	117.6300	117.6300	117.6300	117.6300	+2.465%	1	764	+30.919%
2026-02-27	117.8400	117.8400	114.8000	114.8000	-8.555%	3	765	+34.146%
2026-02-24	125.5400	125.5400	125.5400	125.5400	+2.148%	1	765	+22.670%
2026-02-19	124.0700	124.0700	122.9000	122.9000	-4.186%	7	766	+25.305%
2026-02-11	128.2700	128.2700	128.2700	128.2700	+3.194%	50	772	+20.059%
2026-01-23	124.5000	124.5500	124.2200	124.3000	+3.042%	7	822	+23.894%
2026-01-21	118.0000	120.6300	118.0000	120.6300	-2.616%	3	828	+27.663%
2026-01-16	123.8700	123.8700	123.8700	123.8700	-1.330%	10	839	+24.324%
2026-01-06	125.6000	125.6000	125.4000	125.5400	+3.436%	3	839	+22.670%
2025-12-31	125.8000	125.8000	121.3700	121.3700	-2.865%	6	844	+26.885%
2025-12-30	123.9200	125.4800	123.9200	124.9500	+0.766%	53	844	+23.249%
2025-12-29	124.2700	124.3000	123.9500	124.0000	-0.800%	26	844	+24.194%
2025-12-23	125.0000	125.0000	125.0000	125.0000	+15.484%	100	851	+23.200%
2025-12-17	108.2400	108.2400	108.2400	108.2400	-5.681%	2	891	+42.276%
2025-12-15	114.1500	114.7600	114.1500	114.7600	+3.025%	3	891	+34.193%
2025-12-12	113.2500	113.2500	111.3900	111.3900	-8.622%	4	891	+38.253%
2025-12-09	121.9000	121.9000	121.9000	121.9000	-2.120%	20	891	+26.333%
2025-12-08	120.4400	124.5400	120.4400	124.5400	+4.480%	6	891	+23.655%
2025-12-05	119.2000	119.2000	119.2000	119.2000	-1.226%	1	889	+29.195%
2025-12-04	121.1200	121.1200	119.3500	120.6800	+2.202%	18	888	+27.610%
2025-12-03	118.0800	118.0800	118.0800	118.0800	-0.186%	1	889	+30.420%
2025-11-26	118.2900	118.3000	118.2900	118.3000	-2.834%	3	888	+30.178%
2025-11-21	119.3500	121.7500	117.6500	121.7500	+2.406%	93	888	+26.489%
2025-11-19	120.6100	122.9800	118.8900	118.8900	-2.108%	11	878	+29.531%
2025-11-18	121.5500	121.5500	121.4500	121.4500	+4.707%	2	887	+26.801%
2025-10-22	119.1800	119.1800	115.8400	115.9900	-0.872%	6	887	+32.770%
2025-10-21	120.3300	120.3300	117.0100	117.0100	-2.084%	10	887	+31.613%
2025-10-14	121.5800	121.9000	119.5000	119.5000	-5.068%	17	887	+28.870%
2025-10-13	127.7800	128.2800	125.7700	125.8800	+0.728%	23	887	+22.339%
2025-10-10	124.6400	125.8900	124.6400	124.9700	-1.443%	10	887	+23.230%
2025-10-02	127.0800	127.0800	126.8000	126.8000	+2.176%	5	887	+21.451%
2025-09-30	124.1000	124.1000	124.1000	124.1000	+3.702%	1	885	+24.093%
2025-09-29	120.1500	120.1500	119.6700	119.6700	+40.788%	4	885	+28.687%
2025-06-12	85.0000	85.0000	85.0000	85.0000	+11.111%	10	922	+81.176%
2025-05-28	76.5000	76.5000	76.5000	76.5000	+0.592%	1	932	+101.307%
2025-05-19	76.0500	76.0500	76.0500	76.0500	+29.030%	2	933	+102.498%
2025-05-09	58.9400	58.9400	58.9400	58.9400	+24.084%	2	935	+161.283%
2025-04-23	48.0500	48.0500	47.5000	47.5000	+1.387%	27	935	+224.211%
2025-04-17	46.8500	46.8500	46.8500	46.8500	+30.139%	1	960	+228.709%
2025-04-07	36.0000	36.0000	36.0000	36.0000	-24.922%	20	960	+327.778%
2025-04-03	47.9500	47.9500	47.9500	47.9500	-11.105%	5	975	+221.168%
2025-03-28	53.9400	53.9400	53.9400	53.9400	-6.597%	4	980	+185.502%
2025-03-26	57.7500	57.7500	57.7500	57.7500	-4.514%	15	980	+166.667%
2025-03-18	60.4800	60.4800	60.4800	60.4800	-8.015%	1	980	+154.630%
2025-03-17	65.7500	65.7500	65.7500	65.7500	+0.766%	11	981	+134.221%
2025-03-14	64.8400	65.2500	64.8400	65.2500	+5.874%	14	992	+136.015%
2025-03-13	61.6300	61.6300	61.6300	61.6300	+3.580%	7	993	+149.878%
2025-03-12	59.5000	59.5000	59.5000	59.5000	+5.105%	1	993	+158.824%
2025-03-06	56.6100	56.6100	56.6100	56.6100	-12.436%	1	992	+172.037%
