Dark

NVDA20261218C81
NVDA Dec 18 2026 81.00 Call (NVDA261218C00081000)
option OPRA

Inactive

Sep 21, 2026

148.00+4.409%(+6.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	148.0000	148.0000	148.0000	148.0000	+4.409%	1	1,941	0.000%
2026-08-27	141.7500	141.7500	141.7500	141.7500	+25.631%	20	1,942	+4.409%
2026-07-29	112.8300	112.8300	112.8300	112.8300	-6.155%	40	1,962	+31.171%
2026-07-09	120.2300	120.2300	120.2300	120.2300	-1.248%	1	2,002	+23.097%
2026-06-11	121.7500	121.7500	121.7500	121.7500	-0.368%	30	2,003	+21.561%
2026-06-10	122.2000	122.2000	122.2000	122.2000	-10.470%	30	2,033	+21.113%
2026-05-29	137.0700	137.0700	136.4900	136.4900	-0.713%	12	2,003	+8.433%
2026-05-22	137.3000	137.4700	137.3000	137.4700	-6.042%	2	2,001	+7.660%
2026-05-20	143.0700	146.3100	143.0700	146.3100	+2.122%	14	2,002	+1.155%
2026-05-19	142.6600	144.3500	141.1100	143.2700	-0.021%	13	2,004	+3.301%
2026-05-18	146.8600	146.8600	143.3000	143.3000	-4.638%	12	2,004	+3.280%
2026-05-15	147.2200	150.2700	147.2200	150.2700	-3.438%	19	2,004	-1.511%
2026-05-14	151.7000	156.1300	151.7000	155.6200	+5.455%	17	2,008	-4.897%
2026-05-13	146.6900	148.6000	143.8200	147.5700	+3.959%	56	1,995	+0.291%
2026-05-12	143.1900	144.1100	137.0200	141.9500	-0.421%	73	1,995	+4.262%
2026-05-11	142.4500	143.6600	141.3900	142.5500	+4.211%	69	1,995	+3.823%
2026-05-08	138.1100	138.1100	136.6400	136.7900	+2.657%	20	1,981	+8.195%
2026-05-07	134.1800	134.1800	133.2500	133.2500	+7.973%	2	1,980	+11.069%
2026-05-06	123.4100	123.4100	123.4100	123.4100	+4.170%	1	1,980	+19.925%
2026-05-05	119.9400	120.2500	118.4700	118.4700	-0.504%	9	1,980	+24.926%
2026-05-04	117.6000	119.0700	117.3800	119.0700	-11.452%	6	1,985	+24.297%
2026-04-27	134.4700	134.4700	134.4700	134.4700	+9.771%	16	1,982	+10.062%
2026-04-17	122.5000	122.5000	122.5000	122.5000	+17.788%	30	1,998	+20.816%
2026-04-08	104.0000	104.0000	104.0000	104.0000	+6.231%	30	2,028	+42.308%
2026-03-20	97.9000	97.9000	97.9000	97.9000	-7.737%	1	1,998	+51.175%
2026-03-04	106.1100	106.1100	106.1100	106.1100	+3.684%	90	1,999	+39.478%
2026-03-03	102.3400	102.3400	102.3400	102.3400	-4.355%	1	1,909	+44.616%
2026-02-13	107.0000	107.0000	107.0000	107.0000	-7.239%	1	1,911	+38.318%
2026-02-12	115.3500	115.3500	115.3500	115.3500	+6.362%	1	1,911	+28.305%
2026-02-06	101.0000	108.4500	101.0000	108.4500	+11.311%	600	1,910	+36.468%
2026-02-05	99.0000	99.0000	97.4300	97.4300	-10.901%	101	1,943	+51.904%
2026-02-02	109.3500	109.3500	109.3500	109.3500	-2.878%	1	1,944	+35.345%
