Dark

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

Inactive

Sep 16, 2026

144.75-8.002%(-12.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	144.7500	144.7500	144.7500	144.7500	-8.002%	1	1,510	0.000%
2026-08-27	157.3600	157.7400	157.0600	157.3400	+3.786%	90	1,511	-8.002%
2026-08-05	151.6000	151.6000	151.6000	151.6000	+23.052%	8	1,601	-4.518%
2026-07-29	123.2000	123.2000	123.2000	123.2000	-12.475%	2	1,605	+17.492%
2026-07-24	140.7600	140.7600	140.6200	140.7600	+15.377%	3	1,607	+2.835%
2026-07-07	122.0000	122.0000	122.0000	122.0000	-1.613%	6	1,607	+18.648%
2026-07-02	124.0000	124.0000	122.7500	124.0000	-19.907%	4	1,617	+16.734%
2026-06-01	151.0500	154.8200	151.0500	154.8200	+5.998%	2	1,617	-6.504%
2026-05-29	146.2600	146.2600	145.8600	146.0600	+0.787%	5	1,619	-0.897%
2026-05-28	144.9200	144.9200	144.9200	144.9200	+0.506%	1	1,624	-0.117%
2026-05-26	144.1400	144.1900	144.1400	144.1900	-1.778%	2	1,625	+0.388%
2026-05-22	146.8600	148.0200	146.8000	146.8000	-2.003%	7	1,627	-1.396%
2026-05-21	149.9000	149.9000	149.8000	149.8000	-0.107%	4	1,638	-3.371%
2026-05-12	149.9600	149.9600	149.9600	149.9600	-1.955%	1	1,638	-3.474%
2026-05-11	152.9500	152.9500	152.9500	152.9500	+5.738%	1	1,638	-5.361%
2026-05-08	148.9000	148.9000	144.6500	144.6500	+1.516%	204	1,639	+0.069%
2026-05-07	143.0600	143.0600	142.4900	142.4900	+3.418%	2	1,839	+1.586%
2026-05-06	137.7800	137.7800	137.7800	137.7800	+7.138%	1	1,837	+5.059%
2026-05-05	130.2300	130.2300	128.5900	128.6000	-0.710%	7	1,838	+12.558%
2026-05-04	127.6200	129.5200	127.6200	129.5200	+18.935%	3	1,841	+11.759%
2026-04-06	108.9000	108.9000	108.9000	108.9000	+1.302%	1	1,838	+32.920%
2026-04-01	107.5000	107.5000	107.5000	107.5000	-8.898%	2	1,839	+34.651%
2026-03-10	118.0000	118.0000	118.0000	118.0000	+5.858%	1	1,841	+22.669%
2026-03-09	111.4700	111.4700	111.4700	111.4700	-2.544%	2	1,841	+29.856%
2026-03-04	114.3800	114.3800	114.3800	114.3800	+1.617%	1	1,841	+26.552%
2026-03-03	112.5600	112.5600	112.5600	112.5600	-13.054%	10	1,841	+28.598%
2026-02-25	128.1600	129.4600	127.6000	129.4600	+3.361%	36	1,842	+11.811%
2026-02-24	122.5300	125.9700	122.5000	125.2500	+3.821%	19	1,842	+15.569%
2026-01-15	120.6400	120.6400	120.6400	120.6400	+1.200%	20	1,840	+19.985%
2026-01-12	119.2100	119.2100	119.2100	119.2100	+0.701%	10	1,840	+21.424%
2026-01-09	118.3800	118.3800	118.3800	118.3800	-4.455%	1	1,840	+22.276%
2026-01-06	123.9000	123.9000	123.9000	123.9000	+2.847%	1	1,840	+16.828%
2025-12-31	121.4000	122.1100	120.4500	120.4700	-0.504%	33	1,835	+20.154%
