Dark

NVDA20261218C79
NVDA Dec 18 2026 79.00 Call (NVDA261218C00079000)
option OPRA

Inactive

Jun 23, 2026

123.84-8.941%(-12.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	123.8400	123.8400	123.8400	123.8400	-8.941%	1	1,574	0.000%
2026-06-04	136.0000	136.0000	136.0000	136.0000	-6.600%	1	1,574	-8.941%
2026-06-02	145.6100	145.6100	145.6100	145.6100	+5.514%	3	1,575	-14.951%
2026-05-29	138.0000	138.0000	138.0000	138.0000	-7.227%	94	1,578	-10.261%
2026-05-20	148.7500	148.7500	148.7500	148.7500	+1.087%	1	1,484	-16.746%
2026-05-19	144.9100	147.1500	142.5200	147.1500	-7.249%	4	1,484	-15.841%
2026-05-14	155.1200	158.6500	155.0700	158.6500	+5.556%	18	1,484	-21.941%
2026-05-13	147.2500	150.3300	147.2500	150.3000	+4.375%	44	1,477	-17.605%
2026-05-12	141.2000	144.2600	141.0800	144.0000	-0.035%	24	1,477	-14.000%
2026-05-11	141.3900	145.6400	141.3900	144.0500	+3.225%	26	1,477	-14.030%
2026-05-08	139.3400	140.2000	139.1200	139.5500	+3.088%	20	1,469	-11.258%
2026-05-07	135.3900	135.3900	135.3700	135.3700	+5.174%	2	1,463	-8.517%
2026-05-06	122.2000	128.7100	122.2000	128.7100	+20.301%	12	1,461	-3.784%
2026-03-05	106.9900	106.9900	106.9900	106.9900	-0.751%	10	1,470	+15.749%
2026-03-04	107.8000	107.8000	107.8000	107.8000	-0.416%	95	1,470	+14.879%
2026-03-02	108.2500	108.2500	108.2500	108.2500	-7.121%	15	1,375	+14.402%
2026-02-24	116.5500	116.5500	116.5500	116.5500	+2.796%	10	1,390	+6.255%
2026-02-20	113.3800	113.3800	113.3800	113.3800	+5.499%	1	1,400	+9.226%
2026-02-13	107.4700	107.4700	107.4700	107.4700	+8.032%	1	1,402	+15.232%
2026-02-05	99.4800	99.4800	99.4800	99.4800	-4.023%	1	1,402	+24.487%
2026-02-03	106.1000	106.1000	103.6500	103.6500	-9.854%	9	1,403	+19.479%
2026-01-27	113.1000	115.0500	113.1000	114.9800	+4.224%	6	1,408	+7.706%
2026-01-08	110.3200	110.3200	110.3200	110.3200	-4.361%	1	1,414	+12.255%
2026-01-02	116.4700	116.4700	115.3500	115.3500	+1.881%	2	1,413	+7.360%
2025-12-31	114.5200	114.8300	113.2200	113.2200	-0.431%	51	1,442	+9.380%
2025-12-30	112.9000	114.2500	112.8100	113.7100	+0.628%	42	1,442	+8.909%
2025-12-29	112.9600	113.0900	112.9600	113.0000	-3.567%	9	1,442	+9.593%
2025-12-26	116.9900	117.1800	116.9900	117.1800	+20.593%	3	1,447	+5.684%
2025-12-17	97.5900	97.5900	97.1700	97.1700	-4.894%	2	1,444	+27.447%
2025-12-12	103.1000	103.1000	102.1700	102.1700	-4.084%	2	1,444	+21.210%
2025-12-11	104.8100	107.2000	104.7800	106.5200	-3.031%	50	1,444	+16.260%
2025-12-10	109.3700	109.8500	109.2700	109.8500	-1.409%	10	1,441	+12.736%
2025-12-09	110.9300	111.4200	110.9300	111.4200	+0.279%	3	1,443	+11.147%
2025-12-08	109.9600	113.4400	109.5800	111.1100	+2.509%	49	1,444	+11.457%
2025-12-05	108.2700	109.2000	108.1200	108.3900	-0.569%	34	1,451	+14.254%
2025-12-04	109.8500	110.5300	109.0100	109.0100	+2.165%	12	1,452	+13.604%
2025-12-03	107.0600	107.0600	106.7000	106.7000	-0.726%	3	1,459	+16.064%
2025-11-26	106.2100	107.4800	106.2100	107.4800	+5.996%	11	1,458	+15.221%