2026-01-02	112.5900	112.5900	112.5900	112.5900	+0.815%	1	1,945	+31.450%
2025-12-31	112.8100	112.8100	111.4900	111.6800	+15.432%	18	1,940	+32.521%
2025-12-17	97.6000	97.6000	96.6700	96.7500	-5.194%	4	1,940	+52.972%
2025-12-16	102.0500	102.4300	102.0500	102.0500	+2.050%	3	1,942	+45.027%
2025-12-12	100.5000	100.5000	100.0000	100.0000	-7.236%	2	1,941	+48.000%
2025-12-10	107.3700	107.8000	107.1000	107.8000	-1.300%	16	1,943	+37.291%
2025-12-09	109.4500	109.5500	109.2200	109.2200	-2.176%	3	1,948	+35.506%
2025-12-08	108.0200	111.6500	107.7100	111.6500	+4.786%	23	1,948	+32.557%
2025-12-05	107.0300	107.0300	106.2600	106.5500	+0.995%	20	1,953	+38.902%
2025-12-03	105.5000	106.0300	105.5000	105.5000	-2.765%	4	1,954	+40.284%
2025-11-18	109.0100	109.0100	108.5000	108.5000	-9.068%	65	1,956	+36.406%
2025-11-11	120.0000	120.1000	119.3200	119.3200	+13.909%	20	2,037	+24.036%
2025-11-07	106.3000	106.4700	104.6000	104.7500	-8.921%	20	2,037	+41.289%
2025-11-06	115.0100	115.0100	115.0100	115.0100	-9.320%	1	2,024	+28.684%
2025-11-04	126.8300	126.8300	126.8300	126.8300	-4.747%	1	2,023	+16.692%
2025-11-03	133.1500	133.7000	133.1500	133.1500	+4.399%	3	2,023	+11.153%
2025-10-30	126.7500	127.5400	126.7500	127.5400	-2.827%	2	2,023	+16.042%
2025-10-29	131.3500	131.3500	130.7600	131.2500	+5.761%	3	2,022	+12.762%
2025-10-28	117.3500	124.1000	117.0500	124.1000	+12.257%	18	2,021	+19.259%
2025-10-24	110.2900	110.5500	110.2900	110.5500	+2.742%	2	2,025	+33.876%
2025-10-23	107.7800	107.9700	107.4300	107.6000	+2.721%	4	2,025	+37.546%
2025-10-22	104.5000	104.7500	104.5000	104.7500	-7.587%	2	2,023	+41.289%
2025-10-10	120.5400	120.5600	113.1700	113.3500	-0.744%	8	2,023	+30.569%
2025-10-02	114.2000	114.2000	114.2000	114.2000	+1.964%	1	2,023	+29.597%
2025-10-01	111.0000	112.4000	111.0000	112.0000	+0.901%	4	2,023	+32.143%
2025-09-30	111.0000	111.0000	111.0000	111.0000	+3.448%	2	2,026	+33.333%
2025-09-29	107.1600	107.3000	107.1600	107.3000	+4.074%	3	2,028	+37.931%
2025-09-26	103.6000	103.6000	102.3000	103.1000	-0.865%	3	2,030	+43.550%
2025-09-25	104.4000	104.4000	104.0000	104.0000	-1.310%	2	2,027	+42.308%
2025-09-23	105.3800	105.3800	105.3800	105.3800	-3.321%	2	2,025	+40.444%
2025-09-22	101.4500	109.0000	101.4500	109.0000	+6.863%	4	2,023	+35.780%
2025-09-19	102.0000	102.0000	102.0000	102.0000	-1.449%	5	2,020	+45.098%
2025-09-12	103.5000	103.5000	103.5000	103.5000	+2.781%	10	2,020	+42.995%
2025-08-21	100.7000	100.7000	100.7000	100.7000	-4.811%	1	2,020	+46.971%
2025-08-13	105.7900	105.7900	105.7900	105.7900	-2.767%	5	2,020	+39.900%