2025-12-30	120.1700	121.3700	120.1700	121.0800	+0.033%	8	1,835	+19.549%
2025-12-29	120.3200	121.0600	120.2700	121.0400	+8.023%	41	1,839	+19.589%
2025-12-19	112.0500	112.0500	112.0500	112.0500	+3.740%	1	1,872	+29.183%
2025-12-18	107.7400	108.0100	107.7100	108.0100	+2.147%	9	1,873	+34.015%
2025-12-17	105.7400	105.7400	105.7400	105.7400	-4.368%	1	1,878	+36.892%
2025-12-15	110.2500	110.5700	110.2500	110.5700	+1.711%	9	1,879	+30.913%
2025-12-12	109.1000	109.1700	108.7100	108.7100	-4.448%	4	1,870	+33.152%
2025-12-11	114.2000	114.3300	113.7700	113.7700	-3.339%	9	1,868	+27.230%
2025-12-10	116.1800	117.7000	116.1800	117.7000	-0.187%	9	1,860	+22.982%
2025-12-09	118.2400	118.7200	117.8000	117.9200	-0.908%	44	1,857	+22.753%
2025-12-08	117.3900	120.5100	116.4500	119.0000	+2.746%	31	1,829	+21.639%
2025-12-05	116.0000	116.0000	115.0400	115.8200	-0.464%	32	1,822	+24.978%
2025-12-04	115.5600	118.0700	115.4000	116.3600	+1.121%	16	1,825	+24.398%
2025-12-03	114.4400	115.0700	114.4400	115.0700	-0.269%	2	1,821	+25.793%
2025-12-02	115.3500	115.3800	115.3500	115.3800	+1.692%	13	1,820	+25.455%
2025-12-01	113.4600	113.4600	113.4600	113.4600	+2.051%	1	1,822	+27.578%
2025-11-28	111.1800	111.1800	111.1800	111.1800	-11.958%	1	1,823	+30.194%
2025-11-20	126.7600	128.5500	124.9100	126.2800	+7.536%	11	1,822	+14.626%
2025-11-18	115.5400	118.1400	115.5400	117.4300	-5.988%	3	1,820	+23.265%
2025-11-14	123.9700	125.1700	123.1600	124.9100	+5.072%	100	1,820	+15.883%
2025-11-13	118.8800	118.8800	118.8800	118.8800	-11.422%	1	1,801	+21.761%
2025-11-04	134.4700	134.6200	134.2100	134.2100	+9.114%	5	1,802	+7.853%
2025-10-27	122.9000	123.0000	122.9000	123.0000	+3.171%	2	1,805	+17.683%
2025-10-24	120.2600	120.2600	119.2200	119.2200	+1.863%	12	1,805	+21.414%
2025-10-23	116.8800	117.2800	114.4600	117.0400	+2.676%	56	1,801	+23.676%
2025-10-22	113.7300	113.9900	113.7300	113.9900	-1.324%	2	1,797	+26.985%
2025-10-21	117.2500	117.2500	115.1500	115.5200	-1.383%	74	1,797	+25.303%
2025-10-16	116.2300	117.3400	116.2300	117.1400	+2.136%	7	1,777	+23.570%
2025-10-15	114.6900	114.6900	114.6900	114.6900	-1.427%	1	1,781	+26.210%
2025-10-14	118.5200	118.5200	116.3200	116.3500	-5.934%	9	1,782	+24.409%
2025-10-13	123.6900	123.6900	123.6900	123.6900	+1.610%	1	1,777	+17.026%
2025-10-10	129.5500	129.9100	121.3000	121.7300	+8.494%	32	1,777	+18.911%
2025-09-26	112.2000	112.2000	112.2000	112.2000	-4.689%	1	1,778	+29.011%
2025-08-13	117.7200	117.7200	117.7200	117.7200	+6.611%	1	1,777	+22.961%
2025-07-28	110.4200	110.4200	110.4200	110.4200	+1.145%	1	1,777	+31.090%
