Dark

NVDA20261218C71
NVDA Dec 18 2026 71.00 Call (NVDA261218C00071000)
option OPRA

Inactive

Aug 5, 2026

151.60+23.052%(+28.40)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	151.6000	151.6000	151.6000	151.6000	+23.052%	8	1,601	0.000%
2026-07-29	123.2000	123.2000	123.2000	123.2000	-12.475%	2	1,605	+23.052%
2026-07-24	140.7600	140.7600	140.6200	140.7600	+15.377%	3	1,607	+7.701%
2026-07-07	122.0000	122.0000	122.0000	122.0000	-1.613%	6	1,607	+24.262%
2026-07-02	124.0000	124.0000	122.7500	124.0000	-19.907%	4	1,617	+22.258%
2026-06-01	151.0500	154.8200	151.0500	154.8200	+5.998%	2	1,617	-2.080%
2026-05-29	146.2600	146.2600	145.8600	146.0600	+0.787%	5	1,619	+3.793%
2026-05-28	144.9200	144.9200	144.9200	144.9200	+0.506%	1	1,624	+4.609%
2026-05-26	144.1400	144.1900	144.1400	144.1900	-1.778%	2	1,625	+5.139%
2026-05-22	146.8600	148.0200	146.8000	146.8000	-2.003%	7	1,627	+3.270%
2026-05-21	149.9000	149.9000	149.8000	149.8000	-0.107%	4	1,638	+1.202%
2026-05-12	149.9600	149.9600	149.9600	149.9600	-1.955%	1	1,638	+1.094%
2026-05-11	152.9500	152.9500	152.9500	152.9500	+5.738%	1	1,638	-0.883%
2026-05-08	148.9000	148.9000	144.6500	144.6500	+1.516%	204	1,639	+4.805%
2026-05-07	143.0600	143.0600	142.4900	142.4900	+3.418%	2	1,839	+6.393%
2026-05-06	137.7800	137.7800	137.7800	137.7800	+7.138%	1	1,837	+10.030%
2026-05-05	130.2300	130.2300	128.5900	128.6000	-0.710%	7	1,838	+17.885%
2026-05-04	127.6200	129.5200	127.6200	129.5200	+18.935%	3	1,841	+17.048%
2026-04-06	108.9000	108.9000	108.9000	108.9000	+1.302%	1	1,838	+39.210%
2026-04-01	107.5000	107.5000	107.5000	107.5000	-8.898%	2	1,839	+41.023%
2026-03-10	118.0000	118.0000	118.0000	118.0000	+5.858%	1	1,841	+28.475%
2026-03-09	111.4700	111.4700	111.4700	111.4700	-2.544%	2	1,841	+36.001%
2026-03-04	114.3800	114.3800	114.3800	114.3800	+1.617%	1	1,841	+32.541%
2026-03-03	112.5600	112.5600	112.5600	112.5600	-13.054%	10	1,841	+34.684%
2026-02-25	128.1600	129.4600	127.6000	129.4600	+3.361%	36	1,842	+17.102%
2026-02-24	122.5300	125.9700	122.5000	125.2500	+3.821%	19	1,842	+21.038%
2026-01-15	120.6400	120.6400	120.6400	120.6400	+1.200%	20	1,840	+25.663%
2026-01-12	119.2100	119.2100	119.2100	119.2100	+0.701%	10	1,840	+27.171%
2026-01-09	118.3800	118.3800	118.3800	118.3800	-4.455%	1	1,840	+28.062%
2026-01-06	123.9000	123.9000	123.9000	123.9000	+2.847%	1	1,840	+22.357%
2025-12-31	121.4000	122.1100	120.4500	120.4700	-0.504%	33	1,835	+25.840%
2025-12-30	120.1700	121.3700	120.1700	121.0800	+0.033%	8	1,835	+25.206%