2025-11-25	99.5500	102.6600	99.5500	101.4000	-15.082%	5	1,458	+22.130%
2025-11-20	119.4500	119.4500	119.4100	119.4100	+4.544%	2	1,462	+3.710%
2025-11-19	114.2200	114.2200	114.2200	114.2200	-1.619%	1	1,462	+8.422%
2025-11-14	115.2600	116.2700	115.2600	116.1000	+1.504%	3	1,462	+6.667%
2025-11-07	108.0300	114.3800	108.0300	114.3800	-11.023%	23	1,460	+8.271%
2025-11-04	128.6300	128.6400	128.5500	128.5500	-4.267%	3	1,460	-3.664%
2025-10-29	132.5800	134.4300	132.0000	134.2800	+5.128%	9	1,460	-7.775%
2025-10-28	119.2500	127.7300	119.2500	127.7300	+13.791%	9	1,462	-3.045%
2025-10-24	112.2500	112.6000	112.2500	112.2500	+3.133%	3	1,460	+10.325%
2025-10-23	108.8500	109.1700	108.6000	108.8400	+2.178%	5	1,461	+13.782%
2025-10-22	106.2100	106.5200	106.2100	106.5200	-3.924%	2	1,459	+16.260%
2025-10-20	110.8700	110.8700	110.8700	110.8700	-4.175%	1	1,458	+11.698%
2025-10-10	115.7000	115.7000	115.7000	115.7000	+0.977%	5	1,457	+7.035%
2025-10-01	114.5800	114.5800	114.5800	114.5800	+9.384%	10	1,462	+8.082%
2025-09-19	104.7500	104.7500	104.7500	104.7500	+8.023%	2	1,462	+18.224%
2025-09-17	98.0700	98.0700	96.9700	96.9700	-7.648%	3	1,464	+27.710%
2025-09-12	105.0000	105.0000	105.0000	105.0000	0.000%	1	1,461	+17.943%
2025-09-11	105.0000	105.0000	105.0000	105.0000	+6.265%	1	1,461	+17.943%
2025-09-03	98.8100	98.8100	98.8100	98.8100	-3.241%	1	1,461	+25.331%
2025-08-29	102.1200	102.1200	102.1200	102.1200	-5.444%	1	1,459	+21.269%
2025-08-28	105.2100	108.0000	105.2100	108.0000	-1.370%	3	1,459	+14.667%
2025-08-26	109.5000	109.5000	109.5000	109.5000	+1.389%	1	1,458	+13.096%
2025-08-25	108.0000	108.0000	108.0000	108.0000	+4.621%	1	1,458	+14.667%
2025-08-20	103.2300	103.2300	103.2300	103.2300	-4.857%	10	1,458	+19.965%
2025-08-19	108.5000	108.5000	108.5000	108.5000	-0.230%	1	1,458	+14.138%
2025-08-18	109.8300	109.8300	108.7500	108.7500	+1.493%	2	1,458	+13.876%
2025-08-15	107.0000	107.1500	107.0000	107.1500	-3.468%	5	1,459	+15.576%
2025-08-13	111.0000	111.0000	111.0000	111.0000	+0.271%	1	1,455	+11.568%
2025-08-12	110.7000	110.7000	110.7000	110.7000	-0.270%	1	1,454	+11.870%
2025-08-11	111.0000	111.0000	111.0000	111.0000	+0.964%	2	1,454	+11.568%
2025-08-08	110.3500	110.3500	109.9400	109.9400	-1.142%	3	1,454	+12.643%
2025-08-07	109.0000	111.2100	109.0000	111.2100	+4.965%	2	1,453	+11.357%
2025-08-04	105.9500	105.9500	105.9500	105.9500	+8.112%	1	1,452	+16.885%
2025-07-23	98.0000	98.0000	98.0000	98.0000	+12.644%	1	1,451	+26.367%
2025-06-27	87.0000	87.0000	87.0000	87.0000	+4.592%	1	1,451	+42.345%
2025-06-25	82.9500	83.1800	82.9500	83.1800	+9.433%	150	1,452	+48.882%
2025-06-16	76.0100	76.0100	76.0100	76.0100	+2.786%	1	1,482	+62.926%
2025-06-11	73.9500	73.9500	73.9500	73.9500	-0.551%	1	1,481	+67.465%
2025-06-10	74.3600	74.3600	74.3600	74.3600	+11.954%	10	1,482	+66.541%
2025-05-14	66.4200	66.4200	66.4200	66.4200	+6.870%	1	1,472	+86.450%