2025-07-25	109.1300	109.1700	108.7700	109.1700	+1.790%	10	1,778	+32.591%
2025-07-17	107.2500	107.2500	107.2500	107.2500	+1.179%	10	1,781	+34.965%
2025-07-16	106.0000	106.0000	106.0000	106.0000	+0.019%	1	1,781	+36.557%
2025-07-15	105.6600	105.9800	105.5200	105.9800	+6.012%	40	1,782	+36.582%
2025-07-10	99.9000	100.3200	99.9000	99.9700	-0.239%	64	1,804	+44.793%
2025-07-09	99.3800	100.4100	99.3800	100.2100	+3.245%	296	1,828	+44.447%
2025-07-03	96.6600	97.0600	96.6600	97.0600	+5.500%	72	1,828	+49.135%
2025-06-30	92.0000	92.0000	92.0000	92.0000	-1.730%	1	1,830	+57.337%
2025-06-27	92.8500	94.4700	92.8500	93.6200	+4.184%	245	1,831	+54.614%
2025-06-25	89.8600	89.8600	89.8600	89.8600	+12.115%	16	1,831	+61.084%
2025-06-20	80.1500	80.1500	80.1500	80.1500	-1.354%	20	1,831	+80.599%
2025-06-11	81.2500	81.2500	81.2500	81.2500	+1.945%	1	1,821	+78.154%
2025-06-05	80.3400	80.3400	79.7000	79.7000	+1.658%	2	1,822	+81.619%
2025-06-04	78.6600	78.6600	78.4000	78.4000	-0.115%	3	1,822	+84.630%
2025-06-03	78.4900	78.4900	78.4900	78.4900	+4.653%	5	1,822	+84.418%
2025-06-02	75.0000	75.0000	75.0000	75.0000	-5.123%	1	1,822	+93.000%
2025-05-29	78.0500	79.0500	78.0500	79.0500	+6.752%	2	1,822	+83.112%
2025-05-28	74.0500	74.0500	74.0500	74.0500	+2.068%	2	1,822	+95.476%
2025-05-27	72.5500	72.5500	72.5500	72.5500	+3.127%	1	1,822	+99.518%
2025-05-23	70.3500	70.3500	70.3500	70.3500	+2.701%	4	1,822	+105.757%
2025-05-13	68.5000	68.5000	68.5000	68.5000	+12.664%	1	1,822	+111.314%
2025-05-12	60.8000	60.8000	60.8000	60.8000	+35.412%	10	1,822	+138.076%
2025-04-23	45.0000	45.0000	44.9000	44.9000	-15.043%	8	1,832	+222.383%
2025-04-15	52.8500	52.8500	52.8500	52.8500	+6.660%	10	1,832	+173.888%
2025-04-10	49.5500	49.5500	49.5500	49.5500	+1.558%	1	1,822	+192.129%
2025-04-09	48.7900	48.7900	48.7900	48.7900	+37.051%	1	1,822	+196.680%
2025-04-07	33.8300	35.6000	33.8300	35.6000	-7.195%	2	1,822	+306.601%
2025-04-04	39.8500	39.8500	38.3600	38.3600	-16.135%	10	1,823	+277.346%
2025-04-03	45.5000	45.7400	45.5000	45.7400	-13.388%	13	1,825	+216.463%
2025-04-02	52.8000	52.8100	52.8000	52.8100	+0.190%	5	1,828	+174.096%
2025-03-27	52.6500	52.7100	52.6500	52.7100	-7.348%	5	1,831	+174.616%
2025-03-12	56.8900	56.8900	56.8900	56.8900	+13.780%	10	1,834	+154.438%
2025-03-10	49.8300	50.3000	49.8300	50.0000	-9.420%	23	1,839	+189.500%
2025-03-04	55.2000	55.2000	55.2000	55.2000	-4.498%	10	1,852	+162.228%
2025-03-03	57.8000	57.8000	57.8000	57.8000	-14.256%	1	1,857	+150.433%
2025-02-27	67.4100	67.4100	67.4100	67.4100	-16.000%	110	1,857	+114.731%
