Dark

NVDA20261218C77
NVDA Dec 18 2026 77.00 Call (NVDA261218C00077000)
option OPRA

Inactive

Jun 29, 2026

119.12-0.501%(-0.60)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	119.1200	119.1200	119.1200	119.1200	-0.501%	20	1,650	0.000%
2026-06-25	119.7200	119.7200	119.7200	119.7200	-10.750%	4	1,650	-0.501%
2026-06-16	134.1400	134.1400	134.1400	134.1400	+3.984%	1	1,654	-11.197%
2026-06-12	129.0000	129.0000	129.0000	129.0000	-4.621%	5	1,659	-7.659%
2026-06-08	135.2500	135.2500	135.2500	135.2500	-3.819%	3	1,659	-11.926%
2026-06-03	140.6200	140.6200	140.6200	140.6200	-3.453%	2	1,661	-15.289%
2026-06-01	145.6500	145.6500	145.6500	145.6500	-4.171%	2	1,661	-18.215%
2026-05-15	151.9900	151.9900	151.9900	151.9900	-5.006%	1	1,661	-21.626%
2026-05-14	160.0000	160.0000	160.0000	160.0000	+6.425%	20	1,662	-25.550%
2026-05-13	149.4500	150.4700	149.0400	150.3400	+4.613%	4	1,663	-20.766%
2026-05-12	142.8700	143.7100	142.8700	143.7100	-1.494%	2	1,663	-17.111%
2026-05-11	143.1600	147.3500	143.1600	145.8900	+6.094%	24	1,663	-18.349%
2026-05-07	138.9500	139.1700	137.4500	137.5100	+5.777%	8	1,661	-13.374%
2026-05-06	130.0000	130.0000	130.0000	130.0000	+0.611%	3	1,661	-8.369%
2026-04-23	129.2000	129.2100	129.2000	129.2100	+1.620%	10	1,661	-7.809%
2026-04-22	126.9900	127.1500	126.9900	127.1500	+0.673%	20	1,661	-6.315%
2026-04-21	126.3000	126.3000	126.3000	126.3000	+27.306%	3	1,681	-5.685%
2026-03-26	99.2100	99.2100	99.2100	99.2100	-4.422%	1	1,681	+20.069%
2026-03-23	103.8000	103.8000	103.8000	103.8000	-5.361%	10	1,681	+14.759%
2026-03-05	109.5100	109.6800	109.5100	109.6800	+0.073%	200	1,691	+8.607%
2026-03-04	109.6000	109.6000	109.6000	109.6000	+2.574%	50	1,778	+8.686%
2026-02-27	106.8500	106.8500	106.8500	106.8500	-12.989%	3	1,778	+11.483%
2026-02-25	122.6700	122.8000	122.6700	122.8000	+2.163%	2	1,781	-2.997%
2026-02-24	116.5800	120.2000	116.5800	120.2000	+1.761%	6	1,781	-0.899%
2026-02-23	118.1200	118.1200	118.1200	118.1200	+2.597%	1	1,781	+0.847%
2026-02-20	115.0800	115.1300	115.0800	115.1300	+3.071%	6	1,781	+3.466%
2026-02-06	111.1700	111.7000	111.1700	111.7000	-3.947%	2	1,781	+6.643%
2026-01-27	116.3000	116.3000	116.2900	116.2900	+1.227%	3	1,781	+2.434%
2026-01-16	114.8800	114.8800	114.8800	114.8800	-0.078%	7	1,774	+3.691%
2025-12-31	116.3800	116.8300	114.9700	114.9700	-0.252%	51	1,783	+3.610%
2025-12-30	115.1200	115.9000	114.7700	115.2600	+0.200%	100	1,783	+3.349%
2025-12-29	114.7400	115.0500	114.7400	115.0300	+10.203%	14	1,774	+3.556%
2025-12-16	104.3800	104.3800	104.3800	104.3800	-0.893%	1	1,769	+14.121%
2025-12-15	105.8500	105.8500	105.3200	105.3200	+1.562%	2	1,770	+13.103%