2025-08-11	108.8000	108.8000	108.8000	108.8000	+8.800%	1	2,025	+36.029%
2025-08-01	100.0000	100.0000	100.0000	100.0000	-4.306%	1	2,026	+48.000%
2025-07-29	104.5000	104.5000	104.5000	104.5000	+5.556%	20	2,026	+41.627%
2025-07-21	99.0000	99.0000	99.0000	99.0000	+7.189%	1	2,046	+49.495%
2025-07-14	92.3600	92.3600	92.3600	92.3600	+24.040%	1	2,046	+60.243%
2025-06-18	74.4600	74.4600	74.4600	74.4600	+0.785%	1	2,047	+98.764%
2025-06-12	73.8800	73.8800	73.8800	73.8800	+2.115%	1	2,047	+100.325%
2025-06-10	72.2000	72.3500	72.2000	72.3500	+1.973%	15	2,048	+104.561%
2025-06-04	70.9500	70.9500	70.9500	70.9500	+5.111%	1	2,048	+108.598%
2025-06-02	67.4000	67.5000	67.4000	67.5000	+4.167%	2	2,048	+119.259%
2025-05-30	64.8000	64.8000	64.8000	64.8000	-8.732%	2	2,048	+128.395%
2025-05-29	71.0000	71.0000	71.0000	71.0000	+7.821%	1	2,047	+108.451%
2025-05-27	65.8000	65.8500	65.8000	65.8500	+0.381%	21	2,047	+124.753%
2025-05-14	65.6000	65.6000	65.6000	65.6000	+39.130%	1	2,050	+125.610%
2025-05-07	47.1500	47.1500	47.1500	47.1500	+1.770%	1	2,051	+213.892%
2025-05-06	46.3300	46.3300	46.3300	46.3300	-1.864%	23	2,052	+219.447%
2025-05-05	47.2100	47.2100	47.2100	47.2100	+1.746%	1	2,061	+213.493%
2025-05-01	46.4000	46.4000	46.4000	46.4000	+20.207%	1	2,061	+218.966%
2025-04-23	38.6000	38.6000	38.6000	38.6000	+15.396%	5	2,061	+283.420%
2025-04-21	33.4500	33.4500	33.4500	33.4500	-17.712%	1	2,056	+342.451%
2025-04-16	40.6500	40.6500	40.6500	40.6500	-9.385%	1	2,056	+264.084%
2025-04-10	44.8600	44.8600	44.8600	44.8600	+58.796%	130	2,056	+229.915%
2025-04-07	28.2500	28.2500	28.2500	28.2500	-16.048%	10	2,121	+423.894%
2025-04-04	33.6500	33.6500	33.6500	33.6500	-14.896%	80	2,121	+339.822%
2025-04-03	40.8000	40.8000	39.5400	39.5400	-13.003%	2	2,141	+274.305%
2025-03-28	45.6900	45.6900	45.4500	45.4500	-18.431%	40	2,142	+225.633%
2025-03-24	55.7200	55.7200	55.7200	55.7200	+2.426%	1	2,142	+165.614%
2025-03-20	54.4000	54.4000	54.4000	54.4000	+23.300%	1	2,143	+172.059%
2025-03-10	44.2500	44.3000	44.0800	44.1200	-11.084%	11	2,142	+235.449%
2025-03-03	54.0800	54.0800	49.6200	49.6200	-13.100%	42	2,151	+198.267%
2025-02-28	57.1000	57.1000	57.1000	57.1000	-6.927%	74	2,185	+159.194%
2025-02-27	61.3500	61.3500	61.3500	61.3500	-2.012%	3	2,185	+141.239%
2025-02-25	62.4300	62.6100	62.4300	62.6100	-14.115%	10	2,182	+136.384%
2025-02-19	72.9000	72.9000	72.9000	72.9000	-2.800%	7	2,182	+103.018%
2025-02-18	75.0000	75.0000	75.0000	75.0000	+12.613%	2	2,182	+97.333%
