Dark

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

Inactive

Jun 17, 2026

132.65-6.122%(-8.65)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	132.6500	132.6500	132.6500	132.6500	-6.122%	20	359	0.000%
2026-06-03	141.3000	141.3000	141.3000	141.3000	-0.563%	1	359	-6.122%
2026-05-08	142.5000	142.5000	142.1000	142.1000	+2.599%	2	358	-6.650%
2026-05-07	139.5500	139.5600	138.2800	138.5000	+19.397%	8	357	-4.224%
2026-04-10	116.0000	116.0000	116.0000	116.0000	+5.368%	1	357	+14.353%
2026-03-05	110.9600	110.9600	110.0900	110.0900	-0.605%	68	383	+20.492%
2026-03-04	110.7600	110.7600	110.7600	110.7600	-11.257%	75	408	+19.763%
2026-02-25	124.8100	124.8100	124.8100	124.8100	+7.437%	1	334	+6.282%
2026-02-20	116.5200	116.5200	116.1700	116.1700	-0.590%	3	334	+14.186%
2026-02-18	116.8600	116.8600	116.8600	116.8600	+7.765%	1	335	+13.512%
2026-02-06	108.4400	108.4400	108.4400	108.4400	+4.500%	1	335	+22.326%
2026-02-05	103.7700	103.7700	103.7700	103.7700	-11.873%	1	334	+27.831%
2026-01-29	117.7500	117.7500	117.7500	117.7500	+0.418%	1	334	+12.654%
2026-01-27	117.2600	117.2600	117.2600	117.2600	+1.983%	1	334	+13.125%
2026-01-12	113.6500	114.9800	113.6500	114.9800	-2.970%	2	334	+15.368%
2026-01-05	118.5000	118.5000	118.5000	118.5000	+0.373%	3	334	+11.941%
2026-01-02	117.9700	118.2600	117.9700	118.0600	+1.566%	9	334	+12.358%
2025-12-31	117.4200	117.5000	116.2400	116.2400	+0.207%	22	337	+14.117%
2025-12-30	116.1100	116.7500	115.5700	116.0000	+0.207%	10	337	+14.353%
2025-12-29	115.7300	116.0400	115.7300	115.7600	-3.292%	12	341	+14.591%
2025-12-26	119.7100	119.7100	119.7000	119.7000	+12.205%	4	335	+10.819%
2025-12-15	106.6800	106.6800	106.6800	106.6800	+2.184%	1	335	+24.344%
2025-12-12	104.6900	104.6900	104.4000	104.4000	-4.483%	3	335	+27.059%
2025-12-11	107.3200	109.4000	107.3200	109.3000	-2.419%	6	335	+21.363%
2025-12-10	112.0100	112.0100	112.0100	112.0100	-1.538%	1	337	+18.427%
2025-12-09	114.2600	114.2600	113.5200	113.7600	-2.736%	3	337	+16.605%
2025-11-17	116.9600	116.9600	116.9600	116.9600	-9.228%	20	334	+13.415%
2025-11-10	128.8500	128.8500	128.8500	128.8500	+10.270%	1	334	+2.949%
2025-11-06	116.8500	116.8500	116.8500	116.8500	-11.651%	1	334	+13.522%
2025-10-30	132.2600	132.2600	132.2600	132.2600	+4.035%	1	335	+0.295%
2025-10-28	120.7600	127.1300	120.7600	127.1300	+10.943%	23	336	+4.342%
2025-10-24	114.0800	114.9000	114.0800	114.5900	+2.221%	6	335	+15.761%
2025-10-23	112.4400	112.4400	111.9000	112.1000	+2.581%	5	335	+18.332%
2025-10-22	109.0100	109.2800	109.0100	109.2800	-7.531%	2	334	+21.385%
2025-10-10	125.1000	125.2500	117.5600	118.1800	+5.801%	4	334	+12.244%
2025-09-29	111.7000	111.7000	111.6500	111.7000	+4.784%	15	334	+18.756%
2025-09-18	106.6000	106.6000	106.6000	106.6000	+2.451%	2	334	+24.437%
2025-09-16	104.4500	104.4500	104.0500	104.0500	-2.666%	15	334	+27.487%
2025-08-29	106.9000	106.9000	106.9000	106.9000	-3.258%	1	335	+24.088%