2025-12-12	103.7000	103.7000	103.7000	103.7000	-4.336%	1	1,771	+14.870%
2025-12-11	108.3800	108.7200	108.1400	108.4000	-3.619%	9	1,771	+9.889%
2025-12-10	111.9900	112.4700	111.9900	112.4700	-0.266%	3	1,770	+5.913%
2025-12-09	113.2700	113.2700	112.7700	112.7700	+1.066%	2	1,772	+5.631%
2025-12-08	111.5800	112.0000	111.5800	111.5800	+1.769%	5	1,771	+6.757%
2025-12-05	110.6200	110.6200	109.6400	109.6400	-1.127%	2	1,771	+8.646%
2025-12-04	111.9700	111.9700	110.4900	110.8900	+1.214%	3	1,771	+7.422%
2025-12-03	109.8400	109.8400	109.5600	109.5600	-0.436%	2	1,771	+8.726%
2025-11-26	110.0400	110.0400	110.0400	110.0400	+8.950%	1	1,771	+8.252%
2025-11-25	101.0000	101.0000	101.0000	101.0000	-8.630%	2	1,771	+17.941%
2025-11-24	110.2600	110.5400	110.2600	110.5400	-4.311%	2	1,773	+7.762%
2025-11-19	115.5200	115.5200	115.5200	115.5200	+2.913%	1	1,775	+3.116%
2025-11-14	112.2500	112.2500	112.2500	112.2500	-15.168%	2	1,775	+6.120%
2025-10-31	132.3200	132.3200	132.3200	132.3200	+1.902%	1	1,775	-9.976%
2025-10-28	120.7900	129.8500	120.5100	129.8500	+8.697%	18	1,775	-8.263%
2025-10-27	119.4600	119.4600	119.4600	119.4600	+4.496%	1	1,775	-0.285%
2025-10-24	113.7000	114.3200	113.7000	114.3200	+2.824%	4	1,775	+4.199%
2025-10-23	111.2100	111.5700	111.0000	111.1800	+2.640%	4	1,775	+7.142%
2025-10-22	107.9900	108.3200	107.9900	108.3200	-2.677%	2	1,776	+9.970%
2025-10-14	111.3000	111.3000	111.3000	111.3000	-5.838%	1	1,776	+7.026%
2025-10-13	118.2000	118.2000	118.2000	118.2000	+0.845%	1	1,777	+0.778%
2025-10-10	124.2700	124.4200	116.5900	117.2100	-0.247%	4	1,778	+1.630%
2025-10-08	117.5000	117.5000	117.5000	117.5000	+0.513%	1	1,778	+1.379%
2025-10-07	116.9000	116.9000	116.9000	116.9000	+3.911%	1	1,780	+1.899%
2025-09-29	112.5000	112.5000	112.5000	112.5000	+5.882%	1	1,780	+5.884%
2025-09-19	106.2500	106.2500	106.2500	106.2500	+7.323%	5	1,781	+12.113%
2025-09-08	99.0000	99.0000	99.0000	99.0000	-1.581%	2	1,786	+20.323%
2025-09-03	100.5900	100.5900	100.5900	100.5900	-7.716%	2	1,788	+18.421%
2025-07-31	111.0000	111.0000	109.0000	109.0000	+1.113%	3	1,788	+9.284%
2025-07-30	107.8000	107.8000	107.8000	107.8000	+2.326%	1	1,788	+10.501%
2025-07-29	107.4500	108.0000	105.3500	105.3500	+0.669%	3	1,788	+13.071%
2025-07-28	104.4500	104.6500	104.4500	104.6500	+0.965%	2	1,788	+13.827%
2025-07-25	103.6500	103.6500	103.6500	103.6500	+1.132%	2	1,788	+14.925%
2025-07-18	102.4900	102.4900	102.4900	102.4900	+0.382%	1	1,786	+16.226%
2025-07-17	102.1000	102.1000	102.1000	102.1000	+0.295%	1	1,786	+16.670%
2025-07-16	102.0500	102.0500	101.0000	101.8000	+0.752%	4	1,786	+17.014%
