Dark

NVDA20261218C72
NVDA Dec 18 2026 72.00 Call (NVDA261218C00072000)
option OPRA

EOD

Sep 28, 2026

158.72+8.526%(+12.47)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	158.7100	158.7200	158.7100	158.7200	+8.526%	50	628	0.000%
2026-08-21	146.2500	146.2500	146.2500	146.2500	+0.384%	1	678	+8.526%
2026-08-20	145.6900	145.6900	145.6900	145.6900	+17.844%	1	679	+8.944%
2026-07-30	123.6300	123.6300	123.6300	123.6300	-0.113%	2	678	+28.383%
2026-07-29	123.7800	123.7800	123.7700	123.7700	-17.973%	2	680	+28.238%
2026-05-18	150.8900	150.8900	150.8900	150.8900	-3.830%	1	678	+5.189%
2026-05-13	156.7800	156.9000	156.7700	156.9000	+10.789%	4	679	+1.160%
2026-05-07	142.1900	142.1900	141.6200	141.6200	+4.609%	2	679	+12.075%
2026-05-06	135.3800	135.3800	135.3800	135.3800	+6.097%	2	679	+17.240%
2026-05-05	129.3800	129.8500	127.6000	127.6000	-0.832%	15	679	+24.389%
2026-05-04	126.7700	128.6700	126.7700	128.6700	-9.591%	3	672	+23.354%
2026-04-28	142.4000	142.4000	142.3200	142.3200	-1.372%	240	669	+11.523%
2026-04-27	144.3000	144.3000	144.3000	144.3000	+9.252%	1	853	+9.993%
2026-04-22	132.0300	132.0800	132.0300	132.0800	+6.216%	50	853	+20.170%
2026-04-14	124.3500	124.3500	124.3500	124.3500	+25.606%	2	812	+27.640%
2026-03-27	100.0000	100.0000	99.0000	99.0000	-3.415%	3	812	+60.323%
2026-03-26	105.8200	105.8200	102.5000	102.5000	-0.966%	5	815	+54.849%
2026-03-20	107.1500	107.2000	103.5000	103.5000	-9.536%	11	818	+53.353%
2026-03-12	114.4100	114.4100	114.4100	114.4100	-10.708%	8	825	+38.729%
2026-02-25	126.6700	128.2500	126.6700	128.1300	+3.808%	18	836	+23.874%
2026-02-24	121.6000	123.4300	121.6000	123.4300	+3.410%	8	836	+28.591%
2026-02-12	121.5000	121.5000	119.3600	119.3600	-4.129%	2	836	+32.976%
2026-02-09	124.5000	124.5000	124.5000	124.5000	+17.453%	2	838	+27.486%
2026-02-05	105.0100	106.0000	105.0100	106.0000	-3.829%	8	840	+49.736%
2026-02-03	110.1000	110.2200	110.1000	110.2200	-6.124%	2	840	+44.003%
2026-01-09	117.4100	117.4100	117.4100	117.4100	-1.905%	1	840	+35.184%
2026-01-05	122.8100	122.8100	119.6900	119.6900	-0.919%	2	841	+32.609%
2026-01-02	120.8000	120.8000	120.8000	120.8000	+0.986%	1	841	+31.391%
2025-12-31	120.8000	121.0500	119.6200	119.6200	-0.458%	31	843	+32.687%
2025-12-30	119.4400	120.4500	119.4300	120.1700	-0.017%	36	843	+32.080%
2025-12-29	119.5700	120.1900	119.4400	120.1900	-2.562%	12	830	+32.058%
2025-12-26	123.5900	123.6200	123.3500	123.3500	+1.942%	10	840	+28.675%
2025-12-23	121.0000	121.0000	121.0000	121.0000	+7.070%	40	850	+31.174%
2025-12-19	111.0600	113.0100	111.0600	113.0100	+5.597%	12	852	+40.448%
2025-12-18	107.0200	107.0200	107.0200	107.0200	+2.167%	7	862	+48.309%
2025-12-17	104.4000	104.7500	104.0000	104.7500	-4.338%	3	869	+51.523%
2025-12-15	109.8900	110.0000	109.5000	109.5000	+1.860%	107	871	+44.950%
2025-12-12	109.3000	109.5200	107.5000	107.5000	-5.077%	15	898	+47.647%
2025-12-11	111.7400	113.5000	111.7400	113.2500	-2.202%	8	891	+40.150%
2025-12-10	115.3500	116.1300	115.3500	115.8000	-1.321%	5	886	+37.064%
2025-12-09	117.0500	117.8300	116.9500	117.3500	+0.060%	14	886	+35.254%
