Dark

NVDA20261218C69
NVDA Dec 18 2026 69.00 Call (NVDA261218C00069000)
option OPRA

Inactive

Jul 7, 2026

124.73-2.555%(-3.27)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	124.7300	124.7300	124.7300	124.7300	-2.555%	10	5,030	0.000%
2026-06-25	128.0000	128.0000	128.0000	128.0000	-7.648%	1	5,040	-2.555%
2026-06-17	138.6000	138.6000	138.6000	138.6000	-2.257%	1	5,042	-10.007%
2026-06-08	141.2000	141.8500	141.2000	141.8000	-1.801%	26	5,042	-12.038%
2026-05-27	144.3000	144.4000	144.3000	144.4000	-3.087%	6	5,042	-13.622%
2026-05-26	149.0000	149.0000	149.0000	149.0000	-0.746%	2	5,042	-16.289%
2026-05-22	150.1200	150.1200	150.1200	150.1200	-1.237%	4	5,044	-16.913%
2026-05-21	152.0000	152.0000	152.0000	152.0000	+0.729%	4	5,044	-17.941%
2026-05-12	150.9000	150.9000	150.9000	150.9000	-0.724%	1	5,044	-17.343%
2026-05-11	152.0000	152.0000	152.0000	152.0000	+2.013%	1	5,044	-17.941%
2026-05-08	150.0000	150.3000	149.0000	149.0000	+14.686%	4	5,043	-16.289%
2026-05-05	132.5200	132.5200	129.9200	129.9200	-0.422%	6	5,044	-3.995%
2026-05-04	129.0600	130.4700	128.9800	130.4700	-8.120%	8	5,044	-4.399%
2026-04-24	142.0000	142.0000	142.0000	142.0000	+32.463%	1	5,043	-12.162%
2026-03-31	107.1500	107.2000	107.1500	107.2000	-9.498%	4	5,044	+16.353%
2026-03-16	118.4500	118.4500	118.4500	118.4500	-6.901%	2	5,046	+5.302%
2026-02-24	124.6600	127.7600	124.1200	127.2300	+18.508%	12	5,047	-1.965%
2026-02-04	107.3600	107.3600	107.3600	107.3600	-14.522%	10	5,059	+16.179%
2026-01-28	125.6000	125.6000	125.6000	125.6000	+2.572%	1	5,059	-0.693%
2026-01-05	122.4500	122.4500	122.4500	122.4500	-0.163%	5	5,068	+1.862%
2025-12-31	123.3500	123.7800	122.6000	122.6500	-0.325%	21	5,068	+1.696%
2025-12-30	122.0800	123.6000	122.0800	123.0500	+0.687%	67	5,068	+1.365%
2025-12-29	122.0600	122.2700	122.0600	122.2100	-3.177%	4	5,108	+2.062%
2025-12-26	127.4000	127.5400	126.2200	126.2200	+2.501%	81	5,109	-1.180%
2025-12-23	122.5900	123.5500	122.5900	123.1400	+3.784%	124	5,049	+1.291%
2025-12-22	118.4500	118.6500	118.1000	118.6500	+8.297%	25	5,075	+5.124%
2025-12-18	109.8200	109.8200	109.5600	109.5600	-1.907%	3	5,075	+13.846%
2025-12-16	111.8500	111.8500	111.6900	111.6900	-0.534%	51	5,073	+11.675%
2025-12-15	112.3000	112.3000	112.2900	112.2900	+1.235%	2	5,115	+11.078%
2025-12-12	112.4600	112.4600	110.7500	110.9200	-2.351%	14	5,114	+12.450%
2025-12-11	114.0000	114.0000	112.7000	113.5900	-3.941%	6	5,120	+9.807%
2025-12-10	118.1500	118.2500	118.1500	118.2500	-1.916%	3	5,121	+5.480%
2025-12-09	120.2000	120.5600	119.9200	120.5600	+0.517%	22	5,121	+3.459%
2025-12-08	122.6100	122.6100	119.9400	119.9400	+2.513%	2	5,110	+3.994%
2025-12-05	117.5600	117.9800	117.0000	117.0000	-1.141%	14	5,108	+6.607%
2025-12-04	117.9700	119.7800	117.6000	118.3500	+1.597%	26	5,107	+5.391%
2025-12-03	116.5300	116.5300	115.7800	116.4900	-0.665%	3	5,105	+7.074%
2025-12-02	117.0800	117.2700	117.0800	117.2700	+3.779%	15	5,106	+6.361%
