Dark

NVDA20261218C76
NVDA Dec 18 2026 76.00 Call (NVDA261218C00076000)
option OPRA

Inactive

Sep 17, 2026

144.73+0.906%(+1.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	144.7300	144.7300	144.7300	144.7300	+0.906%	5	344	0.000%
2026-09-10	142.9800	143.4300	142.9800	143.4300	-0.223%	94	346	+0.906%
2026-08-20	143.7500	143.7500	143.7500	143.7500	-1.080%	5	346	+0.682%
2026-08-18	144.9000	145.3200	144.9000	145.3200	+9.551%	5	351	-0.406%
2026-06-17	132.6500	132.6500	132.6500	132.6500	-6.122%	20	359	+9.107%
2026-06-03	141.3000	141.3000	141.3000	141.3000	-0.563%	1	359	+2.427%
2026-05-08	142.5000	142.5000	142.1000	142.1000	+2.599%	2	358	+1.851%
2026-05-07	139.5500	139.5600	138.2800	138.5000	+19.397%	8	357	+4.498%
2026-04-10	116.0000	116.0000	116.0000	116.0000	+5.368%	1	357	+24.767%
2026-03-05	110.9600	110.9600	110.0900	110.0900	-0.605%	68	383	+31.465%
2026-03-04	110.7600	110.7600	110.7600	110.7600	-11.257%	75	408	+30.670%
2026-02-25	124.8100	124.8100	124.8100	124.8100	+7.437%	1	334	+15.960%
2026-02-20	116.5200	116.5200	116.1700	116.1700	-0.590%	3	334	+24.585%
2026-02-18	116.8600	116.8600	116.8600	116.8600	+7.765%	1	335	+23.849%
2026-02-06	108.4400	108.4400	108.4400	108.4400	+4.500%	1	335	+33.466%
2026-02-05	103.7700	103.7700	103.7700	103.7700	-11.873%	1	334	+39.472%
2026-01-29	117.7500	117.7500	117.7500	117.7500	+0.418%	1	334	+22.913%
2026-01-27	117.2600	117.2600	117.2600	117.2600	+1.983%	1	334	+23.427%
2026-01-12	113.6500	114.9800	113.6500	114.9800	-2.970%	2	334	+25.874%
2026-01-05	118.5000	118.5000	118.5000	118.5000	+0.373%	3	334	+22.135%
2026-01-02	117.9700	118.2600	117.9700	118.0600	+1.566%	9	334	+22.590%
2025-12-31	117.4200	117.5000	116.2400	116.2400	+0.207%	22	337	+24.510%
2025-12-30	116.1100	116.7500	115.5700	116.0000	+0.207%	10	337	+24.767%
2025-12-29	115.7300	116.0400	115.7300	115.7600	-3.292%	12	341	+25.026%
2025-12-26	119.7100	119.7100	119.7000	119.7000	+12.205%	4	335	+20.911%
2025-12-15	106.6800	106.6800	106.6800	106.6800	+2.184%	1	335	+35.667%
2025-12-12	104.6900	104.6900	104.4000	104.4000	-4.483%	3	335	+38.630%
2025-12-11	107.3200	109.4000	107.3200	109.3000	-2.419%	6	335	+32.415%
2025-12-10	112.0100	112.0100	112.0100	112.0100	-1.538%	1	337	+29.212%
2025-12-09	114.2600	114.2600	113.5200	113.7600	-2.736%	3	337	+27.224%
2025-11-17	116.9600	116.9600	116.9600	116.9600	-9.228%	20	334	+23.743%
2025-11-10	128.8500	128.8500	128.8500	128.8500	+10.270%	1	334	+12.324%
2025-11-06	116.8500	116.8500	116.8500	116.8500	-11.651%	1	334	+23.860%
2025-10-30	132.2600	132.2600	132.2600	132.2600	+4.035%	1	335	+9.428%
2025-10-28	120.7600	127.1300	120.7600	127.1300	+10.943%	23	336	+13.844%
2025-10-24	114.0800	114.9000	114.0800	114.5900	+2.221%	6	335	+26.302%
2025-10-23	112.4400	112.4400	111.9000	112.1000	+2.581%	5	335	+29.108%
2025-10-22	109.0100	109.2800	109.0100	109.2800	-7.531%	2	334	+32.440%
2025-10-10	125.1000	125.2500	117.5600	118.1800	+5.801%	4	334	+22.466%
2025-09-29	111.7000	111.7000	111.6500	111.7000	+4.784%	15	334	+29.570%
2025-09-18	106.6000	106.6000	106.6000	106.6000	+2.451%	2	334	+35.769%
