Dark

NVDA20261218C78
NVDA Dec 18 2026 78.00 Call (NVDA261218C00078000)
option OPRA

EOD

Sep 23, 2026

148.52+5.311%(+7.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	148.5200	148.5200	148.5200	148.5200	+5.311%	2	508	0.000%
2026-09-10	141.0100	141.0400	141.0000	141.0300	-5.273%	491	508	+5.311%
2026-08-27	148.8800	148.8800	148.8800	148.8800	+11.420%	20	890	-0.242%
2026-07-10	133.6200	133.6200	133.6200	133.6200	+6.598%	15	890	+11.151%
2026-06-10	125.3500	125.3500	125.3500	125.3500	-5.268%	1	890	+18.484%
2026-06-08	132.3200	132.3200	132.3200	132.3200	-3.788%	1	891	+12.243%
2026-06-05	137.5300	137.5300	137.5300	137.5300	-2.399%	1	892	+7.991%
2026-06-03	140.9100	140.9100	140.9100	140.9100	-1.812%	2	893	+5.401%
2026-05-19	145.7600	145.7600	143.5100	143.5100	-8.048%	2	895	+3.491%
2026-05-14	156.1100	156.1100	156.0600	156.0700	+3.255%	13	895	-4.838%
2026-05-13	148.1600	151.1500	148.1600	151.1500	+4.241%	42	895	-1.740%
2026-05-12	142.0500	145.2500	141.9300	145.0000	+0.069%	16	895	+2.428%
2026-05-11	142.2400	146.5000	142.2400	144.9000	+3.117%	50	895	+2.498%
2026-05-08	139.9700	140.5300	139.9700	140.5200	+3.157%	18	895	+5.693%
2026-05-07	138.1000	138.3200	136.2200	136.2200	+5.027%	4	895	+9.030%
2026-05-06	129.1000	129.7000	129.1000	129.7000	+1.131%	2	895	+14.510%
2026-04-23	128.2400	128.2500	128.2400	128.2500	+39.904%	10	895	+15.805%
2026-03-30	91.6700	91.6700	91.6700	91.6700	-6.726%	15	902	+62.016%
2026-03-26	98.2800	98.2800	98.2800	98.2800	-9.269%	1	902	+51.119%
2026-03-05	108.2100	108.3200	108.2100	108.3200	-0.340%	206	965	+37.112%
2026-03-04	110.1900	110.1900	108.6900	108.6900	-3.712%	290	915	+36.646%
2026-02-26	112.6600	113.0800	112.6600	112.8800	-7.891%	40	797	+31.573%
2026-02-25	121.7900	122.5500	121.7900	122.5500	+2.707%	4	813	+21.191%
2026-02-24	115.7000	119.3200	115.7000	119.3200	+1.783%	6	813	+24.472%
2026-02-23	117.2300	117.2300	117.2300	117.2300	+2.653%	1	813	+26.691%
2026-02-20	114.1500	114.2000	114.1500	114.2000	-0.523%	6	813	+30.053%
2026-02-18	115.6700	115.6700	114.8000	114.8000	+2.500%	25	813	+29.373%
2026-02-17	112.0000	112.0000	112.0000	112.0000	-3.863%	2	823	+32.607%
2026-02-11	116.5000	116.5000	116.5000	116.5000	+16.909%	5	821	+27.485%
2026-02-04	99.6500	99.6500	99.6500	99.6500	-3.533%	2	826	+49.042%
2026-02-03	105.6300	105.6300	103.3000	103.3000	-10.454%	8	827	+43.775%
2026-01-27	115.3600	115.3600	115.3600	115.3600	+8.615%	2	835	+28.745%
2026-01-20	106.2100	106.2100	106.2100	106.2100	-4.872%	10	835	+39.836%
2026-01-09	111.6500	111.6500	111.6500	111.6500	-3.750%	18	845	+33.023%
2026-01-07	116.0000	116.0000	116.0000	116.0000	-3.333%	1	863	+28.034%
2026-01-05	120.0000	120.0000	120.0000	120.0000	+5.134%	1	898	+23.767%
2025-12-31	115.5500	115.8700	114.1400	114.1400	-0.114%	154	898	+30.121%
2025-12-30	113.8000	114.9000	113.8000	114.2700	+0.079%	102	898	+29.973%
2025-12-29	114.0100	114.1800	114.0100	114.1800	+4.036%	2	845	+30.075%
2025-12-22	109.7500	109.7500	109.7500	109.7500	+2.341%	5	844	+35.326%