2025-12-29	120.3200	121.0600	120.2700	121.0400	+8.023%	41	1,839	+25.248%
2025-12-19	112.0500	112.0500	112.0500	112.0500	+3.740%	1	1,872	+35.297%
2025-12-18	107.7400	108.0100	107.7100	108.0100	+2.147%	9	1,873	+40.357%
2025-12-17	105.7400	105.7400	105.7400	105.7400	-4.368%	1	1,878	+43.371%
2025-12-15	110.2500	110.5700	110.2500	110.5700	+1.711%	9	1,879	+37.108%
2025-12-12	109.1000	109.1700	108.7100	108.7100	-4.448%	4	1,870	+39.454%
2025-12-11	114.2000	114.3300	113.7700	113.7700	-3.339%	9	1,868	+33.251%
2025-12-10	116.1800	117.7000	116.1800	117.7000	-0.187%	9	1,860	+28.802%
2025-12-09	118.2400	118.7200	117.8000	117.9200	-0.908%	44	1,857	+28.562%
2025-12-08	117.3900	120.5100	116.4500	119.0000	+2.746%	31	1,829	+27.395%
2025-12-05	116.0000	116.0000	115.0400	115.8200	-0.464%	32	1,822	+30.893%
2025-12-04	115.5600	118.0700	115.4000	116.3600	+1.121%	16	1,825	+30.285%
2025-12-03	114.4400	115.0700	114.4400	115.0700	-0.269%	2	1,821	+31.746%
2025-12-02	115.3500	115.3800	115.3500	115.3800	+1.692%	13	1,820	+31.392%
2025-12-01	113.4600	113.4600	113.4600	113.4600	+2.051%	1	1,822	+33.615%
2025-11-28	111.1800	111.1800	111.1800	111.1800	-11.958%	1	1,823	+36.355%
2025-11-20	126.7600	128.5500	124.9100	126.2800	+7.536%	11	1,822	+20.051%
2025-11-18	115.5400	118.1400	115.5400	117.4300	-5.988%	3	1,820	+29.098%
2025-11-14	123.9700	125.1700	123.1600	124.9100	+5.072%	100	1,820	+21.367%
2025-11-13	118.8800	118.8800	118.8800	118.8800	-11.422%	1	1,801	+27.524%
2025-11-04	134.4700	134.6200	134.2100	134.2100	+9.114%	5	1,802	+12.957%
2025-10-27	122.9000	123.0000	122.9000	123.0000	+3.171%	2	1,805	+23.252%
2025-10-24	120.2600	120.2600	119.2200	119.2200	+1.863%	12	1,805	+27.160%
2025-10-23	116.8800	117.2800	114.4600	117.0400	+2.676%	56	1,801	+29.528%
2025-10-22	113.7300	113.9900	113.7300	113.9900	-1.324%	2	1,797	+32.994%
2025-10-21	117.2500	117.2500	115.1500	115.5200	-1.383%	74	1,797	+31.233%
2025-10-16	116.2300	117.3400	116.2300	117.1400	+2.136%	7	1,777	+29.418%
2025-10-15	114.6900	114.6900	114.6900	114.6900	-1.427%	1	1,781	+32.182%
2025-10-14	118.5200	118.5200	116.3200	116.3500	-5.934%	9	1,782	+30.297%
2025-10-13	123.6900	123.6900	123.6900	123.6900	+1.610%	1	1,777	+22.564%
2025-10-10	129.5500	129.9100	121.3000	121.7300	+8.494%	32	1,777	+24.538%
2025-09-26	112.2000	112.2000	112.2000	112.2000	-4.689%	1	1,778	+35.116%
2025-08-13	117.7200	117.7200	117.7200	117.7200	+6.611%	1	1,777	+28.780%
2025-07-28	110.4200	110.4200	110.4200	110.4200	+1.145%	1	1,777	+37.294%
2025-07-25	109.1300	109.1700	108.7700	109.1700	+1.790%	10	1,778	+38.866%