2025-12-08	116.4000	118.0500	115.5600	117.2800	+2.294%	13	885	+35.334%
2025-12-05	115.9700	115.9700	114.0500	114.6500	-0.959%	30	894	+38.439%
2025-12-04	114.4100	116.4500	114.4100	115.7600	+2.724%	14	898	+37.111%
2025-12-03	113.8300	113.8300	112.6900	112.6900	+0.196%	2	897	+40.847%
2025-12-01	112.4700	112.4700	112.4700	112.4700	-0.592%	1	897	+41.122%
2025-11-26	112.7100	113.1500	112.6400	113.1400	+7.140%	22	876	+40.286%
2025-11-25	105.6000	105.6000	105.6000	105.6000	-8.587%	3	876	+50.303%
2025-11-24	111.2800	115.5200	111.2800	115.5200	-8.680%	5	875	+37.396%
2025-11-20	127.5600	127.5600	126.5000	126.5000	+5.294%	4	876	+25.470%
2025-11-19	120.1400	120.1400	120.1400	120.1400	+2.552%	1	879	+32.113%
2025-11-18	114.7500	117.1500	114.7500	117.1500	-2.788%	2	878	+35.484%
2025-11-14	120.4300	120.5600	120.4300	120.5100	-4.735%	3	879	+31.707%
2025-11-11	126.5000	126.5000	126.5000	126.5000	-2.842%	7	876	+25.470%
2025-11-10	130.2000	130.2000	130.2000	130.2000	+11.635%	1	879	+21.905%
2025-11-07	116.6300	116.6300	116.6300	116.6300	-6.186%	10	879	+36.088%
2025-11-06	124.3200	124.3200	124.3200	124.3200	-4.369%	10	889	+27.671%
2025-11-05	130.0000	130.0000	130.0000	130.0000	-7.801%	1	889	+22.092%
2025-11-03	142.0000	142.0000	141.0000	141.0000	-1.509%	153	1,041	+12.567%
2025-10-29	143.1600	143.1600	143.1600	143.1600	+15.919%	1	1,041	+10.869%
2025-10-27	123.5000	123.5000	123.5000	123.5000	+4.334%	60	1,089	+28.518%
2025-10-24	118.8600	118.9800	118.3100	118.3700	+2.272%	10	1,089	+34.088%
2025-10-23	114.9200	115.8000	114.8000	115.7400	+2.334%	24	1,089	+37.135%
2025-10-22	112.7900	113.1000	112.7900	113.1000	-2.685%	2	1,089	+40.336%
2025-10-16	115.3000	116.4200	115.3000	116.2200	+2.198%	7	1,089	+36.569%
2025-10-15	113.7200	113.7200	113.7200	113.7200	-1.558%	1	1,096	+39.571%
2025-10-14	115.7500	115.9500	115.4900	115.5200	-4.331%	8	1,097	+37.396%
2025-10-10	128.8800	129.0800	120.6000	120.7500	+16.532%	32	1,089	+31.445%
2025-09-17	103.6200	103.6200	103.6200	103.6200	-6.615%	3	1,089	+53.175%
2025-09-12	110.9600	110.9600	110.9600	110.9600	+11.417%	1	1,089	+43.043%
2025-09-05	99.5900	99.5900	99.5900	99.5900	-2.934%	1	1,090	+59.373%
2025-09-03	102.6000	102.6000	102.6000	102.6000	-9.723%	1	1,090	+54.698%
2025-08-28	113.6500	113.6500	113.6500	113.6500	+8.902%	2	1,091	+39.657%
2025-08-20	104.3600	104.3600	104.3600	104.3600	-4.868%	10	1,091	+52.089%
2025-08-19	113.3000	113.3000	109.7000	109.7000	-4.526%	12	1,091	+44.686%
2025-08-18	115.6000	115.6000	114.9000	114.9000	+6.075%	5	1,102	+38.138%
2025-07-25	108.3100	108.3400	107.9500	108.3200	+0.389%	10	1,108	+46.529%
2025-07-24	107.9000	107.9000	107.9000	107.9000	+1.068%	2	1,118	+47.099%
2025-07-18	106.7600	106.7600	106.7600	106.7600	+1.560%	1	1,120	+48.670%
2025-07-15	104.9100	105.1200	104.7000	105.1200	+5.638%	40	1,120	+50.989%
2025-07-14	99.7500	99.7500	99.5100	99.5100	+24.388%	2	1,155	+59.502%
2025-06-16	80.0000	80.0000	80.0000	80.0000	+3.093%	1	1,243	+98.400%
2025-06-13	77.6000	77.6000	77.6000	77.6000	-3.602%	2	1,244	+104.536%
