Dark

NVDA20261218C68
NVDA Dec 18 2026 68.00 Call (NVDA261218C00068000)
option OPRA

Inactive

Sep 10, 2026

151.82-8.778%(-14.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	151.8200	151.8200	151.8200	151.8200	-8.778%	1	1,109	0.000%
2026-09-04	165.9100	166.4800	165.8600	166.4300	+31.565%	247	1,357	-8.778%
2026-06-26	126.5000	126.5000	126.5000	126.5000	-12.098%	1	1,357	+20.016%
2026-06-16	143.9100	143.9100	143.9100	143.9100	+5.467%	2	1,358	+5.496%
2026-06-11	136.4500	136.4500	136.4500	136.4500	-8.114%	10	1,359	+11.264%
2026-06-04	148.5000	148.5000	148.5000	148.5000	-0.529%	100	1,369	+2.236%
2026-06-03	149.2900	149.2900	149.2900	149.2900	+1.558%	1	1,469	+1.695%
2026-05-28	147.0000	147.0000	147.0000	147.0000	-1.010%	1	1,470	+3.279%
2026-05-22	148.5000	148.5000	148.5000	148.5000	+1.483%	1	1,471	+2.236%
2026-05-07	146.3200	146.3300	146.3200	146.3300	+11.779%	100	1,471	+3.752%
2026-05-05	133.0000	133.0000	130.9100	130.9100	-0.320%	26	1,461	+15.973%
2026-05-04	129.9400	131.3500	129.8600	131.3300	-2.719%	10	1,461	+15.602%
2026-04-17	135.0000	135.0000	135.0000	135.0000	+10.123%	1	1,461	+12.459%
2026-04-10	122.5900	122.5900	122.5900	122.5900	+10.991%	10	1,461	+23.844%
2026-04-01	110.4500	110.4500	110.4500	110.4500	-0.666%	1	1,466	+37.456%
2026-03-20	111.1900	111.1900	111.1900	111.1900	-6.484%	10	1,467	+36.541%
2026-03-16	118.9000	118.9000	118.9000	118.9000	+0.304%	1	1,457	+27.687%
2026-03-05	118.3900	118.5400	118.3300	118.5400	+1.403%	247	1,457	+28.075%
2026-02-27	116.9000	116.9000	116.9000	116.9000	-8.134%	1	1,213	+29.872%
2026-01-30	127.2500	127.2500	127.2500	127.2500	-0.024%	10	1,213	+19.308%
2026-01-28	127.2600	127.2800	127.2600	127.2800	+2.620%	100	1,223	+19.280%
2026-01-15	123.9900	124.0300	123.9900	124.0300	-2.092%	2	1,323	+22.406%
2026-01-06	126.6800	126.6800	126.6800	126.6800	+1.572%	20	1,323	+19.845%
2025-12-31	124.7200	124.7200	124.7200	124.7200	+0.686%	1	1,323	+21.729%
2025-12-30	123.0200	124.6000	123.0200	123.8700	+0.585%	35	1,323	+22.564%
2025-12-29	123.3700	123.4000	123.1200	123.1500	-3.070%	11	1,355	+23.281%
2025-12-26	127.7500	127.7500	127.0500	127.0500	+18.462%	33	1,366	+19.496%
2025-12-17	107.2500	107.2500	107.2500	107.2500	-5.231%	2	1,333	+41.557%
2025-12-15	113.1100	113.1700	113.1100	113.1700	+2.509%	2	1,331	+34.152%
2025-12-12	113.4500	113.4500	110.4000	110.4000	-3.166%	16	1,331	+37.518%
2025-12-11	114.9900	114.9900	113.6900	114.0100	-4.386%	5	1,339	+33.164%
2025-12-10	119.1400	119.2400	119.1400	119.2400	-0.234%	3	1,344	+27.323%
2025-12-08	119.4500	119.5500	119.4500	119.5200	+1.108%	5	1,347	+27.025%
2025-12-05	118.2100	118.2100	118.2100	118.2100	-0.947%	1	1,343	+28.432%
2025-12-04	119.8200	119.8300	118.5900	119.3400	+1.922%	18	1,342	+27.216%
2025-12-03	117.0900	117.0900	117.0900	117.0900	-0.788%	1	1,344	+29.661%
2025-12-02	120.3000	120.3000	117.6000	118.0200	+1.235%	30	1,343	+28.639%
2025-11-26	117.3000	117.3100	115.7900	116.5800	-2.720%	5	1,349	+30.228%
2025-11-21	120.7500	120.7600	119.8400	119.8400	+1.645%	10	1,349	+26.686%