2025-07-15	101.1500	101.1500	101.0400	101.0400	+5.912%	11	1,786	+17.894%
2025-07-14	95.4400	95.5500	95.4000	95.4000	+2.459%	3	1,795	+24.864%
2025-07-10	93.1100	93.1100	93.1100	93.1100	+22.047%	1	1,795	+27.935%
2025-06-16	76.2900	76.2900	76.2900	76.2900	+0.434%	1	1,796	+56.141%
2025-06-10	75.9600	75.9600	75.9600	75.9600	+13.543%	10	1,797	+56.819%
2025-05-30	66.9000	66.9000	66.9000	66.9000	-4.292%	4	1,797	+78.057%
2025-05-28	69.9000	69.9000	69.9000	69.9000	+8.322%	1	1,795	+70.415%
2025-05-13	64.5300	64.5300	64.5300	64.5300	+21.183%	1	1,794	+84.596%
2025-05-08	52.7400	53.2500	52.7400	53.2500	+4.967%	2	1,794	+123.700%
2025-05-02	50.7300	50.7300	50.7300	50.7300	+34.920%	2	1,794	+134.812%
2025-04-04	37.6000	37.6000	37.6000	37.6000	-12.252%	2	1,795	+216.809%
2025-04-03	42.8500	42.8500	42.8500	42.8500	-5.136%	10	1,794	+177.993%
2025-03-31	45.1700	45.1700	45.1700	45.1700	-16.599%	60	1,794	+163.715%
2025-03-13	54.1600	54.1600	54.1600	54.1600	+7.546%	2	1,796	+119.941%
2025-03-07	50.3600	50.3600	50.3600	50.3600	-7.511%	6	1,796	+136.537%
2025-03-05	54.4500	54.4500	54.4500	54.4500	-0.820%	3	1,799	+118.770%
2025-03-04	54.9000	54.9000	54.9000	54.9000	-1.964%	10	1,802	+116.976%
2025-02-28	56.0000	56.0000	56.0000	56.0000	-11.448%	2	1,792	+112.714%
2025-02-27	63.2400	63.2400	63.2400	63.2400	-8.520%	1	1,793	+88.362%
2025-02-24	71.1500	71.1500	69.1300	69.1300	+6.699%	17	1,794	+72.313%
2025-01-31	64.7900	64.7900	64.7900	64.7900	+11.900%	2	1,794	+83.856%
2025-01-30	61.0400	61.0400	57.9000	57.9000	+1.047%	20	1,813	+105.734%
2025-01-27	56.8700	57.3000	56.8700	57.3000	-30.275%	11	1,813	+107.888%
2025-01-22	82.4000	82.7000	82.1600	82.1800	+6.713%	445	1,812	+44.950%
2025-01-21	77.0100	77.0100	77.0100	77.0100	-0.632%	1	1,971	+54.681%
2025-01-08	77.5000	77.5000	77.5000	77.5000	-1.849%	1	1,971	+53.703%
2025-01-07	79.3100	79.3100	78.9600	78.9600	+12.159%	2	1,971	+50.861%
2024-12-19	70.1000	70.4000	70.1000	70.4000	-4.542%	10	1,970	+69.205%
2024-12-18	73.3000	73.7500	73.2000	73.7500	+5.402%	9	1,970	+61.519%
2024-12-16	69.9700	69.9700	69.9700	69.9700	-16.801%	1	1,969	+70.244%
2024-11-19	84.1000	84.1000	84.1000	84.1000	-0.237%	1	1,969	+41.641%
2024-11-08	84.3000	84.3000	84.3000	84.3000	+9.909%	6	1,969	+41.305%
2024-11-04	76.7000	76.7000	76.7000	76.7000	-1.566%	1	1,969	+55.306%
2024-10-30	77.9200	77.9200	77.9200	77.9200	+5.383%	1	1,970	+52.875%
2024-10-11	73.9400	73.9400	73.9400	73.9400	+0.708%	300	1,970	+61.104%
2024-10-10	73.4400	73.4400	73.4000	73.4200	+29.329%	10	2,120	+62.245%
2024-10-01	56.7700	56.7700	56.7700	56.7700	-3.698%	1	2,130	+109.829%
2024-09-30	58.9500	58.9500	58.9500	58.9500	-3.329%	2	2,131	+102.070%