2025-02-18	80.2500	80.2500	80.2500	80.2500	+6.971%	1	1,967	+80.374%
2025-02-11	75.0200	75.0200	75.0200	75.0200	+10.113%	2	1,967	+92.949%
2025-02-06	67.9300	68.1300	67.9300	68.1300	+10.979%	2	1,966	+112.461%
2025-02-04	61.3900	61.3900	61.3900	61.3900	+6.211%	5	1,966	+135.788%
2025-02-03	57.8000	57.8000	57.8000	57.8000	-14.332%	1	1,961	+150.433%
2025-01-31	67.6500	69.6800	67.0700	67.4700	+3.593%	152	1,962	+114.540%
2025-01-30	65.1200	65.1300	65.1200	65.1300	+0.509%	2	1,962	+122.248%
2025-01-29	67.4300	67.7200	64.8000	64.8000	-7.123%	6	1,962	+123.380%
2025-01-28	63.9400	69.7700	63.9400	69.7700	+15.037%	11	1,962	+107.467%
2025-01-27	68.0000	68.0000	60.6500	60.6500	-28.352%	11	1,962	+138.664%
2025-01-24	85.4600	85.9300	84.5300	84.6500	-1.490%	30	1,971	+70.998%
2025-01-23	84.3600	86.2400	84.3600	85.9300	-1.082%	19	1,972	+68.451%
2025-01-22	85.6300	87.0000	84.9200	86.8700	+9.906%	21	1,975	+66.628%
2025-01-21	80.3600	80.4100	79.0400	79.0400	+1.113%	13	1,976	+83.135%
2025-01-17	77.1200	78.2600	77.1200	78.1700	+4.185%	18	1,976	+85.173%
2025-01-16	78.4500	78.4500	75.0300	75.0300	-2.241%	9	1,976	+92.923%
2025-01-15	74.4800	76.8700	74.4800	76.7500	+6.258%	19	1,976	+88.599%
2025-01-14	76.9300	77.0300	72.0600	72.2300	-6.316%	32	1,978	+100.401%
2025-01-10	77.1400	78.5900	76.7300	77.1000	-8.050%	204	1,979	+87.743%
2025-01-08	83.5400	83.8500	83.5400	83.8500	+1.085%	3	1,984	+72.630%
2025-01-07	82.9500	82.9500	82.9500	82.9500	-8.413%	1	1,984	+74.503%
2025-01-06	88.6800	92.3000	88.6800	90.5700	+6.166%	43	1,984	+59.821%
2025-01-03	84.3800	85.3500	83.5900	85.3100	+9.372%	54	1,984	+69.675%
2024-12-31	78.0000	78.0000	78.0000	78.0000	-5.717%	2	1,986	+85.577%
2024-12-24	82.7300	82.7300	82.7300	82.7300	+4.063%	1	1,986	+74.967%
2024-12-23	78.0000	79.5000	78.0000	79.5000	+5.788%	3	1,986	+82.075%
2024-12-20	74.8200	75.3200	74.8200	75.1500	+0.200%	8	1,986	+92.615%
2024-12-16	75.0000	75.0000	75.0000	75.0000	-6.600%	1	1,985	+93.000%
2024-12-09	80.3000	80.3000	80.3000	80.3000	-4.119%	1	1,985	+80.262%
2024-12-06	83.7500	83.7500	83.7500	83.7500	-0.357%	2	1,984	+72.836%
2024-12-04	84.0000	84.0500	84.0000	84.0500	-0.379%	2	1,985	+72.219%
2024-11-22	84.3700	84.3700	84.3700	84.3700	-3.610%	2	1,986	+71.566%
2024-11-20	87.5000	87.5300	87.5000	87.5300	+8.490%	4	1,986	+65.372%
2024-11-18	80.6800	80.6800	80.6800	80.6800	-9.865%	1	1,989	+79.412%
2024-11-14	90.1300	90.4200	89.5100	89.5100	+1.038%	5	1,989	+61.714%
2024-11-13	88.5900	88.5900	88.5900	88.5900	+0.980%	1	1,991	+63.393%