2025-02-11	66.6000	66.6000	66.6000	66.6000	+24.719%	1	2,182	+122.222%
2025-02-03	53.7500	53.7500	53.4000	53.4000	-8.247%	21	2,182	+177.154%
2025-01-30	59.1000	59.1000	58.2000	58.2000	+3.467%	15	2,202	+154.296%
2025-01-28	56.2500	56.2500	56.2500	56.2500	+2.198%	1	2,202	+163.111%
2025-01-27	61.3600	61.3600	55.0400	55.0400	-26.328%	31	2,202	+168.895%
2025-01-08	74.7100	74.7100	74.7100	74.7100	-1.697%	2	2,214	+98.099%
2025-01-07	76.0000	76.0000	76.0000	76.0000	-10.830%	1	2,214	+94.737%
2025-01-06	85.2300	85.2300	85.2300	85.2300	+10.430%	10	2,214	+73.648%
2025-01-03	77.1800	77.1800	77.1800	77.1800	+11.969%	2	2,214	+91.760%
2024-12-31	68.9300	68.9300	68.9300	68.9300	-6.662%	4	2,219	+114.711%
2024-12-30	73.8500	73.8500	73.8500	73.8500	-1.900%	100	2,219	+100.406%
2024-12-24	75.2800	75.2800	75.2800	75.2800	+2.491%	4	2,219	+96.599%
2024-12-23	73.4500	73.4500	73.4500	73.4500	+6.050%	2	2,219	+101.498%
2024-12-10	69.2600	69.2600	69.2600	69.2600	-5.922%	10	2,219	+113.688%
2024-12-02	73.1300	73.6200	73.1300	73.6200	+1.826%	7	2,219	+101.032%
2024-11-25	72.3000	72.3000	72.3000	72.3000	-8.249%	8	2,221	+104.703%
2024-11-21	77.0000	78.8300	77.0000	78.8000	-6.190%	182	2,353	+87.817%
2024-11-12	84.0000	84.0000	84.0000	84.0000	+2.815%	1	2,353	+76.190%
2024-11-08	81.7000	81.7000	81.7000	81.7000	+0.926%	2	2,354	+81.151%
2024-11-06	79.6200	80.9500	79.6200	80.9500	+8.106%	119	2,354	+82.829%
2024-11-05	75.1000	75.1000	74.8800	74.8800	+1.615%	2	2,354	+97.650%
2024-11-04	73.6900	73.6900	73.6900	73.6900	+5.046%	1	2,356	+100.841%
2024-10-31	69.7200	70.1500	69.7200	70.1500	-6.889%	2	2,357	+110.976%
2024-10-30	75.3400	75.3400	75.3400	75.3400	-1.645%	10	2,357	+96.443%
2024-10-29	76.6000	76.6000	76.6000	76.6000	+7.887%	2	2,367	+93.211%
2024-10-16	71.0000	71.0000	71.0000	71.0000	-4.608%	1	2,369	+108.451%
2024-10-14	74.4300	74.4300	74.4300	74.4300	+4.537%	2	2,369	+98.845%
2024-10-11	71.2000	71.2000	71.2000	71.2000	+2.594%	40	2,369	+107.865%
2024-10-09	70.6000	70.6000	69.4000	69.4000	+16.639%	90	2,369	+113.256%
2024-10-03	59.5000	59.5000	59.5000	59.5000	+6.669%	1	2,419	+148.739%
2024-10-01	55.7800	55.7800	55.7800	55.7800	-4.893%	10	2,419	+165.328%
2024-09-30	58.6100	58.6500	58.6100	58.6500	+1.103%	10	2,419	+152.344%
2024-09-27	59.4500	59.4500	58.0100	58.0100	-4.699%	22	2,423	+155.128%
2024-09-26	60.8700	60.8700	60.8700	60.8700	-1.696%	10	2,423	+143.141%
2024-09-25	61.9200	61.9200	61.9200	61.9200	+13.991%	10	2,433	+139.018%
2024-09-24	54.3200	54.3200	54.3200	54.3200	+0.761%	10	2,443	+172.459%