2025-07-17	107.2500	107.2500	107.2500	107.2500	+1.179%	10	1,781	+41.352%
2025-07-16	106.0000	106.0000	106.0000	106.0000	+0.019%	1	1,781	+43.019%
2025-07-15	105.6600	105.9800	105.5200	105.9800	+6.012%	40	1,782	+43.046%
2025-07-10	99.9000	100.3200	99.9000	99.9700	-0.239%	64	1,804	+51.645%
2025-07-09	99.3800	100.4100	99.3800	100.2100	+3.245%	296	1,828	+51.282%
2025-07-03	96.6600	97.0600	96.6600	97.0600	+5.500%	72	1,828	+56.192%
2025-06-30	92.0000	92.0000	92.0000	92.0000	-1.730%	1	1,830	+64.783%
2025-06-27	92.8500	94.4700	92.8500	93.6200	+4.184%	245	1,831	+61.931%
2025-06-25	89.8600	89.8600	89.8600	89.8600	+12.115%	16	1,831	+68.707%
2025-06-20	80.1500	80.1500	80.1500	80.1500	-1.354%	20	1,831	+89.145%
2025-06-11	81.2500	81.2500	81.2500	81.2500	+1.945%	1	1,821	+86.585%
2025-06-05	80.3400	80.3400	79.7000	79.7000	+1.658%	2	1,822	+90.213%
2025-06-04	78.6600	78.6600	78.4000	78.4000	-0.115%	3	1,822	+93.367%
2025-06-03	78.4900	78.4900	78.4900	78.4900	+4.653%	5	1,822	+93.146%
2025-06-02	75.0000	75.0000	75.0000	75.0000	-5.123%	1	1,822	+102.133%
2025-05-29	78.0500	79.0500	78.0500	79.0500	+6.752%	2	1,822	+91.777%
2025-05-28	74.0500	74.0500	74.0500	74.0500	+2.068%	2	1,822	+104.727%
2025-05-27	72.5500	72.5500	72.5500	72.5500	+3.127%	1	1,822	+108.959%
2025-05-23	70.3500	70.3500	70.3500	70.3500	+2.701%	4	1,822	+115.494%
2025-05-13	68.5000	68.5000	68.5000	68.5000	+12.664%	1	1,822	+121.314%
2025-05-12	60.8000	60.8000	60.8000	60.8000	+35.412%	10	1,822	+149.342%
2025-04-23	45.0000	45.0000	44.9000	44.9000	-15.043%	8	1,832	+237.639%
2025-04-15	52.8500	52.8500	52.8500	52.8500	+6.660%	10	1,832	+186.850%
2025-04-10	49.5500	49.5500	49.5500	49.5500	+1.558%	1	1,822	+205.954%
2025-04-09	48.7900	48.7900	48.7900	48.7900	+37.051%	1	1,822	+210.719%
2025-04-07	33.8300	35.6000	33.8300	35.6000	-7.195%	2	1,822	+325.843%
2025-04-04	39.8500	39.8500	38.3600	38.3600	-16.135%	10	1,823	+295.203%
2025-04-03	45.5000	45.7400	45.5000	45.7400	-13.388%	13	1,825	+231.439%
2025-04-02	52.8000	52.8100	52.8000	52.8100	+0.190%	5	1,828	+187.067%
2025-03-27	52.6500	52.7100	52.6500	52.7100	-7.348%	5	1,831	+187.611%
2025-03-12	56.8900	56.8900	56.8900	56.8900	+13.780%	10	1,834	+166.479%
2025-03-10	49.8300	50.3000	49.8300	50.0000	-9.420%	23	1,839	+203.200%
2025-03-04	55.2000	55.2000	55.2000	55.2000	-4.498%	10	1,852	+174.638%
2025-03-03	57.8000	57.8000	57.8000	57.8000	-14.256%	1	1,857	+162.284%
2025-02-27	67.4100	67.4100	67.4100	67.4100	-16.000%	110	1,857	+124.892%
2025-02-18	80.2500	80.2500	80.2500	80.2500	+6.971%	1	1,967	+88.910%