2025-11-28	113.0000	113.0000	113.0000	113.0000	-2.241%	1	5,116	+10.381%
2025-11-26	115.7300	115.7300	114.6900	115.5900	-2.743%	7	5,116	+7.907%
2025-11-21	118.8500	118.8500	118.8500	118.8500	-1.123%	1	5,116	+4.947%
2025-11-19	120.2000	120.2000	120.2000	120.2000	-2.908%	1	5,115	+3.769%
2025-11-17	124.0500	124.0500	123.8000	123.8000	+1.036%	3	5,115	+0.751%
2025-11-06	122.5300	122.5300	122.5300	122.5300	-9.284%	8	5,115	+1.795%
2025-11-04	136.8000	136.8000	135.0700	135.0700	-7.410%	196	5,123	-7.655%
2025-11-03	145.8800	145.8800	145.8800	145.8800	+4.230%	1	5,264	-14.498%
2025-10-31	139.9600	139.9600	139.9600	139.9600	-2.467%	9	5,264	-10.882%
2025-10-29	143.5000	143.5000	143.5000	143.5000	+4.745%	1	5,273	-13.080%
2025-10-28	129.2000	137.0000	129.2000	137.0000	+11.882%	4	5,273	-8.956%
2025-10-24	122.1500	122.5000	119.8500	122.4500	+2.597%	23	5,273	+1.862%
2025-10-23	119.3500	119.3500	119.3500	119.3500	+2.977%	1	5,277	+4.508%
2025-10-22	117.1500	117.1500	114.3000	115.9000	-1.042%	35	5,276	+7.619%
2025-10-21	118.7500	118.7500	116.3000	117.1200	-0.493%	6	5,268	+6.498%
2025-10-16	118.4900	118.4900	117.7000	117.7000	-1.531%	101	5,268	+5.973%
2025-10-14	120.1000	120.2700	119.4300	119.5300	-3.597%	9	5,368	+4.350%
2025-10-13	125.0800	126.2700	123.9900	123.9900	+1.216%	29	5,371	+0.597%
2025-10-10	129.4200	129.4200	122.5000	122.5000	-1.685%	33	5,368	+1.820%
2025-10-08	124.6000	124.6000	124.6000	124.6000	+1.797%	1	5,368	+0.104%
2025-10-07	122.4000	122.4000	122.4000	122.4000	-0.163%	1	5,368	+1.904%
2025-09-30	122.5000	122.7000	122.5000	122.6000	+8.496%	6	5,368	+1.737%
2025-09-24	114.0000	114.0000	113.0000	113.0000	-1.137%	2	5,371	+10.381%
2025-09-23	115.9500	116.3500	114.3000	114.3000	+2.099%	3	5,372	+9.125%
2025-09-22	111.5000	111.9500	111.5000	111.9500	-0.542%	2	5,375	+11.416%
2025-09-10	113.9000	114.0500	112.5600	112.5600	+6.793%	23	5,377	+10.812%
2025-09-02	105.4000	105.4000	105.4000	105.4000	-0.791%	80	5,400	+18.340%
2025-08-20	106.2400	106.2400	106.2400	106.2400	-8.414%	3	5,480	+17.404%
2025-08-06	116.0000	116.0000	116.0000	116.0000	+6.198%	10	5,480	+7.526%
2025-07-15	109.2300	109.2300	109.2300	109.2300	+5.079%	9	5,490	+14.190%
2025-07-11	104.8500	104.8500	103.4500	103.9500	+2.646%	8	5,490	+19.990%
2025-07-10	101.2700	101.2700	101.2700	101.2700	+1.068%	1	5,490	+23.166%
2025-07-09	101.5500	101.5500	100.2000	100.2000	+7.453%	8	5,491	+24.481%
2025-06-26	93.2000	93.4000	93.1000	93.2500	+3.981%	16	5,543	+33.759%
2025-06-25	89.6800	89.6800	89.6800	89.6800	+10.443%	1	5,550	+39.083%
2025-06-09	81.2000	81.2000	81.2000	81.2000	+0.049%	1	5,551	+53.608%
2025-06-06	81.1100	81.1600	81.1100	81.1600	+1.134%	10	5,552	+53.684%
2025-06-03	80.1500	80.2500	80.1500	80.2500	+4.820%	7	5,553	+55.427%
2025-06-02	76.5600	76.5600	76.5600	76.5600	+4.022%	3	5,553	+62.918%
2025-05-20	73.6000	73.6000	73.6000	73.6000	-0.675%	1	5,551	+69.470%
2025-05-14	74.6000	74.6000	74.1000	74.1000	+32.321%	5	5,551	+68.327%