2025-12-19	107.2400	107.2400	107.2400	107.2400	+5.603%	3	849	+38.493%
2025-12-18	101.5500	101.5500	101.5500	101.5500	-1.931%	3	852	+46.253%
2025-12-16	103.5500	103.5500	103.5500	103.5500	-0.748%	1	855	+43.428%
2025-12-15	104.3300	104.3300	104.3300	104.3300	+1.222%	1	855	+42.356%
2025-12-12	103.9300	103.9300	103.0700	103.0700	-4.121%	2	854	+44.096%
2025-12-11	105.8000	107.8000	105.8000	107.5000	-3.570%	49	854	+38.158%
2025-12-10	110.2600	111.4800	110.2600	111.4800	-0.170%	5	855	+33.226%
2025-12-08	110.5300	111.8400	110.5300	111.6700	+2.780%	27	853	+32.999%
2025-12-05	109.8200	109.8200	108.6500	108.6500	-1.137%	8	865	+36.696%
2025-12-04	110.8400	110.9800	109.5000	109.9000	+1.225%	4	862	+35.141%
2025-12-03	109.0100	109.0100	108.5700	108.5700	-0.166%	2	860	+36.797%
2025-12-02	108.8900	108.8900	108.7500	108.7500	-0.275%	4	860	+36.570%
2025-11-26	109.0500	109.0500	109.0500	109.0500	-4.785%	1	862	+36.194%
2025-11-19	114.5300	114.5300	114.5300	114.5300	-11.224%	1	862	+29.678%
2025-10-28	119.8000	129.0100	119.8000	129.0100	+13.886%	6	861	+15.123%
2025-10-24	112.9400	113.2800	112.9400	113.2800	+2.590%	2	861	+31.109%
2025-10-23	110.3700	110.7000	110.0400	110.4200	+2.850%	4	860	+34.505%
2025-10-22	107.1700	107.3600	107.1700	107.3600	+2.443%	2	860	+38.338%
2025-09-18	104.8000	104.8000	104.8000	104.8000	+7.311%	8	860	+41.718%
2025-09-17	98.3200	98.3200	97.6600	97.6600	-5.148%	6	860	+52.079%
2025-09-16	102.9200	102.9600	102.9200	102.9600	-2.176%	2	859	+44.250%
2025-09-15	105.2500	105.2500	105.2500	105.2500	+5.981%	1	859	+41.112%
2025-09-04	99.3100	99.3100	99.3100	99.3100	-8.638%	1	859	+49.552%
2025-08-28	110.7000	110.7000	108.7000	108.7000	-2.072%	2	859	+36.633%
2025-08-13	111.0000	111.0000	111.0000	111.0000	+0.045%	1	858	+33.802%
2025-08-12	110.9500	110.9500	110.9500	110.9500	-0.045%	1	858	+33.862%
2025-08-11	111.0000	111.0000	111.0000	111.0000	-0.180%	2	858	+33.802%
2025-08-08	110.8400	111.2000	110.8400	111.2000	+0.633%	3	858	+33.561%
2025-08-07	112.1100	112.1100	110.5000	110.5000	+2.362%	2	860	+34.407%
2025-08-04	107.9500	108.0000	107.9500	107.9500	-1.640%	3	860	+37.582%
2025-07-31	110.0000	110.3000	109.7500	109.7500	+1.762%	3	860	+35.326%
2025-07-30	105.4000	107.8500	105.4000	107.8500	+2.617%	2	859	+37.710%
2025-07-29	107.4500	107.4500	105.0000	105.1000	+0.574%	11	859	+41.313%
2025-07-28	104.5000	104.5000	104.5000	104.5000	+1.309%	2	860	+42.124%
2025-07-25	103.1500	103.1500	103.1500	103.1500	+0.340%	2	858	+43.984%
2025-07-24	102.8000	102.8000	102.8000	102.8000	+2.605%	5	858	+44.475%
2025-07-15	100.1900	100.1900	100.1900	100.1900	+6.032%	9	863	+48.238%
2025-07-14	94.4900	94.4900	94.4900	94.4900	+5.059%	1	863	+57.181%
2025-07-03	89.8500	89.9400	89.8500	89.9400	+18.717%	40	878	+65.132%
2025-06-20	75.7600	75.7600	75.7600	75.7600	+1.691%	20	878	+96.040%
2025-06-11	74.5000	74.5000	74.5000	74.5000	-2.154%	1	868	+99.356%
2025-06-10	76.1400	76.1400	76.1400	76.1400	+3.521%	10	868	+95.062%
2025-06-05	73.5500	73.5500	73.5500	73.5500	+7.687%	5	868	+101.931%