2025-02-11	75.0200	75.0200	75.0200	75.0200	+10.113%	2	1,967	+102.079%
2025-02-06	67.9300	68.1300	67.9300	68.1300	+10.979%	2	1,966	+122.516%
2025-02-04	61.3900	61.3900	61.3900	61.3900	+6.211%	5	1,966	+146.946%
2025-02-03	57.8000	57.8000	57.8000	57.8000	-14.332%	1	1,961	+162.284%
2025-01-31	67.6500	69.6800	67.0700	67.4700	+3.593%	152	1,962	+124.692%
2025-01-30	65.1200	65.1300	65.1200	65.1300	+0.509%	2	1,962	+132.765%
2025-01-29	67.4300	67.7200	64.8000	64.8000	-7.123%	6	1,962	+133.951%
2025-01-28	63.9400	69.7700	63.9400	69.7700	+15.037%	11	1,962	+117.285%
2025-01-27	68.0000	68.0000	60.6500	60.6500	-28.352%	11	1,962	+149.959%
2025-01-24	85.4600	85.9300	84.5300	84.6500	-1.490%	30	1,971	+79.090%
2025-01-23	84.3600	86.2400	84.3600	85.9300	-1.082%	19	1,972	+76.423%
2025-01-22	85.6300	87.0000	84.9200	86.8700	+9.906%	21	1,975	+74.514%
2025-01-21	80.3600	80.4100	79.0400	79.0400	+1.113%	13	1,976	+91.802%
2025-01-17	77.1200	78.2600	77.1200	78.1700	+4.185%	18	1,976	+93.936%
2025-01-16	78.4500	78.4500	75.0300	75.0300	-2.241%	9	1,976	+102.053%
2025-01-15	74.4800	76.8700	74.4800	76.7500	+6.258%	19	1,976	+97.524%
2025-01-14	76.9300	77.0300	72.0600	72.2300	-6.316%	32	1,978	+109.885%
2025-01-10	77.1400	78.5900	76.7300	77.1000	-8.050%	204	1,979	+96.628%
2025-01-08	83.5400	83.8500	83.5400	83.8500	+1.085%	3	1,984	+80.799%
2025-01-07	82.9500	82.9500	82.9500	82.9500	-8.413%	1	1,984	+82.761%
2025-01-06	88.6800	92.3000	88.6800	90.5700	+6.166%	43	1,984	+67.384%
2025-01-03	84.3800	85.3500	83.5900	85.3100	+9.372%	54	1,984	+77.705%
2024-12-31	78.0000	78.0000	78.0000	78.0000	-5.717%	2	1,986	+94.359%
2024-12-24	82.7300	82.7300	82.7300	82.7300	+4.063%	1	1,986	+83.247%
2024-12-23	78.0000	79.5000	78.0000	79.5000	+5.788%	3	1,986	+90.692%
2024-12-20	74.8200	75.3200	74.8200	75.1500	+0.200%	8	1,986	+101.730%
2024-12-16	75.0000	75.0000	75.0000	75.0000	-6.600%	1	1,985	+102.133%
2024-12-09	80.3000	80.3000	80.3000	80.3000	-4.119%	1	1,985	+88.792%
2024-12-06	83.7500	83.7500	83.7500	83.7500	-0.357%	2	1,984	+81.015%
2024-12-04	84.0000	84.0500	84.0000	84.0500	-0.379%	2	1,985	+80.369%
2024-11-22	84.3700	84.3700	84.3700	84.3700	-3.610%	2	1,986	+79.685%
2024-11-20	87.5000	87.5300	87.5000	87.5300	+8.490%	4	1,986	+73.198%
2024-11-18	80.6800	80.6800	80.6800	80.6800	-9.865%	1	1,989	+87.903%
2024-11-14	90.1300	90.4200	89.5100	89.5100	+1.038%	5	1,989	+69.367%
2024-11-13	88.5900	88.5900	88.5900	88.5900	+0.980%	1	1,991	+71.125%
2024-11-11	87.7300	87.7300	87.7300	87.7300	-1.813%	1	1,991	+72.803%