2024-09-27	60.9800	60.9800	60.9800	60.9800	-7.816%	300	2,132	+95.343%
2024-09-26	66.1500	66.1500	66.1500	66.1500	+16.873%	10	1,982	+80.076%
2024-09-23	56.6000	56.6000	56.6000	56.6000	-9.498%	1	1,982	+110.459%
2024-09-12	58.5000	62.5400	58.5000	62.5400	+34.264%	12	1,981	+90.470%
2024-09-06	46.5800	46.5800	46.5800	46.5800	-5.248%	2	1,989	+155.732%
2024-09-04	49.1600	49.1600	49.1600	49.1600	-6.004%	1	1,989	+142.311%
2024-09-03	55.7000	55.7000	52.3000	52.3000	-14.333%	13	1,989	+127.763%
2024-08-30	62.7500	62.7500	61.0500	61.0500	-1.770%	30	2,009	+95.119%
2024-08-29	62.7900	63.7500	62.1500	62.1500	-8.116%	32	2,009	+91.665%
2024-08-28	67.5000	67.6400	67.5000	67.6400	-3.371%	28	2,022	+76.109%
2024-08-27	66.9400	70.0000	66.9400	70.0000	+1.435%	15	2,049	+70.171%
2024-08-26	69.0300	69.0400	69.0100	69.0100	-1.625%	10	2,064	+72.613%
2024-08-23	69.3400	70.1500	69.3400	70.1500	+7.263%	30	2,054	+69.808%
2024-08-22	69.5000	69.5000	65.4000	65.4000	-7.392%	20	2,044	+82.141%
2024-08-21	70.8500	70.8500	70.6000	70.6200	+1.729%	20	2,044	+68.677%
2024-08-20	69.4200	69.4200	69.4200	69.4200	+13.617%	10	2,038	+71.593%
2024-08-15	61.1000	61.1000	61.1000	61.1000	+4.803%	1	2,028	+94.959%
2024-08-13	58.3000	58.3000	58.3000	58.3000	+21.030%	1	2,027	+104.322%
2024-08-07	48.0000	48.1800	48.0000	48.1700	+0.187%	217	2,026	+147.291%
2024-08-05	49.0000	49.0000	46.5000	48.0800	-6.002%	3	2,003	+147.754%
2024-08-02	50.8000	51.1500	48.6800	51.1500	-15.315%	60	2,005	+132.884%
2024-07-31	60.4000	60.4000	60.4000	60.4000	+14.611%	5	2,031	+97.219%
2024-07-30	54.5000	54.5000	52.7000	52.7000	-6.394%	3	2,033	+126.034%
2024-07-26	56.3000	56.3000	56.3000	56.3000	-0.089%	2	2,032	+111.581%
2024-07-25	56.3500	56.3500	56.3500	56.3500	-15.403%	1	2,032	+111.393%
2024-07-16	67.0000	67.0000	66.6100	66.6100	-5.812%	4	2,032	+78.832%
2024-07-11	71.5500	71.5500	70.7200	70.7200	+9.916%	11	2,029	+68.439%
2024-07-02	64.3400	64.3400	64.3400	64.3400	+2.127%	10	2,029	+85.141%
2024-07-01	63.0000	63.0000	63.0000	63.0000	+0.318%	1	2,040	+89.079%
2024-06-24	62.0000	62.8000	62.0000	62.8000	-9.012%	62	2,040	+89.682%
2024-06-21	69.0200	69.0200	69.0200	69.0200	-14.154%	20	2,100	+72.588%
2024-06-20	78.2000	80.4000	78.2000	80.4000	+12.558%	12	2,100	+48.159%
2024-06-17	71.4300	71.4300	71.4300	71.4300	-2.816%	2	2,100	+66.765%
2024-06-14	72.0200	73.5000	72.0200	73.5000	+6.692%	6	2,102	+62.068%
2024-06-13	70.6900	70.6900	68.7200	68.8900	+3.221%	19	2,101	+72.913%
2024-06-12	66.7400	66.7400	66.7400	66.7400	+8.327%	2	2,101	+78.484%
2024-06-10	63.3000	63.3000	60.8300	61.6100	0.000%	22	2,099	+93.345%