2025-05-02	56.0000	56.0000	56.0000	56.0000	+2.752%	2	5,556	+122.732%
2025-05-01	54.5000	54.5000	54.5000	54.5000	+12.371%	1	5,556	+128.862%
2025-04-30	48.5000	48.5000	48.5000	48.5000	-3.000%	1	5,556	+157.175%
2025-04-28	50.0000	50.0000	50.0000	50.0000	+8.696%	1	5,556	+149.460%
2025-04-23	46.2500	46.2500	46.0000	46.0000	+9.524%	13	5,556	+171.152%
2025-04-22	42.0000	42.0000	42.0000	42.0000	+2.439%	1	5,547	+196.976%
2025-04-21	41.0000	41.0000	41.0000	41.0000	-24.270%	1	5,547	+204.220%
2025-04-09	54.1400	54.1400	54.1400	54.1400	+20.606%	3	5,547	+130.384%
2025-04-08	44.8900	44.8900	44.8900	44.8900	+14.224%	8	5,545	+177.857%
2025-04-04	40.8200	40.8200	39.3000	39.3000	-31.616%	178	5,545	+217.379%
2025-03-26	57.4700	57.4700	57.4700	57.4700	-9.992%	10	5,544	+117.035%
2025-03-24	63.8500	63.8500	63.8500	63.8500	+3.787%	2	5,554	+95.348%
2025-03-17	61.5200	61.5200	61.5200	61.5200	-3.240%	10	5,553	+102.747%
2025-03-14	63.5800	63.5800	63.5800	63.5800	+15.600%	90	5,543	+96.178%
2025-03-11	55.6000	55.7000	54.6000	55.0000	+1.852%	21	5,588	+126.782%
2025-03-07	54.0000	54.0000	54.0000	54.0000	-9.533%	398	5,596	+130.981%
2025-03-05	59.6900	59.6900	59.6900	59.6900	-0.517%	5	5,596	+108.963%
2025-03-04	55.9100	60.0000	55.9100	60.0000	+5.727%	3	5,599	+107.883%
2025-03-03	66.2000	66.2000	56.7500	56.7500	-18.917%	27	5,600	+119.789%
2025-02-27	69.9900	69.9900	69.9900	69.9900	-15.061%	3	5,619	+78.211%
2025-02-21	82.2000	82.4000	82.2000	82.4000	-0.997%	4	5,619	+51.371%
2025-02-18	83.2300	83.2300	83.2300	83.2300	+7.269%	1	5,619	+49.862%
2025-02-13	75.1500	77.5900	75.1500	77.5900	+0.116%	2	5,618	+60.755%
2025-02-10	77.5000	77.5000	77.5000	77.5000	+27.846%	1	5,618	+60.942%
2025-02-03	60.6200	60.6200	60.6200	60.6200	-6.088%	10	5,618	+105.757%
2025-01-31	67.3900	67.3900	64.5500	64.5500	-6.571%	12	5,618	+93.230%
2025-01-28	65.2300	69.0900	62.9200	69.0900	+12.341%	18	5,623	+80.533%
2025-01-27	64.5000	64.5000	61.5000	61.5000	-17.283%	32	5,623	+102.813%
2025-01-13	74.3500	74.3500	74.3500	74.3500	-6.301%	1	5,653	+67.761%
2025-01-10	78.5000	79.3500	78.5000	79.3500	-4.225%	8	5,653	+57.190%
2025-01-07	82.8500	82.8500	82.8500	82.8500	+12.187%	1	5,653	+50.549%
2024-12-16	73.8500	73.8500	73.8500	73.8500	-15.706%	20	5,653	+68.896%
2024-12-04	86.3000	87.7000	86.3000	87.6100	+15.367%	6	5,653	+42.370%
2024-11-27	75.9400	75.9400	75.9400	75.9400	-0.079%	1	5,653	+64.248%
2024-10-15	76.0000	76.0000	76.0000	76.0000	-7.801%	1	5,653	+64.118%
2024-10-14	82.4300	82.4300	82.4300	82.4300	+18.519%	1	5,652	+51.316%
2024-10-04	69.5500	69.5500	69.5500	69.5500	+1.311%	46	5,652	+79.339%
2024-09-26	68.6500	68.6500	68.6500	68.6500	+5.308%	1	5,652	+81.690%
2024-09-19	64.0000	65.1900	64.0000	65.1900	+4.304%	14	5,651	+91.333%
2024-09-18	61.5000	62.5000	61.5000	62.5000	-5.389%	9	5,646	+99.568%
2024-09-13	66.0600	66.0600	66.0600	66.0600	+28.772%	4	5,643	+88.813%
2024-09-06	50.8500	51.3000	50.8500	51.3000	-7.317%	6	5,641	+143.138%
2024-09-05	55.4000	55.4000	55.3500	55.3500	+1.934%	3	5,638	+125.348%