2024-11-11	87.7300	87.7300	87.7300	87.7300	-1.813%	1	1,991	+64.995%
2024-11-07	89.3500	89.3500	89.3500	89.3500	+2.056%	1	1,991	+62.003%
2024-11-06	85.6500	87.5500	85.6500	87.5500	+6.612%	3	1,991	+65.334%
2024-11-05	82.1200	82.1200	82.1200	82.1200	+3.140%	2	1,991	+76.266%
2024-11-04	79.8500	79.8500	79.6200	79.6200	-7.515%	2	1,991	+81.801%
2024-10-25	85.1200	86.0900	85.1200	86.0900	+3.573%	22	1,991	+68.138%
2024-10-24	82.1500	83.1200	82.1000	83.1200	+1.144%	56	1,990	+74.146%
2024-10-23	83.9000	83.9000	82.1800	82.1800	-3.147%	2	2,007	+76.138%
2024-10-21	84.8400	84.8500	84.8400	84.8500	+3.602%	160	2,006	+70.595%
2024-10-17	82.4000	82.4000	81.9000	81.9000	+4.093%	2	2,006	+76.740%
2024-10-16	78.6800	78.6800	78.6800	78.6800	+1.105%	1	2,006	+83.973%
2024-10-11	77.4300	78.1000	77.4300	77.8200	+0.738%	20	2,007	+86.006%
2024-10-10	77.7700	77.7700	77.2500	77.2500	+1.671%	11	2,007	+87.379%
2024-10-08	75.5400	75.9800	75.5400	75.9800	+4.054%	2	2,013	+90.511%
2024-10-07	70.3700	73.0200	70.3000	73.0200	+13.969%	4	2,013	+98.233%
2024-09-30	64.4000	64.4000	64.0700	64.0700	-1.431%	11	2,013	+125.925%
2024-09-27	65.0000	65.0000	65.0000	65.0000	-6.475%	2	2,023	+122.692%
2024-09-26	69.5000	69.5000	69.5000	69.5000	+4.827%	1	2,024	+108.273%
2024-09-25	66.3000	66.3000	66.3000	66.3000	+4.607%	1	2,025	+118.326%
2024-09-19	62.6900	63.5000	62.6900	63.3800	+1.408%	3	2,026	+128.384%
2024-09-17	62.5000	62.5000	62.5000	62.5000	+1.379%	2	2,025	+131.600%
2024-09-16	61.6700	61.6700	61.6500	61.6500	+23.300%	3	2,025	+134.793%
2024-09-06	50.0000	50.0000	49.3000	50.0000	-6.629%	16	2,024	+189.500%
2024-09-05	54.6000	55.8000	53.5500	53.5500	-4.375%	5	2,024	+170.308%
2024-09-03	56.0000	56.0000	56.0000	56.0000	-13.846%	2	2,023	+158.482%
2024-08-30	65.1600	65.1600	65.0000	65.0000	-3.317%	20	2,028	+122.692%
2024-08-29	67.6500	67.6500	67.2300	67.2300	-4.868%	7	2,028	+115.306%
2024-08-28	70.6800	70.6800	70.6700	70.6700	-3.850%	4	2,028	+104.825%
2024-08-27	73.8000	73.8000	73.5000	73.5000	+2.668%	2	2,028	+96.939%
2024-08-26	75.3500	75.3500	71.5600	71.5900	+0.477%	9	2,027	+102.193%
2024-08-22	71.2500	71.2500	71.2500	71.2500	-2.717%	6	2,026	+103.158%
2024-08-21	73.7200	73.7200	73.2300	73.2400	-1.201%	21	2,026	+97.638%
2024-08-20	74.2800	74.2800	74.1300	74.1300	+1.967%	30	2,025	+95.265%
2024-08-19	72.7000	72.7000	72.7000	72.7000	+4.259%	30	2,025	+99.106%
2024-08-16	69.7300	69.7300	69.7300	69.7300	+22.333%	80	2,025	+107.586%
2024-08-12	54.7500	57.0000	54.7500	57.0000	+7.547%	10	2,025	+153.947%
2024-08-09	53.0000	53.0000	53.0000	53.0000	+2.913%	10	2,035	+173.113%