2025-11-19	120.5500	121.9900	117.9000	117.9000	-2.125%	11	1,346	+28.770%
2025-11-18	120.5600	120.5600	120.4600	120.4600	-11.407%	2	1,337	+26.034%
2025-11-04	137.7000	137.7000	135.9700	135.9700	-3.472%	196	1,335	+11.657%
2025-10-31	140.8600	140.8600	140.8600	140.8600	+3.285%	9	1,528	+7.781%
2025-10-28	136.4600	136.4600	136.3800	136.3800	+10.608%	2	1,528	+11.321%
2025-10-24	122.9900	123.3500	120.8100	123.3000	+2.605%	22	1,528	+23.131%
2025-10-23	120.1700	120.1700	120.1700	120.1700	+2.850%	1	1,532	+26.338%
2025-10-22	118.3500	118.3500	114.8500	116.8400	-1.000%	25	1,531	+29.938%
2025-10-21	119.5700	119.5700	117.2500	118.0200	-0.447%	6	1,520	+28.639%
2025-10-14	121.0700	121.0700	118.5500	118.5500	-5.092%	12	1,520	+28.064%
2025-10-13	126.8300	127.1200	124.8000	124.9100	+0.653%	20	1,520	+21.544%
2025-10-10	129.0800	129.0800	123.8500	124.1000	+3.417%	28	1,520	+22.337%
2025-09-29	120.0000	120.0000	120.0000	120.0000	+2.477%	1	1,520	+26.517%
2025-08-25	117.1000	117.1000	117.1000	117.1000	+1.385%	15	1,521	+29.650%
2025-08-22	115.5000	115.5000	115.5000	115.5000	-2.860%	25	1,536	+31.446%
2025-08-18	118.9000	118.9000	118.9000	118.9000	-1.287%	20	1,536	+27.687%
2025-08-11	120.4500	120.4500	120.4500	120.4500	+0.166%	15	1,556	+26.044%
2025-08-07	120.2500	120.2500	120.2500	120.2500	+1.907%	20	1,571	+26.254%
2025-07-31	118.0000	118.0000	118.0000	118.0000	+1.244%	10	1,579	+28.661%
2025-07-30	116.5500	116.5500	116.5500	116.5500	+5.618%	20	1,589	+30.262%
2025-07-21	110.3500	110.3500	110.3500	110.3500	+1.471%	80	1,609	+37.580%
2025-07-15	108.7500	108.7500	108.7500	108.7500	+3.532%	20	1,689	+39.605%
2025-07-11	105.0400	105.0400	105.0400	105.0400	+3.447%	1	1,689	+44.535%
2025-07-09	102.7000	102.7000	101.5400	101.5400	+19.081%	2	1,689	+49.517%
2025-06-20	85.2700	85.2700	85.2700	85.2700	+11.976%	6	1,690	+78.046%
2025-05-21	76.1500	76.1500	76.1500	76.1500	+1.750%	1	1,690	+99.370%
2025-05-16	75.0100	75.4800	74.8400	74.8400	+3.256%	2,590	1,690	+102.859%
2025-05-14	72.5000	73.1500	72.4800	72.4800	+1.941%	12	1,956	+109.465%
2025-05-13	71.1000	71.1000	71.1000	71.1000	+11.094%	1	1,966	+113.530%
2025-05-12	64.0000	64.0000	64.0000	64.0000	+7.383%	10	1,967	+137.219%
2025-05-09	59.6000	59.6000	59.6000	59.6000	-0.667%	2	1,977	+154.732%
2025-05-08	60.0000	60.0000	60.0000	60.0000	+18.765%	1	1,977	+153.033%
2025-04-25	50.5200	50.5200	50.5200	50.5200	+11.155%	2	1,977	+200.515%
2025-04-17	45.4500	45.4500	45.4500	45.4500	+14.053%	1	1,985	+234.037%
2025-04-07	40.1000	40.1000	39.8500	39.8500	+0.504%	17	1,985	+280.979%
2025-04-04	39.6500	39.6500	39.6500	39.6500	-33.629%	2	1,985	+282.900%
2025-03-21	59.7400	59.7400	59.7400	59.7400	-0.050%	2	1,984	+154.135%
2025-03-18	59.7700	59.7700	59.7700	59.7700	-7.204%	1	1,984	+154.007%
2025-03-14	64.0000	64.4200	64.0000	64.4100	+6.375%	14	1,983	+135.709%
2025-03-03	60.5500	60.5500	60.5500	60.5500	-7.487%	10	1,979	+150.735%
2025-02-27	69.3200	69.3200	65.4500	65.4500	-11.911%	3	1,989	+131.963%
2025-02-26	74.7500	74.7500	74.3000	74.3000	-11.071%	3	1,988	+104.334%