2024-09-04	54.4000	54.4000	54.3000	54.3000	-8.663%	2	5,638	+129.705%
2024-09-03	59.4500	59.4500	59.4500	59.4500	-9.278%	1	5,636	+109.807%
2024-08-30	65.4400	65.7000	64.4200	65.5300	+1.283%	118	5,609	+90.340%
2024-08-29	68.6000	68.6000	64.7000	64.7000	-12.021%	15	5,609	+92.782%
2024-08-28	73.5400	73.5400	73.5400	73.5400	+0.712%	10	5,602	+69.608%
2024-08-26	73.8200	73.8200	73.0200	73.0200	-2.834%	11	5,602	+70.816%
2024-08-23	75.1500	75.1500	75.1500	75.1500	+3.512%	8	5,591	+65.975%
2024-08-22	75.3000	75.3000	72.6000	72.6000	-3.135%	2	5,591	+71.804%
2024-08-20	74.4000	74.9500	74.3000	74.9500	+5.208%	3	5,590	+66.418%
2024-08-16	71.2400	71.2400	71.2400	71.2400	+2.504%	20	5,587	+75.084%
2024-08-15	69.5000	69.5000	69.5000	69.5000	+12.097%	1	5,577	+79.468%
2024-08-13	62.0000	62.0000	62.0000	62.0000	+14.921%	1	5,577	+101.177%
2024-08-09	53.8500	53.9500	53.8500	53.9500	+1.792%	4	5,578	+131.196%
2024-08-08	51.0000	53.5000	51.0000	53.0000	+6.212%	12	5,578	+135.340%
2024-08-07	52.3000	52.3000	49.9000	49.9000	-0.598%	3	5,573	+149.960%
2024-08-05	49.1800	50.2000	48.6300	50.2000	-11.103%	4	5,572	+148.466%
2024-08-02	56.4700	56.4700	56.4700	56.4700	-1.603%	2	5,572	+120.878%
2024-08-01	62.0500	62.0500	57.3900	57.3900	-4.509%	12	5,572	+117.338%
2024-07-29	60.1000	60.1000	60.1000	60.1000	-5.354%	1	5,572	+107.537%
2024-07-26	63.5000	63.5000	63.5000	63.5000	+5.307%	2	5,572	+96.425%
2024-07-25	60.4000	63.3500	60.3000	60.3000	-5.781%	4	5,571	+106.849%
2024-07-17	64.0000	64.0000	64.0000	64.0000	-13.220%	1	5,570	+94.891%
2024-07-16	73.7500	73.7500	73.7500	73.7500	-0.068%	1	5,570	+69.125%
2024-07-15	74.8100	74.8100	73.8000	73.8000	-1.469%	4	5,570	+69.011%
2024-07-11	74.1000	74.9000	74.1000	74.9000	-2.790%	2	5,570	+66.529%
2024-07-09	77.0500	77.0500	77.0500	77.0500	+3.631%	3	5,570	+61.882%
2024-07-08	74.3500	74.3500	74.3500	74.3500	+1.088%	10	5,573	+67.761%
2024-07-05	72.4800	73.6500	72.4800	73.5500	+5.041%	9,665	5,563	+69.585%
2024-07-03	70.0500	70.0500	70.0200	70.0200	+1.981%	10	7,274	+78.135%
2024-07-02	68.6600	68.6600	68.6600	68.6600	+2.646%	10	7,274	+81.663%
2024-07-01	66.2000	67.9600	65.4500	66.8900	-9.203%	13	7,273	+86.470%
2024-06-28	73.7000	73.7000	73.6700	73.6700	+3.396%	20	7,273	+69.309%
2024-06-27	70.9300	71.2500	69.7400	71.2500	+0.678%	1,011	7,273	+75.060%
2024-06-26	70.7700	70.7700	70.7700	70.7700	-1.695%	10	8,217	+76.247%
2024-06-25	69.0400	71.9900	69.0400	71.9900	+4.273%	40	8,217	+73.260%
2024-06-24	69.0400	69.0400	69.0400	69.0400	-6.145%	10	8,227	+80.663%
2024-06-21	73.5400	73.5600	73.5400	73.5600	-11.213%	20	8,227	+69.562%
2024-06-20	84.5500	84.5500	82.8500	82.8500	+5.073%	20	8,227	+50.549%
2024-06-17	78.2000	78.8500	78.2000	78.8500	+4.437%	12	8,247	+58.186%
2024-06-14	75.0000	75.5000	75.0000	75.5000	+12.687%	4	8,247	+65.205%
2024-06-11	67.9000	67.9000	67.0000	67.0000	-0.372%	7	8,246	+86.164%
2024-06-10	67.2500	67.2500	67.2500	67.2500	0.000%	1	8,250	+85.472%