2024-11-07	89.3500	89.3500	89.3500	89.3500	+2.056%	1	1,991	+69.670%
2024-11-06	85.6500	87.5500	85.6500	87.5500	+6.612%	3	1,991	+73.158%
2024-11-05	82.1200	82.1200	82.1200	82.1200	+3.140%	2	1,991	+84.608%
2024-11-04	79.8500	79.8500	79.6200	79.6200	-7.515%	2	1,991	+90.404%
2024-10-25	85.1200	86.0900	85.1200	86.0900	+3.573%	22	1,991	+76.095%
2024-10-24	82.1500	83.1200	82.1000	83.1200	+1.144%	56	1,990	+82.387%
2024-10-23	83.9000	83.9000	82.1800	82.1800	-3.147%	2	2,007	+84.473%
2024-10-21	84.8400	84.8500	84.8400	84.8500	+3.602%	160	2,006	+78.668%
2024-10-17	82.4000	82.4000	81.9000	81.9000	+4.093%	2	2,006	+85.104%
2024-10-16	78.6800	78.6800	78.6800	78.6800	+1.105%	1	2,006	+92.679%
2024-10-11	77.4300	78.1000	77.4300	77.8200	+0.738%	20	2,007	+94.809%
2024-10-10	77.7700	77.7700	77.2500	77.2500	+1.671%	11	2,007	+96.246%
2024-10-08	75.5400	75.9800	75.5400	75.9800	+4.054%	2	2,013	+99.526%
2024-10-07	70.3700	73.0200	70.3000	73.0200	+13.969%	4	2,013	+107.614%
2024-09-30	64.4000	64.4000	64.0700	64.0700	-1.431%	11	2,013	+136.616%
2024-09-27	65.0000	65.0000	65.0000	65.0000	-6.475%	2	2,023	+133.231%
2024-09-26	69.5000	69.5000	69.5000	69.5000	+4.827%	1	2,024	+118.129%
2024-09-25	66.3000	66.3000	66.3000	66.3000	+4.607%	1	2,025	+128.658%
2024-09-19	62.6900	63.5000	62.6900	63.3800	+1.408%	3	2,026	+139.192%
2024-09-17	62.5000	62.5000	62.5000	62.5000	+1.379%	2	2,025	+142.560%
2024-09-16	61.6700	61.6700	61.6500	61.6500	+23.300%	3	2,025	+145.904%
2024-09-06	50.0000	50.0000	49.3000	50.0000	-6.629%	16	2,024	+203.200%
2024-09-05	54.6000	55.8000	53.5500	53.5500	-4.375%	5	2,024	+183.100%
2024-09-03	56.0000	56.0000	56.0000	56.0000	-13.846%	2	2,023	+170.714%
2024-08-30	65.1600	65.1600	65.0000	65.0000	-3.317%	20	2,028	+133.231%
2024-08-29	67.6500	67.6500	67.2300	67.2300	-4.868%	7	2,028	+125.495%
2024-08-28	70.6800	70.6800	70.6700	70.6700	-3.850%	4	2,028	+114.518%
2024-08-27	73.8000	73.8000	73.5000	73.5000	+2.668%	2	2,028	+106.259%
2024-08-26	75.3500	75.3500	71.5600	71.5900	+0.477%	9	2,027	+111.761%
2024-08-22	71.2500	71.2500	71.2500	71.2500	-2.717%	6	2,026	+112.772%
2024-08-21	73.7200	73.7200	73.2300	73.2400	-1.201%	21	2,026	+106.991%
2024-08-20	74.2800	74.2800	74.1300	74.1300	+1.967%	30	2,025	+104.506%
2024-08-19	72.7000	72.7000	72.7000	72.7000	+4.259%	30	2,025	+108.528%
2024-08-16	69.7300	69.7300	69.7300	69.7300	+22.333%	80	2,025	+117.410%
2024-08-12	54.7500	57.0000	54.7500	57.0000	+7.547%	10	2,025	+165.965%
2024-08-09	53.0000	53.0000	53.0000	53.0000	+2.913%	10	2,035	+186.038%