2024-08-08	51.5000	51.5000	51.5000	51.5000	+1.179%	5	2,035	+181.068%
2024-08-07	54.6700	54.6700	50.9000	50.9000	-4.107%	7	2,035	+184.381%
2024-08-06	53.0800	53.0800	53.0800	53.0800	+3.773%	10	2,032	+172.702%
2024-08-05	50.6600	51.8500	50.3000	51.1500	-8.661%	20	2,032	+182.991%
2024-08-02	53.5000	56.5500	51.0000	56.0000	-10.184%	252	2,027	+158.482%
2024-08-01	63.9000	63.9000	62.3500	62.3500	-1.032%	14	2,032	+132.157%
2024-07-31	59.3500	63.9000	59.3500	63.0000	+17.978%	61	2,029	+129.762%
2024-07-30	54.6500	55.6900	53.1100	53.4000	-8.405%	25	2,034	+171.067%
2024-07-29	61.8500	61.8500	58.3000	58.3000	-2.541%	24	2,029	+148.285%
2024-07-26	61.8800	61.8800	58.7600	59.8200	-2.494%	133	2,028	+141.976%
2024-07-25	57.6000	62.0500	57.6000	61.3500	-0.567%	40	2,062	+135.941%
2024-07-24	61.7000	61.7000	61.7000	61.7000	-6.515%	10	2,042	+134.603%
2024-07-22	67.0000	67.0000	66.0000	66.0000	+2.041%	7	2,032	+119.318%
2024-07-19	64.5600	64.6800	63.6500	64.6800	+2.277%	25	2,039	+123.794%
2024-07-18	63.2400	63.2400	63.2400	63.2400	-1.953%	10	2,049	+128.890%
2024-07-17	64.5000	64.5000	64.5000	64.5000	-9.168%	10	2,059	+124.419%
2024-07-16	72.0000	72.0000	71.0100	71.0100	-3.151%	11	2,059	+103.845%
2024-07-15	75.4200	75.4200	73.0000	73.3200	-1.173%	12	2,069	+97.422%
2024-07-12	74.1900	74.1900	74.1900	74.1900	-0.148%	20	2,079	+95.107%
2024-07-11	74.3500	74.3500	74.3000	74.3000	-5.411%	15	2,079	+94.818%
2024-07-10	78.3000	78.5500	77.7100	78.5500	+3.125%	95	2,074	+84.278%
2024-07-09	76.1700	76.1700	76.1700	76.1700	+4.342%	10	2,075	+90.035%
2024-07-08	72.5800	73.0000	72.5800	73.0000	+1.108%	11	2,065	+98.288%
2024-07-05	72.2000	72.2000	72.2000	72.2000	+6.615%	1	2,056	+100.485%
2024-07-02	67.7200	67.7200	67.7200	67.7200	-1.426%	1	2,056	+113.748%
2024-07-01	68.7000	68.7000	68.7000	68.7000	-2.109%	1	2,056	+110.699%
2024-06-27	70.1800	70.3200	69.5000	70.1800	-1.294%	14	2,056	+106.255%
2024-06-25	66.9500	71.1000	66.9500	71.1000	+9.368%	8	2,065	+103.586%
2024-06-24	65.4200	66.1500	65.0100	65.0100	-9.153%	10	2,064	+122.658%
2024-06-21	71.7400	71.7400	71.5600	71.5600	-5.181%	4	2,064	+102.278%
2024-06-20	83.7400	83.7400	75.4700	75.4700	-6.132%	5	2,063	+91.798%
2024-06-18	80.3000	80.4000	80.3000	80.4000	+5.999%	2	2,063	+80.037%
2024-06-14	75.7500	75.8500	75.4500	75.8500	+3.197%	62	2,063	+90.837%
2024-06-13	73.2100	73.5000	72.8400	73.5000	+6.522%	17	2,062	+96.939%
2024-06-12	69.0000	69.0000	69.0000	69.0000	+6.811%	4	2,072	+109.783%
2024-06-11	64.6500	64.6500	64.6000	64.6000	0.000%	4	2,068	+124.071%