2025-05-27	68.3000	68.3000	68.3000	68.3000	+1.864%	2	868	+117.452%
2025-05-22	67.0500	67.0500	67.0500	67.0500	+1.745%	3	870	+121.506%
2025-05-14	65.9000	65.9000	65.9000	65.9000	+54.913%	10	870	+125.372%
2025-04-30	42.5400	42.5400	42.5400	42.5400	-8.771%	10	880	+249.130%
2025-04-25	46.6300	46.6300	46.6300	46.6300	+12.497%	8	870	+218.507%
2025-04-09	41.4500	41.4500	41.4500	41.4500	+31.880%	6	874	+258.311%
2025-04-07	30.2500	31.4300	30.2500	31.4300	-9.994%	11	874	+372.542%
2025-04-04	34.9200	34.9200	34.9200	34.9200	-25.938%	20	883	+325.315%
2025-03-28	47.1500	47.1500	47.1500	47.1500	-13.518%	30	893	+214.995%
2025-03-18	54.7000	54.7000	54.5200	54.5200	+22.242%	3	893	+172.414%
2025-03-11	44.6000	44.6000	44.6000	44.6000	-3.463%	1	893	+233.004%
2025-03-10	47.0000	47.0000	46.2000	46.2000	-26.292%	30	893	+221.472%
2025-02-27	62.6800	62.6800	62.6800	62.6800	-5.030%	1	913	+136.950%
2025-02-26	66.0000	66.0000	66.0000	66.0000	+5.230%	2	914	+125.030%
2025-02-25	62.7500	62.7500	62.7200	62.7200	-14.956%	11	927	+136.798%
2025-02-20	73.7500	73.7500	73.7500	73.7500	-2.704%	1	927	+101.383%
2025-02-18	76.9900	76.9900	75.8000	75.8000	+8.286%	11	928	+95.937%
2025-02-10	70.0000	70.0000	70.0000	70.0000	+23.872%	8	927	+112.171%
2025-02-03	56.5100	56.5100	56.5100	56.5100	-0.265%	1	935	+162.821%
2025-01-27	58.3300	58.3300	56.5500	56.6600	-27.619%	12	935	+162.125%
2025-01-07	78.6200	78.6200	78.2800	78.2800	+8.571%	2	936	+89.729%
2024-12-27	72.1000	72.1000	72.1000	72.1000	+5.564%	14	935	+105.992%
2024-12-16	69.0000	69.0000	68.3000	68.3000	-8.873%	6	942	+117.452%
2024-12-11	74.9500	74.9500	74.9500	74.9500	-7.446%	7	942	+98.159%
2024-12-04	80.9800	80.9800	80.9800	80.9800	-3.307%	1	935	+83.403%
2024-11-21	83.7500	83.7500	83.7500	83.7500	-0.440%	1	937	+77.337%
2024-11-14	84.1000	84.1200	84.1000	84.1200	+9.318%	150	937	+76.557%
2024-10-17	76.9500	76.9500	76.9500	76.9500	+4.994%	9	987	+93.008%
2024-10-11	73.3000	73.3000	73.2900	73.2900	+3.415%	302	987	+102.647%
2024-10-09	70.7500	70.8700	70.7500	70.8700	-0.923%	3	837	+109.567%
2024-10-08	71.5100	71.7100	71.4500	71.5300	+6.269%	4	837	+107.633%
2024-10-07	67.3100	67.3100	67.3100	67.3100	+12.371%	1	837	+120.651%
2024-09-30	59.9000	59.9000	59.9000	59.9000	-1.237%	1	838	+147.947%
2024-09-27	60.5000	60.6500	60.0500	60.6500	-3.424%	10	838	+144.880%
2024-09-25	62.8000	62.8000	62.8000	62.8000	+3.802%	1	838	+136.497%
2024-09-24	60.5000	60.5000	60.5000	60.5000	+7.479%	3	838	+145.488%
2024-09-23	56.2900	56.2900	56.2900	56.2900	-1.020%	1	835	+163.848%
2024-09-20	56.4400	56.8700	56.4400	56.8700	-6.770%	10	835	+161.157%
2024-09-12	61.1000	61.1000	61.0000	61.0000	+9.221%	5	838	+143.475%
2024-09-11	53.2500	55.8500	53.2500	55.8500	+12.149%	3	838	+165.927%
2024-09-10	49.8000	49.8000	49.8000	49.8000	+2.765%	10	836	+198.233%
2024-09-09	48.5600	48.5600	48.4600	48.4600	+3.326%	11	846	+206.480%
2024-09-06	48.0500	48.1900	46.7400	46.9000	-5.138%	30	856	+216.674%
2024-09-05	49.4400	49.4400	49.4400	49.4400	-4.519%	10	865	+200.405%
