Dark

NVDA20261218C74
NVDA Dec 18 2026 74.00 Call (NVDA261218C00074000)
option OPRA

Inactive

Jun 23, 2026

129.61-6.385%(-8.84)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	129.6100	129.6100	129.6100	129.6100	-6.385%	5	4,384	0.000%
2026-06-18	137.5000	138.4500	137.5000	138.4500	+2.883%	2	4,404	-6.385%
2026-06-17	135.0000	135.0000	134.5700	134.5700	-3.810%	21	4,404	-3.686%
2026-06-15	139.9000	139.9000	139.9000	139.9000	+5.228%	3	4,404	-7.355%
2026-06-12	132.9500	132.9500	132.9500	132.9500	+0.075%	1	4,404	-2.512%
2026-06-11	132.8500	132.8500	132.8500	132.8500	+1.065%	1	4,404	-2.439%
2026-06-10	131.4500	131.4500	131.4500	131.4500	-12.220%	1	4,404	-1.400%
2026-06-01	149.7500	149.7500	149.7500	149.7500	+5.384%	1	4,404	-13.449%
2026-05-28	142.1000	142.1000	142.1000	142.1000	+1.031%	1	4,404	-8.790%
2026-05-27	138.5100	140.6500	138.5100	140.6500	-7.223%	11	4,404	-7.849%
2026-05-12	149.3200	151.6000	149.3200	151.6000	+7.579%	2	4,404	-14.505%
2026-05-07	140.9200	140.9200	140.9200	140.9200	+6.202%	2	4,404	-8.026%
2026-05-06	133.1400	133.1400	132.6900	132.6900	+0.713%	2	4,404	-2.321%
2026-04-23	131.7500	131.7500	131.7500	131.7500	+6.723%	15	4,404	-1.624%
2026-04-14	123.5000	123.5000	123.3000	123.4500	+5.243%	66	4,404	+4.990%
2026-04-13	118.0000	118.0000	117.1600	117.3000	-0.085%	58	4,404	+10.494%
2026-04-10	117.3000	117.5000	117.3000	117.4000	+14.537%	96	4,410	+10.400%
2026-03-31	102.3500	102.5500	102.3500	102.5000	-9.890%	13	4,410	+26.449%
2026-03-16	113.7500	113.7500	113.7500	113.7500	+0.753%	6	4,410	+13.943%
2026-03-05	112.9000	112.9000	112.9000	112.9000	-5.720%	1	4,410	+14.801%
2026-02-02	119.7500	119.7500	119.7500	119.7500	+3.002%	4	4,410	+8.234%
2026-01-26	116.2600	116.2600	116.2600	116.2600	-2.360%	1	4,410	+11.483%
2026-01-02	120.0000	120.0000	119.0100	119.0700	+0.523%	3	4,410	+8.852%
2025-12-30	117.9600	119.3500	117.4300	118.4500	+0.025%	70	4,410	+9.422%
2025-12-29	117.3400	118.4200	117.3300	118.4200	-3.567%	22	4,435	+9.449%
2025-12-26	120.7500	122.9000	120.7500	122.8000	+4.015%	69	4,438	+5.546%
2025-12-24	118.0600	118.0600	118.0600	118.0600	-0.464%	1	4,439	+9.783%
2025-12-23	118.6100	118.6100	118.6100	118.6100	+9.631%	1	4,439	+9.274%
2025-12-15	107.8600	108.1900	107.8600	108.1900	+1.701%	2	4,440	+19.799%
2025-12-12	110.5000	110.5000	106.3800	106.3800	-4.076%	4	4,440	+21.837%
2025-12-11	110.8900	111.2100	110.8900	110.9000	-3.833%	4	4,439	+16.871%
2025-12-10	114.0600	115.3200	114.0600	115.3200	+0.104%	7	4,442	+12.392%