2025-02-18	83.5500	83.5500	83.5500	83.5500	+12.997%	1	1,989	+81.712%
2025-02-12	73.2600	73.9400	73.2600	73.9400	+2.652%	5	1,990	+105.329%
2025-02-07	72.7100	72.7300	72.0300	72.0300	+0.601%	14	1,993	+110.773%
2025-02-06	71.6000	71.6000	71.6000	71.6000	+7.202%	5	2,000	+112.039%
2025-02-05	66.7900	66.7900	66.7900	66.7900	+11.708%	1	2,005	+127.309%
2025-02-03	59.7900	59.7900	59.7900	59.7900	-13.723%	1	2,006	+153.922%
2025-01-31	69.3000	69.3000	69.3000	69.3000	+3.526%	10	2,005	+119.076%
2025-01-29	66.9400	66.9400	66.9400	66.9400	+5.401%	1	2,000	+126.800%
2025-01-28	63.5100	63.5100	63.5100	63.5100	+0.794%	5	1,999	+139.049%
2025-01-27	67.8100	67.8100	63.0100	63.0100	-29.202%	5	1,997	+140.946%
2025-01-22	89.0000	89.0000	89.0000	89.0000	+10.573%	30	1,996	+70.584%
2025-01-17	80.4900	80.4900	80.4900	80.4900	+2.666%	2	1,966	+88.620%
2025-01-16	80.0200	80.0200	78.4000	78.4000	+5.660%	11	1,966	+93.648%
2025-01-13	74.2000	74.2000	74.2000	74.2000	-6.064%	54	1,968	+104.609%
2025-01-10	78.2500	79.5900	78.2500	78.9900	-2.698%	24	2,022	+92.202%
2024-12-30	81.1800	81.1800	81.1800	81.1800	-1.779%	1	2,016	+87.017%
2024-12-23	80.2000	82.6500	80.2000	82.6500	+11.689%	23	2,015	+83.690%
2024-12-17	72.4000	74.0000	71.6500	74.0000	-8.314%	13	2,038	+105.162%
2024-12-12	81.4000	81.4000	80.7100	80.7100	-1.573%	80	2,035	+88.106%
2024-12-11	82.0000	82.0000	82.0000	82.0000	+2.117%	20	2,075	+85.146%
2024-12-10	80.3000	80.3000	80.3000	80.3000	-9.039%	1	2,095	+89.066%
2024-12-04	88.2800	88.2800	88.2800	88.2800	-0.931%	40	2,096	+71.976%
2024-11-20	89.2400	89.2400	88.9500	89.1100	+5.070%	11	2,136	+70.374%
2024-11-18	84.8100	84.8100	84.8100	84.8100	-5.976%	9	2,134	+79.012%
2024-11-06	90.0000	90.2000	90.0000	90.2000	+2.500%	21	2,134	+68.315%
2024-10-22	88.0000	88.0000	88.0000	88.0000	-0.114%	100	2,155	+72.523%
2024-10-21	88.1000	88.1000	88.1000	88.1000	+11.590%	16	2,155	+72.327%
2024-10-16	78.9500	78.9500	78.9500	78.9500	-5.051%	2	2,171	+92.299%
2024-10-14	83.1500	83.1500	83.1500	83.1500	+4.068%	1	2,173	+82.586%
2024-10-10	79.9000	79.9000	79.9000	79.9000	+4.513%	10	2,174	+90.013%
2024-10-08	76.4500	76.4500	76.4500	76.4500	+1.527%	3	2,184	+98.587%
2024-10-07	71.0000	75.3000	71.0000	75.3000	+10.168%	10	2,181	+101.620%
2024-10-04	68.3500	68.3500	68.3500	68.3500	+0.367%	4	2,187	+122.121%
2024-10-03	68.1000	68.1000	68.1000	68.1000	+4.850%	2	2,187	+122.937%
2024-10-02	64.5800	64.9500	64.5700	64.9500	-3.074%	4	2,187	+133.749%
2024-09-27	67.0100	67.0100	67.0100	67.0100	+0.540%	2	2,183	+126.563%
2024-09-24	66.6500	66.6500	66.6500	66.6500	+6.811%	4	2,182	+127.787%
2024-09-23	62.4000	62.4000	62.4000	62.4000	-3.852%	2	2,178	+143.301%
2024-09-19	64.9000	64.9000	64.9000	64.9000	+1.772%	4	2,176	+133.929%
2024-09-16	63.6600	63.7700	63.6600	63.7700	-3.525%	80	2,172	+138.074%
2024-09-13	66.1000	66.1000	66.1000	66.1000	-0.825%	2	2,092	+129.682%
2024-09-12	64.8300	66.6500	64.8300	66.6500	+16.930%	12	2,092	+127.787%
2024-09-11	57.0000	57.0000	57.0000	57.0000	+5.556%	1	2,081	+166.351%
2024-09-09	53.0000	54.0500	53.0000	54.0000	+5.654%	101	2,082	+181.148%