2024-08-08	51.5000	51.5000	51.5000	51.5000	+1.179%	5	2,035	+194.369%
2024-08-07	54.6700	54.6700	50.9000	50.9000	-4.107%	7	2,035	+197.839%
2024-08-06	53.0800	53.0800	53.0800	53.0800	+3.773%	10	2,032	+185.607%
2024-08-05	50.6600	51.8500	50.3000	51.1500	-8.661%	20	2,032	+196.383%
2024-08-02	53.5000	56.5500	51.0000	56.0000	-10.184%	252	2,027	+170.714%
2024-08-01	63.9000	63.9000	62.3500	62.3500	-1.032%	14	2,032	+143.144%
2024-07-31	59.3500	63.9000	59.3500	63.0000	+17.978%	61	2,029	+140.635%
2024-07-30	54.6500	55.6900	53.1100	53.4000	-8.405%	25	2,034	+183.895%
2024-07-29	61.8500	61.8500	58.3000	58.3000	-2.541%	24	2,029	+160.034%
2024-07-26	61.8800	61.8800	58.7600	59.8200	-2.494%	133	2,028	+153.427%
2024-07-25	57.6000	62.0500	57.6000	61.3500	-0.567%	40	2,062	+147.107%
2024-07-24	61.7000	61.7000	61.7000	61.7000	-6.515%	10	2,042	+145.705%
2024-07-22	67.0000	67.0000	66.0000	66.0000	+2.041%	7	2,032	+129.697%
2024-07-19	64.5600	64.6800	63.6500	64.6800	+2.277%	25	2,039	+134.385%
2024-07-18	63.2400	63.2400	63.2400	63.2400	-1.953%	10	2,049	+139.722%
2024-07-17	64.5000	64.5000	64.5000	64.5000	-9.168%	10	2,059	+135.039%
2024-07-16	72.0000	72.0000	71.0100	71.0100	-3.151%	11	2,059	+113.491%
2024-07-15	75.4200	75.4200	73.0000	73.3200	-1.173%	12	2,069	+106.765%
2024-07-12	74.1900	74.1900	74.1900	74.1900	-0.148%	20	2,079	+104.340%
2024-07-11	74.3500	74.3500	74.3000	74.3000	-5.411%	15	2,079	+104.038%
2024-07-10	78.3000	78.5500	77.7100	78.5500	+3.125%	95	2,074	+92.998%
2024-07-09	76.1700	76.1700	76.1700	76.1700	+4.342%	10	2,075	+99.028%
2024-07-08	72.5800	73.0000	72.5800	73.0000	+1.108%	11	2,065	+107.671%
2024-07-05	72.2000	72.2000	72.2000	72.2000	+6.615%	1	2,056	+109.972%
2024-07-02	67.7200	67.7200	67.7200	67.7200	-1.426%	1	2,056	+123.863%
2024-07-01	68.7000	68.7000	68.7000	68.7000	-2.109%	1	2,056	+120.670%
2024-06-27	70.1800	70.3200	69.5000	70.1800	-1.294%	14	2,056	+116.016%
2024-06-25	66.9500	71.1000	66.9500	71.1000	+9.368%	8	2,065	+113.221%
2024-06-24	65.4200	66.1500	65.0100	65.0100	-9.153%	10	2,064	+133.195%
2024-06-21	71.7400	71.7400	71.5600	71.5600	-5.181%	4	2,064	+111.850%
2024-06-20	83.7400	83.7400	75.4700	75.4700	-6.132%	5	2,063	+100.875%
2024-06-18	80.3000	80.4000	80.3000	80.4000	+5.999%	2	2,063	+88.557%
2024-06-14	75.7500	75.8500	75.4500	75.8500	+3.197%	62	2,063	+99.868%
2024-06-13	73.2100	73.5000	72.8400	73.5000	+6.522%	17	2,062	+106.259%
2024-06-12	69.0000	69.0000	69.0000	69.0000	+6.811%	4	2,072	+119.710%
2024-06-11	64.6500	64.6500	64.6000	64.6000	0.000%	4	2,068	+134.675%