2025-06-12	80.5000	80.5000	80.5000	80.5000	+0.625%	1	1,245	+97.168%
2025-06-11	80.0000	80.0000	80.0000	80.0000	+0.629%	2	1,246	+98.400%
2025-06-09	79.5000	79.5000	79.5000	79.5000	+0.113%	1	1,248	+99.648%
2025-06-05	79.4100	79.4100	79.4100	79.4100	+1.808%	1	1,249	+99.874%
2025-06-04	77.6100	78.0000	77.6100	78.0000	+0.386%	2	1,248	+103.487%
2025-06-03	75.5000	77.7000	75.5000	77.7000	+9.160%	3	1,246	+104.273%
2025-05-30	71.1800	71.1800	71.1800	71.1800	-1.207%	2	1,243	+122.984%
2025-05-20	72.0500	72.0500	72.0500	72.0500	+18.289%	10	1,242	+120.291%
2025-05-12	60.9100	60.9100	60.9100	60.9100	+6.878%	1	1,242	+160.581%
2025-05-08	56.9900	56.9900	56.9900	56.9900	+21.255%	1	1,243	+178.505%
2025-04-16	47.0000	47.0000	47.0000	47.0000	-1.632%	1	1,244	+237.702%
2025-04-10	47.7800	47.7800	47.7800	47.7800	+20.870%	1	1,245	+232.189%
2025-04-04	39.5300	39.5300	39.5300	39.5300	-24.054%	2	1,246	+301.518%
2025-04-02	52.0500	52.0500	52.0500	52.0500	+9.119%	1	1,246	+204.938%
2025-03-31	47.7000	47.7000	47.7000	47.7000	-12.397%	10	1,245	+232.746%
2025-03-26	54.4500	54.4500	54.4500	54.4500	-5.007%	5	1,255	+191.497%
2025-03-18	57.3200	57.3200	57.3200	57.3200	+8.110%	1	1,257	+176.902%
2025-03-11	53.0200	53.0200	53.0200	53.0200	+6.680%	50	1,258	+199.359%
2025-03-10	50.5000	50.5000	49.7000	49.7000	-7.963%	10	1,258	+219.356%
2025-03-07	54.0000	54.0000	54.0000	54.0000	-1.496%	10	1,268	+193.926%
2025-03-04	55.8000	55.8000	54.8200	54.8200	-23.755%	8	1,268	+189.529%
2025-02-26	71.9000	71.9000	71.9000	71.9000	+3.707%	5	1,269	+120.751%
2025-02-07	69.3300	69.3300	69.3300	69.3300	+6.612%	2	1,274	+128.934%
2025-02-05	65.0000	65.0300	65.0000	65.0300	+14.088%	2	1,275	+144.072%
2025-02-03	57.0000	57.0000	57.0000	57.0000	-13.374%	2	1,275	+178.456%
2025-01-31	65.8000	65.8000	65.8000	65.8000	+1.543%	10	1,274	+141.216%
2025-01-29	63.0200	64.8000	63.0200	64.8000	+6.299%	13	1,274	+144.938%
2025-01-27	67.3200	67.4300	60.9600	60.9600	-26.607%	58	1,284	+160.367%
2025-01-24	83.0600	83.0600	83.0600	83.0600	+15.361%	20	1,288	+91.091%
2025-01-13	71.6000	72.0000	71.6000	72.0000	-6.796%	54	1,298	+120.444%
2025-01-10	77.2500	77.2500	77.2500	77.2500	-4.168%	2	1,298	+105.463%
2025-01-08	80.6100	80.6100	80.6100	80.6100	+3.946%	2	1,297	+96.899%
2024-12-12	77.5500	77.5500	77.5500	77.5500	-1.549%	20	1,297	+104.668%
2024-12-09	78.7700	78.7700	78.7700	78.7700	-0.918%	1	1,297	+101.498%
2024-11-18	80.0000	80.0000	79.5000	79.5000	-7.751%	4	1,297	+99.648%
2024-11-06	84.3500	86.1800	84.3500	86.1800	+2.963%	12	1,297	+84.173%
2024-10-25	85.3600	85.3600	83.7000	83.7000	+1.578%	4	1,307	+89.630%
2024-10-24	82.4000	82.4000	82.4000	82.4000	-3.002%	1	1,308	+92.621%
2024-10-22	84.9500	84.9500	84.9500	84.9500	+10.655%	1	1,307	+86.839%
2024-10-10	77.0500	77.0500	76.7700	76.7700	+3.047%	20	1,307	+106.747%
2024-10-08	74.5000	74.5000	74.5000	74.5000	+16.863%	1	1,307	+113.047%
2024-09-30	64.4000	64.4000	63.7500	63.7500	-5.862%	25	1,307	+148.973%
2024-09-25	67.5700	67.7200	67.5700	67.7200	+13.263%	2	1,307	+134.377%
2024-09-23	59.7000	59.7900	59.7000	59.7900	-0.994%	2	1,307	+165.462%