2025-05-13	62.1500	62.1500	62.1500	62.1500	+10.844%	3	1,473	+99.260%
2025-05-12	56.0700	56.0700	56.0700	56.0700	+16.207%	1	1,476	+120.867%
2025-05-05	48.2500	48.2500	48.2500	48.2500	+10.034%	1	1,477	+156.663%
2025-04-28	43.8500	43.8500	43.8500	43.8500	-3.457%	1	1,478	+182.417%
2025-04-25	45.4200	45.4200	45.4200	45.4200	+15.720%	4	1,477	+172.655%
2025-04-23	39.2500	39.2500	39.2500	39.2500	+12.885%	2	1,477	+215.516%
2025-04-21	34.9700	34.9700	34.7000	34.7700	-29.615%	6	1,475	+256.169%
2025-04-09	49.4000	49.4000	49.4000	49.4000	+60.494%	1	1,480	+150.688%
2025-04-07	30.0500	30.7800	30.0500	30.7800	-27.062%	18	1,479	+302.339%
2025-04-03	42.3000	42.3000	42.2000	42.2000	-8.041%	2	1,478	+193.460%
2025-04-01	45.8900	45.8900	45.8900	45.8900	-1.078%	10	1,478	+169.863%
2025-03-07	46.3900	46.3900	46.3900	46.3900	-4.351%	2	1,488	+166.954%
2025-03-06	48.9500	49.3800	48.5000	48.5000	-2.747%	12	1,489	+155.340%
2025-03-04	49.8700	49.8700	49.8700	49.8700	-13.555%	100	1,490	+148.326%
2025-02-28	57.5000	57.6900	57.5000	57.6900	-7.161%	12	1,490	+114.665%
2025-02-27	62.1400	62.1400	62.1400	62.1400	-16.163%	1	1,490	+99.292%
2025-02-19	74.1200	74.1200	74.1200	74.1200	+20.835%	20	1,489	+67.080%
2025-01-31	61.3400	61.3400	61.3400	61.3400	+9.536%	20	1,509	+101.891%
2025-01-28	56.0000	56.0000	56.0000	56.0000	-3.863%	7	1,519	+121.143%
2025-01-27	58.2500	58.2500	58.2500	58.2500	-14.338%	10	1,526	+112.601%
2025-01-13	68.0000	68.0000	68.0000	68.0000	-5.556%	1	1,521	+82.118%
2024-12-27	72.0000	72.0000	72.0000	72.0000	-5.151%	360	1,520	+72.000%
2024-12-24	75.9100	75.9100	75.9100	75.9100	+3.589%	2	1,521	+63.141%
2024-12-23	73.2800	73.2800	73.2800	73.2800	+1.174%	1	1,521	+68.996%
2024-12-18	72.4300	72.4300	72.2800	72.4300	+9.460%	3	1,522	+70.979%
2024-12-17	66.1700	66.1700	66.1700	66.1700	-4.171%	4	1,521	+87.154%
2024-11-27	69.0500	69.0500	69.0500	69.0500	-8.215%	1	1,523	+79.348%
2024-11-26	74.3200	75.2300	74.3200	75.2300	-5.407%	11	1,523	+64.615%
2024-11-19	79.5300	79.5300	79.5300	79.5300	+5.702%	3	1,519	+55.715%
2024-11-18	75.2400	75.2400	75.2400	75.2400	-9.784%	1	1,519	+64.593%
2024-11-14	83.3800	83.4000	83.3800	83.4000	+0.482%	150	1,519	+48.489%
2024-11-13	83.0000	83.0000	83.0000	83.0000	-1.073%	3	1,369	+49.205%
2024-11-08	83.3000	83.9000	83.3000	83.9000	+17.343%	4	1,372	+47.604%
2024-10-31	71.5000	71.5000	71.5000	71.5000	-5.498%	1	1,373	+73.203%
2024-10-23	75.6600	75.6600	75.6600	75.6600	-5.849%	1	1,374	+63.680%
2024-10-22	80.3600	80.3600	80.3600	80.3600	+2.044%	2	1,375	+54.107%
2024-10-21	77.8700	78.7500	77.8700	78.7500	+1.613%	91	1,374	+57.257%
2024-10-17	77.0000	77.5000	77.0000	77.5000	+3.333%	2	1,375	+59.794%
2024-10-14	75.0000	75.0000	75.0000	75.0000	+3.835%	1	1,377	+65.120%
2024-10-10	72.0000	72.7000	72.0000	72.2300	+2.236%	31	1,378	+71.452%
2024-10-08	70.5000	70.6500	70.5000	70.6500	+14.506%	2	1,389	+75.287%