2025-12-09	115.2700	116.0000	114.9000	115.2000	-0.903%	56	4,439	+12.509%
2025-12-08	114.2900	116.2500	114.2900	116.2500	+3.150%	4	4,443	+11.492%
2025-12-05	113.0100	113.3000	112.6000	112.7000	-0.775%	13	4,440	+15.004%
2025-12-04	112.8600	114.8500	112.8600	113.5800	+1.592%	32	4,435	+14.113%
2025-12-03	111.8000	111.8000	111.8000	111.8000	+1.039%	1	4,420	+15.930%
2025-11-26	111.8700	111.8700	110.6400	110.6500	-5.330%	22	4,414	+17.135%
2025-11-19	116.8800	116.8800	116.8800	116.8800	-2.028%	1	4,414	+10.892%
2025-11-17	119.4500	119.4500	119.2000	119.3000	-1.144%	10	4,413	+8.642%
2025-11-14	120.6800	120.6800	120.6800	120.6800	-9.297%	30	4,413	+7.400%
2025-11-04	133.0500	133.0500	133.0500	133.0500	-2.205%	1	4,413	-2.585%
2025-10-31	136.6000	136.6000	135.8000	136.0500	+2.440%	38	4,413	-4.734%
2025-10-30	134.9000	135.1500	132.6600	132.8100	+8.204%	17	4,413	-2.409%
2025-10-28	125.1300	125.1300	122.7400	122.7400	+0.073%	2	4,413	+5.597%
2025-10-27	122.8500	122.8500	122.6500	122.6500	+3.905%	56	4,413	+5.675%
2025-10-24	116.5600	118.2500	115.8500	118.0400	+3.954%	38	4,413	+9.802%
2025-10-23	114.0700	114.2600	113.5500	113.5500	+2.012%	6	4,416	+14.144%
2025-10-22	110.9800	111.3100	110.9800	111.3100	-5.389%	2	4,415	+16.441%
2025-10-10	126.8500	127.1600	117.5700	117.6500	-6.292%	61	4,415	+10.166%
2025-10-09	125.5000	125.5500	125.5000	125.5500	+4.843%	15	4,410	+3.234%
2025-10-08	119.8500	119.9000	119.7500	119.7500	+2.219%	10	4,410	+8.234%
2025-10-07	117.3000	117.3000	117.1500	117.1500	-2.537%	10	4,410	+10.636%
2025-10-03	120.2000	120.2000	120.1500	120.2000	+1.392%	15	4,410	+7.829%
2025-10-01	118.6500	118.6500	118.5500	118.5500	+0.424%	10	4,410	+9.329%
2025-09-30	118.0500	118.1000	118.0000	118.0500	+7.808%	56	4,410	+9.792%
2025-09-25	109.5000	109.5000	109.5000	109.5000	0.000%	5	4,410	+18.365%
2025-09-23	111.2000	111.2500	109.5000	109.5000	+2.098%	33	4,415	+18.365%
2025-09-19	107.2500	107.2500	107.2500	107.2500	-1.015%	11	4,415	+20.848%
2025-09-18	108.3500	108.4000	108.3500	108.3500	+0.371%	28	4,415	+19.622%
2025-09-10	109.3000	109.4500	107.9500	107.9500	+10.018%	74	4,415	+20.065%
2025-09-05	98.1200	98.1200	98.1200	98.1200	-12.393%	5	4,415	+32.093%
2025-08-28	112.0000	112.0000	112.0000	112.0000	-1.711%	50	4,415	+15.723%
2025-08-14	114.0000	114.0000	113.9500	113.9500	-1.555%	20	4,415	+13.743%
2025-08-11	115.7500	115.8000	115.7500	115.7500	+1.937%	25	4,415	+11.974%
2025-08-07	113.3500	113.5500	113.3500	113.5500	+2.436%	25	4,415	+14.144%
2025-08-06	111.0000	111.1500	110.8500	110.8500	-0.628%	10	4,415	+16.924%