2024-09-20	60.3900	60.3900	60.3900	60.3900	+1.667%	6	1,305	+162.825%
2024-09-18	59.4000	59.4000	59.4000	59.4000	-4.502%	1	1,305	+167.205%
2024-09-17	62.2000	62.2000	62.2000	62.2000	-1.426%	1	1,304	+155.177%
2024-09-12	63.1000	63.1000	63.1000	63.1000	+3.121%	10	1,305	+151.537%
2024-09-11	54.1100	61.1900	54.1100	61.1900	+10.451%	5	1,305	+159.389%
2024-09-05	55.4000	55.4000	55.4000	55.4000	-4.483%	2	1,304	+186.498%
2024-09-03	58.0000	58.0000	58.0000	58.0000	-14.010%	1	1,302	+173.655%
2024-08-29	67.4500	67.4500	67.4500	67.4500	-2.880%	1	1,301	+135.315%
2024-08-28	69.4500	69.4500	69.4500	69.4500	-3.475%	1	1,301	+128.539%
2024-08-27	71.9000	71.9500	71.9000	71.9500	+0.658%	6	1,300	+120.598%
2024-08-26	71.5500	71.5500	71.4800	71.4800	-0.874%	2	1,300	+122.048%
2024-08-23	73.3000	73.3000	72.1100	72.1100	-1.476%	4	1,298	+120.108%
2024-08-22	73.1900	73.1900	73.1900	73.1900	+41.567%	1	1,298	+116.860%
2024-08-08	50.5000	51.7000	50.5000	51.7000	+2.174%	21	1,298	+207.002%
2024-08-07	50.6000	50.6000	50.6000	50.6000	-6.122%	2	1,297	+213.676%
2024-08-06	53.9000	53.9000	53.9000	53.9000	+8.669%	1	1,299	+194.471%
2024-08-05	45.8000	51.6700	45.8000	49.6000	-11.063%	37	1,299	+220.000%
2024-08-02	52.0800	55.7700	51.1700	55.7700	-3.479%	30	1,286	+184.597%
2024-08-01	57.7800	57.7800	57.7800	57.7800	-3.700%	1	1,273	+174.697%
2024-07-31	60.0000	60.0000	60.0000	60.0000	+16.054%	2	1,272	+164.533%
2024-07-30	55.6500	55.6500	51.7000	51.7000	-13.876%	3	1,272	+207.002%
2024-07-26	60.0300	60.0300	60.0300	60.0300	-0.382%	20	1,272	+164.401%
2024-07-25	57.3500	60.2600	57.3500	60.2600	-3.352%	12	1,282	+163.392%
2024-07-24	61.9200	62.3500	61.9200	62.3500	-8.228%	30	1,290	+154.563%
2024-07-23	67.9400	67.9400	67.9400	67.9400	+2.427%	10	1,300	+133.618%
2024-07-22	66.3300	66.3300	66.3300	66.3300	+3.803%	10	1,310	+139.288%
2024-07-19	64.6900	64.6900	63.8800	63.9000	+2.077%	40	1,320	+148.388%
2024-07-18	66.3500	66.3500	62.6000	62.6000	-1.355%	11	1,310	+153.546%
2024-07-17	63.8600	64.3600	63.1000	63.4600	-9.665%	151	1,300	+150.110%
2024-07-16	70.2500	70.2500	70.2500	70.2500	-2.701%	10	1,431	+125.936%
2024-07-15	72.6400	72.6400	72.2000	72.2000	-3.605%	11	1,421	+119.834%
2024-07-09	75.4500	75.4500	74.9000	74.9000	+4.028%	3	1,411	+111.909%
2024-07-08	71.9900	72.0000	71.9900	72.0000	+1.366%	2	1,411	+120.444%
2024-07-05	71.0300	71.0300	71.0300	71.0300	+1.254%	30	1,411	+123.455%
2024-07-03	70.1500	70.1500	70.1500	70.1500	-2.569%	1	1,411	+126.258%
2024-06-26	72.0000	72.0000	72.0000	72.0000	+11.715%	1	1,411	+120.444%
2024-06-24	68.7500	68.7500	64.4500	64.4500	-9.986%	7	1,410	+146.268%
2024-06-21	70.7000	72.3000	70.7000	71.6000	-7.732%	20	1,412	+121.676%
2024-06-20	81.7400	81.7400	77.6000	77.6000	-3.000%	50	1,419	+104.536%
2024-06-18	79.0000	80.3000	79.0000	80.0000	+5.820%	32	1,410	+98.400%
2024-06-14	75.6000	75.6000	75.6000	75.6000	+2.857%	9	1,410	+109.947%
2024-06-13	73.5000	73.5000	73.5000	73.5000	+5.000%	1	1,410	+115.946%
2024-06-12	70.0000	70.0000	70.0000	70.0000	+7.692%	1	1,410	+126.743%
2024-06-10	65.0000	65.0000	65.0000	65.0000	0.000%	1	1,410	+144.185%