2024-10-04	61.7000	61.7000	61.7000	61.7000	+3.890%	6	1,389	+100.713%
2024-09-24	59.4000	59.4000	59.3900	59.3900	+1.922%	2	1,392	+108.520%
2024-09-17	58.2700	58.2700	58.2700	58.2700	+0.431%	10	1,393	+112.528%
2024-09-16	58.0200	58.0200	58.0200	58.0200	-3.219%	10	1,398	+113.444%
2024-09-13	59.9500	59.9500	59.9500	59.9500	+0.251%	20	1,398	+106.572%
2024-09-12	60.0900	60.0900	59.8000	59.8000	+11.214%	40	1,398	+107.090%
2024-09-11	53.7700	53.7700	53.7700	53.7700	+9.178%	10	1,438	+130.314%
2024-09-10	49.2500	49.2500	49.2500	49.2500	+3.314%	10	1,448	+151.452%
2024-09-09	47.9800	47.9900	47.6700	47.6700	+4.769%	12	1,448	+159.786%
2024-09-06	46.2000	46.2000	45.0000	45.5000	-6.953%	54	1,441	+172.176%
2024-09-05	49.7500	49.7500	48.9000	48.9000	-4.529%	11	1,437	+153.252%
2024-09-04	47.3000	51.2200	47.3000	51.2200	-2.420%	22	1,437	+141.781%
2024-09-03	53.0100	53.0100	52.4900	52.4900	-16.311%	6	1,437	+135.931%
2024-08-29	62.4500	62.7200	62.4500	62.7200	-8.224%	2	1,438	+97.449%
2024-08-27	67.2000	68.9800	67.1000	68.3400	-0.885%	74	1,437	+81.212%
2024-08-23	68.9500	68.9500	68.9500	68.9500	+6.866%	10	1,400	+79.608%
2024-08-22	64.5200	64.5200	64.5200	64.5200	+0.891%	5	1,400	+91.940%
2024-08-15	63.3500	64.0000	63.3500	63.9500	+41.170%	3	1,395	+93.651%
2024-08-07	45.3000	45.3000	45.3000	45.3000	-8.945%	1	1,396	+173.377%
2024-08-06	49.7500	49.7500	49.7500	49.7500	+5.739%	1	1,396	+148.925%
2024-08-05	47.0500	47.3200	47.0500	47.0500	-5.749%	6	1,396	+163.209%
2024-08-02	49.5500	49.9200	49.5500	49.9200	+2.653%	6	1,390	+148.077%
2024-07-30	50.0000	50.0000	47.6900	48.6300	-13.853%	8	1,386	+154.658%
2024-07-29	56.4500	56.4500	56.4500	56.4500	-0.581%	5	1,388	+119.380%
2024-07-25	56.7800	56.7800	56.7800	56.7800	-5.367%	15	1,383	+118.105%
2024-07-24	60.0000	60.0000	60.0000	60.0000	-5.063%	1	1,398	+106.400%
2024-07-22	63.2000	63.2000	63.2000	63.2000	+7.556%	2	1,397	+95.949%
2024-07-19	58.7600	58.7600	58.7600	58.7600	-0.693%	2	1,398	+110.756%
2024-07-18	59.1700	59.1700	59.1700	59.1700	+0.322%	1	1,396	+109.295%
2024-07-17	60.1200	60.1200	57.9200	58.9800	-10.974%	11	1,396	+109.969%
2024-07-05	66.2500	66.2500	66.2500	66.2500	+6.683%	10	1,397	+86.928%
2024-07-03	62.1000	62.1000	62.1000	62.1000	-4.476%	5	1,411	+99.420%
2024-06-26	64.4300	65.0100	64.4300	65.0100	+7.455%	2	1,411	+90.494%
2024-06-24	62.5300	62.5300	60.5000	60.5000	-12.799%	9	1,411	+104.694%
2024-06-21	68.5000	69.3800	66.4500	69.3800	-3.168%	7	1,416	+78.495%
2024-06-20	78.6400	78.6400	71.6500	71.6500	-5.500%	56	1,415	+72.840%
2024-06-18	73.2500	75.8200	73.2500	75.8200	+4.767%	25	1,465	+63.334%
2024-06-17	71.5000	72.5200	70.6500	72.3700	+4.672%	13	1,465	+71.121%
2024-06-13	69.1400	69.1400	69.1400	69.1400	+7.460%	6	1,468	+79.115%
2024-06-12	65.4300	65.4300	64.3400	64.3400	+5.234%	6	1,474	+92.477%
2024-06-11	61.1400	61.1400	61.1400	61.1400	-4.094%	1	1,474	+102.552%
2024-06-10	59.0200	63.7500	59.0200	63.7500	0.000%	13	1,474	+94.259%