2025-07-30	111.3000	111.5500	111.2500	111.5500	+3.239%	10	4,415	+16.190%
2025-07-29	108.3000	108.3000	108.0500	108.0500	-0.185%	31	4,415	+19.954%
2025-07-28	108.2500	108.2500	108.2500	108.2500	+2.802%	230	4,415	+19.732%
2025-07-21	105.3000	105.3000	105.3000	105.3000	-0.847%	50	4,645	+23.086%
2025-07-17	106.3000	106.3000	106.2000	106.2000	+1.871%	5	4,645	+22.043%
2025-07-15	105.0300	105.0300	104.2000	104.2500	+6.323%	47	4,645	+24.326%
2025-07-14	98.0500	98.0500	98.0500	98.0500	-0.960%	16	4,672	+32.188%
2025-07-11	99.7000	100.0500	99.0000	99.0000	+3.071%	14	4,672	+30.919%
2025-07-09	96.4000	96.5000	95.9000	96.0500	+9.771%	22	4,672	+34.940%
2025-07-01	90.0000	90.0000	86.7000	87.5000	-3.846%	103	4,744	+48.126%
2025-06-30	90.0000	91.0000	90.0000	91.0000	+1.111%	2	4,825	+42.429%
2025-06-27	91.0000	91.0500	90.0000	90.0000	+1.124%	10	4,825	+44.011%
2025-06-26	90.0000	90.0000	89.0000	89.0000	+9.135%	152	4,826	+45.629%
2025-06-24	78.9500	81.5500	78.9500	81.5500	+3.899%	2	4,925	+58.933%
2025-06-23	78.6000	78.6000	78.4800	78.4900	-1.270%	206	4,923	+65.129%
2025-06-18	79.5000	79.5000	79.5000	79.5000	+0.506%	1	5,081	+63.031%
2025-06-17	79.4500	79.4500	79.1000	79.1000	-1.702%	7	5,081	+63.856%
2025-06-16	78.4200	80.4700	78.4200	80.4700	+2.119%	13	5,082	+61.066%
2025-06-11	78.8000	78.8000	78.8000	78.8000	+2.805%	1	5,079	+64.480%
2025-06-03	76.6500	76.6500	76.6500	76.6500	+12.654%	20	5,078	+69.093%
2025-05-23	68.0400	68.0400	68.0400	68.0400	-3.284%	2	5,099	+90.491%
2025-05-19	70.3500	70.3500	70.3500	70.3500	+0.142%	1	5,099	+84.236%
2025-05-14	70.7500	70.7500	70.2500	70.2500	+6.198%	19	5,099	+84.498%
2025-05-13	66.9000	67.0500	66.1500	66.1500	+41.407%	19	5,118	+95.933%
2025-04-25	46.7500	46.7800	46.7500	46.7800	+7.912%	40	5,137	+177.063%
2025-04-23	44.3500	44.4000	43.3500	43.3500	+7.515%	9	5,137	+198.985%
2025-04-22	40.3200	40.3200	40.3200	40.3200	+6.413%	1	5,137	+221.453%
2025-04-21	37.9000	37.9000	37.8900	37.8900	-25.706%	120	5,136	+242.069%
2025-04-15	51.0000	51.0000	51.0000	51.0000	+39.726%	10	5,197	+154.137%
2025-04-07	36.5000	36.5000	36.5000	36.5000	-2.537%	5	5,194	+255.096%
2025-04-04	37.4500	37.4500	37.4500	37.4500	-25.547%	20	5,194	+246.088%
2025-04-02	50.3000	50.3000	50.3000	50.3000	-0.040%	20	5,194	+157.674%
2025-03-07	50.3200	50.3200	50.3200	50.3200	-23.479%	60	5,214	+157.572%
2025-02-27	65.7600	65.7600	65.7600	65.7600	-10.470%	20	5,184	+97.095%
2025-02-21	73.4500	73.4500	73.4500	73.4500	+14.945%	2	5,194	+76.460%
2025-01-29	63.9000	63.9000	63.9000	63.9000	-24.019%	1	5,195	+102.833%