2025-08-27	110.5000	110.5000	110.5000	110.5000	+5.489%	3	335	+20.045%
2025-07-25	104.7500	104.7500	104.7500	104.7500	+0.721%	2	335	+26.635%
2025-07-17	105.0000	105.0000	104.0000	104.0000	+1.911%	2	337	+27.548%
2025-07-16	101.7500	102.0500	100.9500	102.0500	+0.049%	4	339	+29.985%
2025-07-15	102.0000	102.0000	102.0000	102.0000	+6.084%	1	343	+30.049%
2025-07-11	96.1500	96.1500	96.1500	96.1500	+0.544%	1	344	+37.962%
2025-07-10	95.5000	95.6300	95.5000	95.6300	+1.089%	2	343	+38.712%
2025-07-09	94.8000	94.8000	94.6000	94.6000	+4.530%	2	342	+40.222%
2025-07-07	90.5000	90.5000	90.5000	90.5000	+1.685%	1	340	+46.575%
2025-07-02	86.7000	89.0000	86.7000	89.0000	+3.164%	3	339	+49.045%
2025-07-01	86.4900	86.5500	86.2700	86.2700	-1.507%	12	347	+53.761%
2025-06-26	87.5900	87.5900	87.5900	87.5900	+13.975%	5	352	+51.444%
2025-06-11	76.8500	76.8500	76.8500	76.8500	+1.640%	1	357	+72.609%
2025-06-09	75.6100	75.6100	75.6100	75.6100	+4.723%	100	357	+75.440%
2025-06-03	72.2000	72.2000	72.2000	72.2000	+42.547%	1	457	+83.726%
2025-05-07	50.6500	50.6500	50.6500	50.6500	+0.297%	25	457	+161.895%
2025-05-02	50.5000	50.5000	50.5000	50.5000	+6.878%	2	457	+162.673%
2025-04-25	47.2500	47.2500	47.2500	47.2500	+7.509%	2	457	+180.741%
2025-04-17	43.9500	43.9500	43.9500	43.9500	-3.808%	1	456	+201.820%
2025-04-09	45.6900	45.6900	45.6900	45.6900	+13.206%	1	456	+190.326%
2025-04-07	31.3300	40.3600	31.3300	40.3600	+13.244%	22	456	+228.667%
2025-04-04	36.3000	36.3000	35.6300	35.6400	-16.612%	26	467	+272.194%
2025-04-03	43.4500	43.4500	42.7400	42.7400	-13.831%	4	480	+210.365%
2025-04-02	49.6000	49.6000	49.6000	49.6000	+12.984%	5	483	+167.440%
2025-03-31	44.1200	44.1200	43.9000	43.9000	-11.367%	4	488	+202.164%
2025-03-27	49.5000	49.5300	49.5000	49.5300	+5.383%	5	488	+167.817%
2025-03-10	48.0000	48.0000	47.0000	47.0000	-9.806%	15	493	+182.234%
2025-03-04	52.1100	52.1100	52.1100	52.1100	-18.476%	10	508	+154.558%
2025-02-27	67.2800	67.2800	63.9200	63.9200	-6.768%	3	518	+107.525%
2025-02-24	68.5600	68.5600	68.5600	68.5600	-12.249%	1	520	+93.480%
2025-02-18	78.1300	78.1300	78.1300	78.1300	+16.265%	6	520	+69.781%
2025-02-07	67.2000	67.2000	67.2000	67.2000	+10.526%	10	526	+97.396%
2025-01-29	60.8000	60.8000	60.8000	60.8000	+3.666%	10	531	+118.174%
2025-01-28	58.6500	58.6500	58.6500	58.6500	-28.606%	10	541	+126.172%
2025-01-23	82.1500	82.1500	82.1500	82.1500	-1.084%	10	541	+61.473%
2025-01-22	83.0500	83.0500	83.0500	83.0500	+17.635%	5	551	+59.723%
2025-01-13	70.6000	70.6000	70.6000	70.6000	-11.384%	1	556	+87.890%
2025-01-07	80.0200	80.0200	79.6700	79.6700	+0.277%	2	556	+66.499%
2024-12-06	79.4500	79.5300	79.3500	79.4500	-8.605%	20	556	+66.960%
2024-11-11	86.9300	86.9300	86.9300	86.9300	+5.716%	1	561	+52.594%
2024-11-06	82.2300	82.2300	82.2300	82.2300	+12.644%	1	560	+61.316%
2024-10-31	73.0000	73.0000	73.0000	73.0000	-9.215%	1	561	+81.712%
2024-10-28	80.6500	80.6500	80.4100	80.4100	+2.472%	11	561	+64.967%
2024-10-24	78.4700	78.4700	78.4700	78.4700	+0.861%	1	562	+69.045%