2024-09-06	54.5000	54.5000	51.1100	51.1100	-8.076%	20	2,041	+197.046%
2024-09-05	56.9000	56.9000	55.6000	55.6000	-3.723%	5	2,043	+173.058%
2024-09-04	57.7500	57.7500	57.7500	57.7500	-1.434%	2	2,038	+162.892%
2024-09-03	63.7500	63.7500	58.5900	58.5900	-12.040%	52	2,036	+159.123%
2024-08-30	66.3000	66.6100	65.0900	66.6100	+0.619%	140	2,037	+127.924%
2024-08-29	68.7500	68.7500	65.2500	66.2000	-12.895%	43	2,037	+129.335%
2024-08-27	76.0000	76.0000	76.0000	76.0000	+3.219%	25	2,023	+99.763%
2024-08-26	73.6300	73.6300	73.6300	73.6300	-2.799%	1	2,023	+106.193%
2024-08-23	75.7500	75.7500	75.7500	75.7500	+4.555%	2	2,024	+100.422%
2024-08-16	72.4500	72.4500	72.4500	72.4500	+11.926%	2	2,024	+109.551%
2024-08-14	63.6000	64.7700	63.6000	64.7300	+1.299%	26	2,024	+134.543%
2024-08-13	63.9000	63.9000	63.9000	63.9000	+18.333%	1	2,018	+137.590%
2024-08-09	54.2600	54.2600	53.9000	54.0000	+6.299%	12	2,017	+181.148%
2024-08-08	50.8000	50.8000	50.8000	50.8000	-2.682%	2	2,020	+198.858%
2024-08-07	52.7800	52.7800	52.2000	52.2000	+9.779%	7	2,020	+190.843%
2024-08-05	41.3000	47.6000	41.3000	47.5500	-16.197%	13	2,017	+219.285%
2024-08-02	54.0000	56.7400	52.8900	56.7400	-5.559%	60	2,017	+167.571%
2024-08-01	62.3500	62.3500	60.0800	60.0800	-8.540%	2	2,043	+152.696%
2024-07-31	64.1700	65.6900	64.1700	65.6900	+9.247%	4	2,044	+131.116%
2024-07-29	60.1300	60.1300	60.1300	60.1300	-8.128%	20	2,044	+152.486%
2024-07-24	65.4500	65.4500	65.4500	65.4500	-1.874%	18	2,064	+131.963%
2024-07-19	66.4500	66.7000	66.4500	66.7000	-17.563%	12	2,046	+127.616%
2024-07-10	80.9100	80.9100	80.9100	80.9100	+2.873%	1	2,046	+87.641%
2024-07-09	78.6500	78.6500	78.6500	78.6500	+2.236%	1	2,045	+93.032%
2024-07-08	76.1000	76.9300	76.1000	76.9300	+4.269%	2	2,045	+97.348%
2024-07-05	73.7800	73.7800	73.5000	73.7800	+1.766%	32	2,044	+105.774%
2024-07-03	72.5000	72.5000	72.5000	72.5000	+3.424%	2	2,075	+109.407%
2024-07-02	70.1000	70.1000	70.1000	70.1000	-1.393%	15	2,075	+116.576%
2024-07-01	70.8000	71.0900	70.8000	71.0900	-0.084%	2	2,070	+113.560%
2024-06-28	74.0000	74.0000	71.1500	71.1500	-1.249%	6	2,070	+113.380%
2024-06-27	71.5700	72.3000	70.3100	72.0500	+0.910%	1,044	2,070	+110.715%
2024-06-26	71.4100	71.4100	71.4000	71.4000	-2.326%	11	1,262	+112.633%
2024-06-25	69.6600	73.1000	69.6600	73.1000	+7.342%	12	1,262	+107.688%
2024-06-24	69.6600	69.6600	68.1000	68.1000	-9.562%	11	1,264	+122.937%
2024-06-21	74.2400	75.3000	73.7000	75.3000	-2.030%	46	1,264	+101.620%
2024-06-20	85.8800	85.8800	76.8600	76.8600	-5.111%	13	1,256	+97.528%
2024-06-18	79.4000	81.0000	79.4000	81.0000	+2.792%	11	1,258	+87.432%
2024-06-17	77.3000	78.8000	77.2700	78.8000	+0.562%	11	1,258	+92.665%
2024-06-14	78.0100	78.3600	78.0100	78.3600	+4.480%	50	1,259	+93.747%
2024-06-13	72.9000	75.0000	72.9000	75.0000	+4.676%	3	1,269	+102.427%
2024-06-12	71.6500	71.6500	71.6500	71.6500	+8.069%	1	1,272	+111.891%
2024-06-11	69.2000	69.2000	66.3000	66.3000	-3.493%	12	1,272	+128.989%
2024-06-10	66.6300	68.7000	66.5000	68.7000	0.000%	8	1,282	+120.990%