2025-01-23	84.1000	84.1000	84.1000	84.1000	+11.984%	15	5,195	+54.114%
2025-01-16	75.1000	75.1000	75.1000	75.1000	+2.274%	6	5,195	+72.583%
2025-01-15	73.4200	73.4300	73.4000	73.4300	+3.132%	9	5,195	+76.508%
2025-01-13	71.2000	71.2000	71.2000	71.2000	-4.749%	2	5,198	+82.037%
2025-01-10	74.7500	74.7500	74.7500	74.7500	-7.625%	8	5,198	+73.391%
2025-01-07	80.9200	80.9200	80.9200	80.9200	-8.905%	1	5,198	+60.171%
2025-01-06	88.5500	88.8300	88.5500	88.8300	+15.364%	2	5,199	+45.908%
2024-12-30	77.0000	77.0000	77.0000	77.0000	+3.010%	1	5,200	+68.325%
2024-12-27	74.7500	74.7500	74.7500	74.7500	-7.224%	2	5,199	+73.391%
2024-12-24	80.5700	80.5700	80.5700	80.5700	+3.070%	1	5,199	+60.866%
2024-12-23	78.1700	78.1700	78.1700	78.1700	+6.224%	10	5,199	+65.805%
2024-12-20	73.5900	73.5900	73.5900	73.5900	-2.206%	1	5,209	+76.124%
2024-12-18	75.2500	75.2500	75.2500	75.2500	-11.471%	1	5,209	+72.239%
2024-12-05	85.0000	85.0000	85.0000	85.0000	+8.543%	1	5,208	+52.482%
2024-12-03	78.2000	78.3100	78.2000	78.3100	+1.834%	2	5,207	+65.509%
2024-11-29	76.9000	76.9000	76.9000	76.9000	-2.287%	2	5,209	+68.544%
2024-11-25	78.7000	78.7000	78.7000	78.7000	-4.235%	4	5,208	+64.689%
2024-11-22	83.5000	83.5000	82.1800	82.1800	-2.492%	12	5,208	+57.715%
2024-11-20	84.2800	84.2800	84.2800	84.2800	+1.031%	1	5,207	+53.785%
2024-11-19	82.5500	83.4200	82.5000	83.4200	+1.422%	3	5,208	+55.370%
2024-11-15	82.5000	82.5000	82.2500	82.2500	-2.915%	12	5,210	+57.581%
2024-11-06	84.7200	84.7200	84.7200	84.7200	+6.767%	10	5,210	+52.986%
2024-11-05	79.3500	79.3500	79.3500	79.3500	+3.820%	10	5,210	+63.340%
2024-11-01	76.4300	76.4300	76.4300	76.4300	-8.587%	2	5,210	+69.580%
2024-10-25	83.0000	83.8800	83.0000	83.6100	+4.513%	16	5,210	+55.017%
2024-10-23	80.0000	80.0000	80.0000	80.0000	+27.939%	1	5,205	+62.013%
2024-09-27	62.5300	62.5300	62.5300	62.5300	+6.434%	2	5,205	+107.277%
2024-09-23	59.1000	59.1000	58.7500	58.7500	-0.424%	4	5,206	+120.613%
2024-09-20	59.0000	59.0000	59.0000	59.0000	+0.993%	4	5,207	+119.678%
2024-09-18	58.3000	58.4200	58.3000	58.4200	-2.438%	4	5,207	+121.859%
2024-09-16	59.8800	59.8800	59.8800	59.8800	-6.144%	1	5,208	+116.450%
2024-09-12	63.2000	63.8000	62.7000	63.8000	+12.048%	37	5,208	+103.150%
2024-09-11	56.9000	56.9400	56.9000	56.9400	+13.994%	84	5,244	+127.626%
2024-09-06	49.9500	49.9500	49.9500	49.9500	-7.242%	2	5,286	+159.479%
2024-09-03	55.0000	55.0000	53.8500	53.8500	-15.063%	21	5,286	+140.687%
2024-08-29	65.6700	65.6700	63.4000	63.4000	-11.018%	11	5,286	+104.432%