2025-09-16	104.4500	104.4500	104.0500	104.0500	-2.666%	15	334	+39.097%
2025-08-29	106.9000	106.9000	106.9000	106.9000	-3.258%	1	335	+35.388%
2025-08-27	110.5000	110.5000	110.5000	110.5000	+5.489%	3	335	+30.977%
2025-07-25	104.7500	104.7500	104.7500	104.7500	+0.721%	2	335	+38.167%
2025-07-17	105.0000	105.0000	104.0000	104.0000	+1.911%	2	337	+39.163%
2025-07-16	101.7500	102.0500	100.9500	102.0500	+0.049%	4	339	+41.823%
2025-07-15	102.0000	102.0000	102.0000	102.0000	+6.084%	1	343	+41.892%
2025-07-11	96.1500	96.1500	96.1500	96.1500	+0.544%	1	344	+50.525%
2025-07-10	95.5000	95.6300	95.5000	95.6300	+1.089%	2	343	+51.344%
2025-07-09	94.8000	94.8000	94.6000	94.6000	+4.530%	2	342	+52.992%
2025-07-07	90.5000	90.5000	90.5000	90.5000	+1.685%	1	340	+59.923%
2025-07-02	86.7000	89.0000	86.7000	89.0000	+3.164%	3	339	+62.618%
2025-07-01	86.4900	86.5500	86.2700	86.2700	-1.507%	12	347	+67.764%
2025-06-26	87.5900	87.5900	87.5900	87.5900	+13.975%	5	352	+65.236%
2025-06-11	76.8500	76.8500	76.8500	76.8500	+1.640%	1	357	+88.328%
2025-06-09	75.6100	75.6100	75.6100	75.6100	+4.723%	100	357	+91.416%
2025-06-03	72.2000	72.2000	72.2000	72.2000	+42.547%	1	457	+100.457%
2025-05-07	50.6500	50.6500	50.6500	50.6500	+0.297%	25	457	+185.745%
2025-05-02	50.5000	50.5000	50.5000	50.5000	+6.878%	2	457	+186.594%
2025-04-25	47.2500	47.2500	47.2500	47.2500	+7.509%	2	457	+206.307%
2025-04-17	43.9500	43.9500	43.9500	43.9500	-3.808%	1	456	+229.306%
2025-04-09	45.6900	45.6900	45.6900	45.6900	+13.206%	1	456	+216.765%
2025-04-07	31.3300	40.3600	31.3300	40.3600	+13.244%	22	456	+258.598%
2025-04-04	36.3000	36.3000	35.6300	35.6400	-16.612%	26	467	+306.089%
2025-04-03	43.4500	43.4500	42.7400	42.7400	-13.831%	4	480	+238.629%
2025-04-02	49.6000	49.6000	49.6000	49.6000	+12.984%	5	483	+191.794%
2025-03-31	44.1200	44.1200	43.9000	43.9000	-11.367%	4	488	+229.681%
2025-03-27	49.5000	49.5300	49.5000	49.5300	+5.383%	5	488	+192.207%
2025-03-10	48.0000	48.0000	47.0000	47.0000	-9.806%	15	493	+207.936%
2025-03-04	52.1100	52.1100	52.1100	52.1100	-18.476%	10	508	+177.739%
2025-02-27	67.2800	67.2800	63.9200	63.9200	-6.768%	3	518	+126.424%
2025-02-24	68.5600	68.5600	68.5600	68.5600	-12.249%	1	520	+111.100%
2025-02-18	78.1300	78.1300	78.1300	78.1300	+16.265%	6	520	+85.243%
2025-02-07	67.2000	67.2000	67.2000	67.2000	+10.526%	10	526	+115.372%
2025-01-29	60.8000	60.8000	60.8000	60.8000	+3.666%	10	531	+138.043%
2025-01-28	58.6500	58.6500	58.6500	58.6500	-28.606%	10	541	+146.769%
2025-01-23	82.1500	82.1500	82.1500	82.1500	-1.084%	10	541	+76.178%
2025-01-22	83.0500	83.0500	83.0500	83.0500	+17.635%	5	551	+74.269%
2025-01-13	70.6000	70.6000	70.6000	70.6000	-11.384%	1	556	+105.000%
2025-01-07	80.0200	80.0200	79.6700	79.6700	+0.277%	2	556	+81.662%
2024-12-06	79.4500	79.5300	79.3500	79.4500	-8.605%	20	556	+82.165%
2024-11-11	86.9300	86.9300	86.9300	86.9300	+5.716%	1	561	+66.490%
2024-11-06	82.2300	82.2300	82.2300	82.2300	+12.644%	1	560	+76.006%
2024-10-31	73.0000	73.0000	73.0000	73.0000	-9.215%	1	561	+98.260%