2024-09-04	48.6800	51.7800	48.6800	51.7800	-2.117%	39	875	+186.829%
2024-09-03	52.9500	52.9600	52.9000	52.9000	-12.272%	11	908	+180.756%
2024-08-30	62.0500	62.0500	60.3000	60.3000	-2.506%	38	887	+146.302%
2024-08-29	63.2600	63.2600	61.8500	61.8500	-7.948%	16	887	+140.129%
2024-08-28	66.9000	67.1900	66.6000	67.1900	-3.129%	19	882	+121.045%
2024-08-27	68.0900	69.3600	67.8200	69.3600	+2.619%	84	878	+114.129%
2024-08-26	67.5900	67.5900	67.5900	67.5900	-3.027%	2	850	+119.737%
2024-08-23	69.7000	69.7000	69.7000	69.7000	+6.088%	8	852	+113.085%
2024-08-22	65.7000	65.7000	65.7000	65.7000	-4.783%	6	848	+126.058%
2024-08-21	69.5000	69.6500	69.0000	69.0000	-0.058%	5	842	+115.246%
2024-08-20	69.0400	69.0400	69.0400	69.0400	+4.685%	4	843	+115.122%
2024-08-16	65.9500	65.9500	65.9500	65.9500	+14.976%	4	847	+125.201%
2024-08-14	57.3600	57.3600	57.3600	57.3600	+25.240%	30	847	+158.926%
2024-08-07	47.4600	47.6900	45.8000	45.8000	-9.576%	55	852	+224.279%
2024-08-06	50.5500	50.7000	50.1900	50.6500	+8.042%	10	853	+193.228%
2024-08-05	47.4800	47.4800	46.7000	46.8800	-6.781%	13	856	+216.809%
2024-08-02	50.2900	50.6600	50.2900	50.2900	-4.210%	9	845	+195.327%
2024-08-01	61.1200	61.1200	51.3300	52.5000	-9.654%	8	850	+182.895%
2024-07-31	57.2500	58.1100	57.2500	58.1100	+19.913%	6	857	+155.584%
2024-07-30	53.9300	53.9300	48.4100	48.4600	-14.788%	16	860	+206.480%
2024-07-26	57.6500	57.6500	56.8700	56.8700	+4.540%	8	867	+161.157%
2024-07-25	54.4000	54.4000	54.4000	54.4000	-12.272%	2	871	+173.015%
2024-07-19	62.0100	62.0100	59.4300	62.0100	0.000%	19	871	+139.510%
2024-07-18	62.0100	62.0100	62.0100	62.0100	+3.817%	1	881	+139.510%
2024-07-17	62.3000	62.3000	59.7300	59.7300	-12.968%	9	880	+148.652%
2024-07-11	68.7800	70.2800	68.6200	68.6300	-6.968%	18	885	+116.407%
2024-07-10	73.7700	73.7700	73.7700	73.7700	+3.031%	2	893	+101.328%
2024-07-09	71.6200	71.6200	71.6000	71.6000	+3.768%	13	891	+107.430%
2024-07-08	69.0000	69.0000	69.0000	69.0000	+1.396%	1	901	+115.246%
2024-07-05	68.0500	68.0500	67.6900	68.0500	+8.274%	33	901	+118.251%
2024-07-02	62.8500	62.8500	62.8500	62.8500	-3.870%	1	901	+136.309%
2024-07-01	65.3000	65.3800	65.3000	65.3800	-0.031%	5	900	+127.164%
2024-06-28	65.4000	65.4000	65.2600	65.4000	-0.457%	4	898	+127.095%
2024-06-27	66.7300	66.7300	65.7000	65.7000	+0.015%	6	898	+126.058%
2024-06-26	68.3200	68.3200	64.8600	65.6900	+1.845%	24	904	+126.092%
2024-06-25	63.9000	64.5000	63.9000	64.5000	+5.049%	9	914	+130.264%
2024-06-24	61.4000	61.4000	61.4000	61.4000	-9.772%	20	919	+141.889%
2024-06-21	69.3200	69.3200	67.9500	68.0500	-13.091%	24	919	+118.251%
2024-06-20	79.8700	79.8700	78.3000	78.3000	+3.162%	30	909	+89.681%
2024-06-18	73.9600	75.9000	73.8200	75.9000	+6.392%	28	927	+95.679%
2024-06-17	72.3500	72.3500	71.3400	71.3400	+1.914%	22	927	+108.186%
2024-06-13	70.0000	70.0000	70.0000	70.0000	+4.790%	10	927	+112.171%
2024-06-12	66.8000	66.8000	66.8000	66.8000	+4.669%	3	918	+122.335%
2024-06-10	61.4400	63.8600	61.4400	63.8200	0.000%	11	921	+132.717%