2025-02-27	64.6500	64.6500	64.6500	64.6500	-7.735%	1	992	+138.206%
2025-02-25	70.0700	70.0700	70.0700	70.0700	+16.260%	2	993	+119.780%
2025-02-03	60.2700	60.2700	60.2700	60.2700	-9.843%	2	993	+155.517%
2025-01-30	66.8500	66.8500	66.8500	66.8500	-6.438%	10	1,005	+130.366%
2025-01-28	71.4500	71.4500	71.4500	71.4500	+12.166%	5	1,005	+115.535%
2025-01-27	63.7000	63.7000	63.7000	63.7000	-18.833%	5	1,010	+141.758%
2024-12-13	78.4800	78.4800	78.4800	78.4800	-8.478%	26	1,005	+96.228%
2024-12-06	85.5000	85.7500	85.5000	85.7500	-4.404%	4	1,005	+79.592%
2024-11-21	89.7000	89.7000	89.7000	89.7000	+5.060%	5	1,010	+71.683%
2024-11-18	83.7500	85.3800	83.4500	85.3800	-0.023%	18	1,010	+80.370%
2024-11-15	88.0000	88.0000	85.4000	85.4000	-5.999%	34	1,016	+80.328%
2024-11-13	90.9000	90.9000	90.8500	90.8500	-1.229%	3	1,018	+69.510%
2024-11-12	91.9800	91.9800	91.9800	91.9800	+1.077%	1	1,020	+67.428%
2024-11-06	91.0500	91.0500	91.0000	91.0000	+5.263%	2	1,021	+69.231%
2024-10-28	85.5500	86.4500	85.5500	86.4500	+3.101%	19	1,021	+78.138%
2024-10-14	84.8500	84.8500	83.8500	83.8500	+3.839%	3	1,040	+83.661%
2024-10-10	80.5000	80.7500	80.5000	80.7500	+3.327%	10	1,040	+90.712%
2024-10-08	78.1500	78.1500	78.1500	78.1500	+16.243%	1	1,050	+97.057%
2024-09-30	67.0900	67.2300	67.0900	67.2300	+6.545%	12	1,050	+129.064%
2024-09-17	63.1000	63.1000	63.1000	63.1000	-7.478%	10	1,049	+144.057%
2024-09-12	68.2000	68.2000	68.2000	68.2000	+23.127%	6	1,059	+125.806%
2024-09-09	55.3900	55.3900	55.3900	55.3900	-16.832%	11	1,059	+178.029%
2024-08-29	68.5500	68.5500	66.6000	66.6000	-10.760%	25	1,048	+131.231%
2024-08-28	74.6300	74.6300	74.6300	74.6300	-1.673%	1	1,043	+106.351%
2024-08-27	75.9000	75.9000	75.9000	75.9000	+4.545%	1	1,042	+102.899%
2024-08-16	72.7200	72.7200	72.6000	72.6000	+5.523%	16	1,042	+112.121%
2024-08-15	68.4000	68.8000	68.1300	68.8000	+21.986%	10	1,050	+123.837%
2024-08-12	56.4000	56.4000	56.4000	56.4000	+9.515%	10	1,057	+173.050%
2024-08-08	51.5000	51.5000	51.5000	51.5000	0.000%	2	1,057	+199.029%
2024-08-07	53.1600	53.5500	51.5000	51.5000	-3.013%	17	1,057	+199.029%
2024-08-05	45.1500	53.1500	45.1500	53.1000	-0.150%	40	1,053	+190.019%
2024-08-02	53.1800	53.1800	53.1500	53.1800	-17.550%	40	1,067	+189.583%
2024-07-31	64.5000	64.5000	64.5000	64.5000	+16.848%	300	1,047	+138.760%
2024-07-30	55.2000	55.2000	55.2000	55.2000	-13.885%	1	1,268	+178.986%
2024-07-29	64.1000	64.1000	64.1000	64.1000	-0.774%	1	1,269	+140.250%
2024-07-24	64.6000	64.6000	64.6000	64.6000	-4.930%	2	1,268	+138.390%
2024-07-22	67.9500	67.9500	67.9500	67.9500	+2.104%	2	1,270	+126.637%
2024-07-19	66.6500	66.6500	66.5500	66.5500	-3.200%	2	1,272	+131.405%
2024-07-18	68.7500	68.7500	68.7500	68.7500	+2.094%	2	1,271	+124.000%
2024-07-17	67.3400	67.3400	67.3400	67.3400	-11.778%	1	1,269	+128.690%
2024-07-15	76.3300	76.3300	76.3300	76.3300	-6.619%	6	1,268	+101.756%
2024-07-10	80.6500	81.7400	80.6500	81.7400	+13.575%	7	1,262	+88.402%
2024-06-28	71.9700	71.9700	71.9700	71.9700	-0.539%	20	1,261	+113.978%
2024-06-27	72.6000	72.6000	72.3500	72.3600	-8.277%	14	1,271	+112.825%
2024-06-20	86.6500	86.6500	77.6800	78.8900	-3.274%	52	1,258	+95.209%
2024-06-18	80.1000	81.5600	80.1000	81.5600	+4.537%	11	1,300	+88.818%
2024-06-17	77.9900	78.0200	77.9900	78.0200	-0.965%	10	1,300	+97.385%
2024-06-14	78.9100	78.9500	78.7800	78.7800	+5.887%	30	1,310	+95.481%
2024-06-13	75.5200	75.5200	74.4000	74.4000	+1.792%	50	1,330	+106.989%
2024-06-12	73.0200	73.1000	73.0200	73.0900	0.000%	10	1,290	+110.699%