2024-10-28	80.6500	80.6500	80.4100	80.4100	+2.472%	11	561	+79.990%
2024-10-24	78.4700	78.4700	78.4700	78.4700	+0.861%	1	562	+84.440%
2024-10-14	76.5000	78.4400	76.5000	77.8000	+5.107%	13	562	+86.028%
2024-10-10	74.1900	74.1900	73.9900	74.0200	+10.313%	20	572	+95.528%
2024-10-07	66.8000	67.1000	66.8000	67.1000	+5.387%	39	562	+115.693%
2024-09-27	63.6700	63.6700	63.6700	63.6700	+0.094%	4	575	+127.313%
2024-09-26	63.6100	63.6100	63.6100	63.6100	+3.347%	1	577	+127.527%
2024-09-13	61.5500	61.5500	61.5500	61.5500	-2.379%	8	577	+135.142%
2024-09-12	63.0500	63.0500	63.0500	63.0500	+6.955%	10	581	+129.548%
2024-09-11	56.3900	58.9500	56.3900	58.9500	+11.860%	48	581	+145.513%
2024-09-04	52.7000	52.7000	52.7000	52.7000	+0.324%	1	591	+174.630%
2024-09-03	52.5300	52.5300	52.5300	52.5300	-18.152%	8	591	+175.519%
2024-08-29	64.1800	64.1800	64.1800	64.1800	-5.143%	6	599	+125.506%
2024-08-28	67.6600	67.6600	67.6600	67.6600	-3.974%	4	593	+113.908%
2024-08-27	69.1800	70.4600	69.1800	70.4600	+1.352%	55	589	+105.407%
2024-08-26	69.6800	69.6800	69.5200	69.5200	-1.599%	11	579	+108.185%
2024-08-23	69.9600	70.6500	69.9600	70.6500	+5.684%	26	588	+104.855%
2024-08-22	70.1000	70.1000	66.8500	66.8500	-6.162%	15	598	+116.500%
2024-08-21	71.2200	71.2400	71.2200	71.2400	+1.670%	10	608	+103.158%
2024-08-20	70.0700	70.0700	70.0700	70.0700	+3.257%	10	618	+106.551%
2024-08-19	67.8500	67.8600	67.8500	67.8600	+1.663%	10	628	+113.277%
2024-08-16	65.2500	66.7500	65.2500	66.7500	+1.676%	22	618	+116.824%
2024-08-15	62.6500	65.6500	62.6500	65.6500	+11.650%	11	607	+120.457%
2024-08-14	58.7700	58.8000	58.7700	58.8000	+1.292%	10	596	+146.139%
2024-08-13	57.9600	58.0500	57.9600	58.0500	+16.146%	12	586	+149.320%
2024-08-08	49.9800	49.9800	49.9800	49.9800	+4.125%	1	576	+189.576%
2024-08-07	48.0000	48.0000	48.0000	48.0000	+0.840%	1	576	+201.521%
2024-08-05	48.9000	48.9000	47.6000	47.6000	-19.933%	8	576	+204.055%
2024-07-18	61.5000	61.5000	59.4500	59.4500	-13.965%	25	577	+143.448%
2024-07-15	69.2700	69.7800	69.1000	69.1000	-8.719%	30	577	+109.450%
2024-07-11	75.7000	75.7000	75.7000	75.7000	+0.212%	3	577	+91.189%
2024-07-10	75.5400	75.5400	75.5400	75.5400	+2.566%	10	577	+91.594%
2024-07-09	73.6500	73.6500	73.6500	73.6500	+5.971%	1	587	+96.511%
2024-07-08	69.0000	70.0700	69.0000	69.5000	+0.144%	41	587	+108.245%
2024-07-05	69.4000	69.4000	68.7200	69.4000	+4.361%	40	596	+108.545%
2024-07-03	66.5000	66.5000	66.5000	66.5000	-2.849%	3	595	+117.639%
2024-06-28	68.4500	68.4500	68.4500	68.4500	+8.737%	20	595	+111.439%
2024-06-25	62.9500	62.9500	62.9500	62.9500	-4.229%	25	595	+129.913%
2024-06-24	65.2500	65.7300	65.2500	65.7300	-5.424%	10	595	+120.189%
2024-06-21	69.5000	69.5000	69.2000	69.5000	-6.711%	7	595	+108.245%
2024-06-20	81.1200	81.1200	73.2500	74.5000	-2.716%	32	595	+94.268%
2024-06-18	76.1700	76.5800	76.1700	76.5800	+5.005%	11	586	+88.992%
2024-06-14	73.3000	73.3000	72.9300	72.9300	+3.447%	4	586	+98.451%
2024-06-13	70.5000	70.5000	70.5000	70.5000	+9.506%	10	585	+105.291%
2024-06-10	64.5400	64.5900	64.3800	64.3800	0.000%	5	585	+124.806%