2024-08-27	71.2200	71.4700	71.2200	71.2500	-0.558%	6	5,291	+81.909%
2024-08-23	71.6500	71.6500	71.6500	71.6500	+4.982%	20	5,293	+80.893%
2024-08-22	68.2500	68.2500	68.2500	68.2500	+10.976%	1	5,293	+89.905%
2024-08-14	61.2500	61.5000	61.2500	61.5000	+5.943%	8	5,294	+110.748%
2024-08-13	58.0500	58.0500	58.0500	58.0500	+7.440%	1	5,298	+123.273%
2024-08-12	54.0300	54.0300	54.0300	54.0300	+5.219%	10	5,299	+139.885%
2024-08-09	51.3500	51.3500	51.3500	51.3500	+2.947%	20	5,309	+152.405%
2024-08-07	51.9700	51.9700	49.5500	49.8800	-3.892%	110	5,319	+159.844%
2024-08-06	52.0000	52.0000	51.9000	51.9000	+5.918%	11	5,337	+149.730%
2024-08-05	49.5600	49.5600	49.0000	49.0000	-8.871%	15	5,347	+164.510%
2024-08-02	49.6200	53.7700	49.6200	53.7700	-0.610%	22	5,360	+141.045%
2024-08-01	60.4000	60.4000	54.1000	54.1000	-8.460%	13	5,360	+139.575%
2024-07-31	59.3000	59.3000	59.1000	59.1000	+11.195%	11	5,362	+119.306%
2024-07-30	53.1500	53.1500	53.1500	53.1500	-11.535%	10	5,351	+143.857%
2024-07-29	60.0800	60.0800	60.0800	60.0800	+9.236%	10	5,341	+115.729%
2024-07-25	55.0000	55.0000	55.0000	55.0000	-7.842%	1	5,341	+135.655%
2024-07-24	63.0000	63.0000	59.6800	59.6800	-11.151%	29	5,342	+117.175%
2024-07-23	67.1700	67.1700	67.1700	67.1700	+7.472%	1	5,366	+92.958%
2024-07-19	62.0000	62.5000	61.8000	62.5000	-2.875%	12	5,366	+107.376%
2024-07-18	64.3000	64.3500	64.3000	64.3500	+3.042%	2	5,376	+101.414%
2024-07-17	63.2500	63.2500	61.3400	62.4500	-15.836%	23	5,376	+107.542%
2024-07-09	74.2000	74.2000	74.2000	74.2000	+4.213%	1	5,378	+74.677%
2024-07-08	71.2000	71.2000	71.2000	71.2000	+0.993%	1	5,377	+82.037%
2024-07-03	70.5000	70.5000	70.5000	70.5000	+6.818%	2	5,378	+83.844%
2024-07-02	65.8000	66.0000	65.4000	66.0000	-2.150%	11	5,378	+96.379%
2024-07-01	67.4000	67.4500	67.4000	67.4500	-1.533%	2	5,380	+92.157%
2024-06-25	68.5000	68.5000	68.5000	68.5000	+6.449%	2	5,381	+89.212%
2024-06-24	64.3500	64.3500	64.3500	64.3500	-10.276%	1	5,383	+101.414%
2024-06-21	71.7200	71.7200	71.7200	71.7200	-10.518%	20	5,383	+80.717%
2024-06-20	81.1800	81.1800	80.1500	80.1500	+8.722%	2	5,383	+61.709%
2024-06-17	73.9500	74.6800	73.7200	73.7200	-1.312%	16	5,383	+75.814%
2024-06-14	74.5500	74.7000	73.8000	74.7000	+2.822%	12	5,389	+73.507%
2024-06-13	71.8300	72.6500	70.6700	72.6500	+6.400%	12	5,394	+78.403%
2024-06-12	66.9300	68.4200	66.9300	68.2800	+6.854%	14	5,403	+89.821%
2024-06-11	63.9000	63.9000	63.9000	63.9000	-0.452%	2	5,402	+102.833%
2024-06-10	64.1900	64.1900	64.1900	64.1900	0.000%	1	5,400	+101.916%