2024-10-14	76.5000	78.4400	76.5000	77.8000	+5.107%	13	562	+70.501%
2024-10-10	74.1900	74.1900	73.9900	74.0200	+10.313%	20	572	+79.208%
2024-10-07	66.8000	67.1000	66.8000	67.1000	+5.387%	39	562	+97.690%
2024-09-27	63.6700	63.6700	63.6700	63.6700	+0.094%	4	575	+108.340%
2024-09-26	63.6100	63.6100	63.6100	63.6100	+3.347%	1	577	+108.536%
2024-09-13	61.5500	61.5500	61.5500	61.5500	-2.379%	8	577	+115.516%
2024-09-12	63.0500	63.0500	63.0500	63.0500	+6.955%	10	581	+110.389%
2024-09-11	56.3900	58.9500	56.3900	58.9500	+11.860%	48	581	+125.021%
2024-09-04	52.7000	52.7000	52.7000	52.7000	+0.324%	1	591	+151.708%
2024-09-03	52.5300	52.5300	52.5300	52.5300	-18.152%	8	591	+152.522%
2024-08-29	64.1800	64.1800	64.1800	64.1800	-5.143%	6	599	+106.684%
2024-08-28	67.6600	67.6600	67.6600	67.6600	-3.974%	4	593	+96.054%
2024-08-27	69.1800	70.4600	69.1800	70.4600	+1.352%	55	589	+88.263%
2024-08-26	69.6800	69.6800	69.5200	69.5200	-1.599%	11	579	+90.808%
2024-08-23	69.9600	70.6500	69.9600	70.6500	+5.684%	26	588	+87.757%
2024-08-22	70.1000	70.1000	66.8500	66.8500	-6.162%	15	598	+98.429%
2024-08-21	71.2200	71.2400	71.2200	71.2400	+1.670%	10	608	+86.202%
2024-08-20	70.0700	70.0700	70.0700	70.0700	+3.257%	10	618	+89.311%
2024-08-19	67.8500	67.8600	67.8500	67.8600	+1.663%	10	628	+95.476%
2024-08-16	65.2500	66.7500	65.2500	66.7500	+1.676%	22	618	+98.727%
2024-08-15	62.6500	65.6500	62.6500	65.6500	+11.650%	11	607	+102.056%
2024-08-14	58.7700	58.8000	58.7700	58.8000	+1.292%	10	596	+125.595%
2024-08-13	57.9600	58.0500	57.9600	58.0500	+16.146%	12	586	+128.510%
2024-08-08	49.9800	49.9800	49.9800	49.9800	+4.125%	1	576	+165.406%
2024-08-07	48.0000	48.0000	48.0000	48.0000	+0.840%	1	576	+176.354%
2024-08-05	48.9000	48.9000	47.6000	47.6000	-19.933%	8	576	+178.676%
2024-07-18	61.5000	61.5000	59.4500	59.4500	-13.965%	25	577	+123.129%
2024-07-15	69.2700	69.7800	69.1000	69.1000	-8.719%	30	577	+91.968%
2024-07-11	75.7000	75.7000	75.7000	75.7000	+0.212%	3	577	+75.231%
2024-07-10	75.5400	75.5400	75.5400	75.5400	+2.566%	10	577	+75.602%
2024-07-09	73.6500	73.6500	73.6500	73.6500	+5.971%	1	587	+80.109%
2024-07-08	69.0000	70.0700	69.0000	69.5000	+0.144%	41	587	+90.863%
2024-07-05	69.4000	69.4000	68.7200	69.4000	+4.361%	40	596	+91.138%
2024-07-03	66.5000	66.5000	66.5000	66.5000	-2.849%	3	595	+99.474%
2024-06-28	68.4500	68.4500	68.4500	68.4500	+8.737%	20	595	+93.791%
2024-06-25	62.9500	62.9500	62.9500	62.9500	-4.229%	25	595	+110.723%
2024-06-24	65.2500	65.7300	65.2500	65.7300	-5.424%	10	595	+101.810%
2024-06-21	69.5000	69.5000	69.2000	69.5000	-6.711%	7	595	+90.863%
2024-06-20	81.1200	81.1200	73.2500	74.5000	-2.716%	32	595	+78.054%
2024-06-18	76.1700	76.5800	76.1700	76.5800	+5.005%	11	586	+73.218%
2024-06-14	73.3000	73.3000	72.9300	72.9300	+3.447%	4	586	+81.887%
2024-06-13	70.5000	70.5000	70.5000	70.5000	+9.506%	10	585	+88.156%
2024-06-10	64.5400	64.5900	64.3800	64.3800	0.000%	5	585	+106.042%