2024-09-23	54.9000	54.9000	53.9100	53.9100	-3.663%	11	2,443	+174.532%
2024-09-20	55.9600	55.9600	55.9600	55.9600	-2.339%	20	2,443	+164.475%
2024-09-19	57.3000	57.3000	57.3000	57.3000	+5.798%	10	2,433	+158.290%
2024-09-18	54.1600	54.1600	54.1600	54.1600	-2.677%	10	2,433	+173.264%
2024-09-17	56.9400	56.9400	55.6500	55.6500	-1.452%	3	2,433	+165.948%
2024-09-16	56.4700	56.4700	56.4700	56.4700	-4.531%	1	2,430	+162.086%
2024-09-12	59.1500	59.1500	59.1500	59.1500	+21.908%	30	2,430	+150.211%
2024-09-10	48.5200	48.5200	48.5200	48.5200	+1.294%	24	2,430	+205.029%
2024-09-09	47.9000	47.9000	47.9000	47.9000	+6.800%	1	2,441	+208.977%
2024-09-06	45.6000	45.6000	44.8500	44.8500	-6.582%	34	2,441	+229.989%
2024-09-05	49.4900	49.4900	47.7200	48.0100	-3.497%	6	2,441	+208.269%
2024-09-04	46.8000	49.7500	46.6000	49.7500	-0.100%	4	2,443	+197.487%
2024-09-03	49.8800	49.8800	49.5400	49.8000	-26.331%	10	2,444	+197.189%
2024-08-27	66.3000	68.1800	66.3000	67.6000	+1.884%	238	2,442	+118.935%
2024-08-26	69.3100	69.3100	64.5000	66.3500	0.000%	169	2,323	+123.060%
2024-08-23	66.3500	66.3500	66.3500	66.3500	+3.932%	6	2,254	+123.060%
2024-08-22	69.0000	69.0000	63.8400	63.8400	-6.803%	4	2,254	+131.830%
2024-08-19	64.2500	68.5000	64.2500	68.5000	+19.193%	2	2,253	+116.058%
2024-08-14	57.4700	57.4700	57.4700	57.4700	+6.426%	3	2,252	+157.526%
2024-08-13	54.0000	54.0000	54.0000	54.0000	+14.894%	1	2,252	+174.074%
2024-08-07	47.0000	47.0000	47.0000	47.0000	-0.043%	1	2,252	+214.894%
2024-07-30	52.5500	52.5500	46.6500	47.0200	-11.782%	10	2,252	+214.760%
2024-07-29	53.3000	53.3000	53.3000	53.3000	+3.899%	2	2,259	+177.674%
2024-07-25	51.3000	51.3000	51.3000	51.3000	-7.551%	3	2,258	+188.499%
2024-07-24	55.3400	55.4900	55.3400	55.4900	-10.065%	2	2,258	+166.715%
2024-07-23	61.5700	61.7000	61.5700	61.7000	-1.185%	30	2,256	+139.870%
2024-07-22	62.6000	62.6000	62.3900	62.4400	+8.610%	6	2,271	+137.028%
2024-07-17	59.3000	59.3000	57.4900	57.4900	-13.873%	24	2,271	+157.436%
2024-07-15	66.7500	66.7500	66.7500	66.7500	+1.060%	1	2,284	+121.723%
2024-07-05	66.4500	66.4500	65.9900	66.0500	+10.047%	46	2,284	+124.073%
2024-07-01	60.7000	60.7000	60.0200	60.0200	-4.548%	20	2,284	+146.584%
2024-06-28	62.9000	62.9000	62.8500	62.8800	-1.903%	30	2,284	+135.369%
2024-06-27	64.2800	64.2800	64.1000	64.1000	-1.080%	176	2,254	+130.889%
2024-06-26	66.8200	66.8200	64.2000	64.8000	+7.838%	10	2,334	+128.395%
2024-06-24	62.2500	62.2500	60.0900	60.0900	-9.639%	29	2,331	+146.297%
2024-06-21	67.9000	67.9000	65.9000	66.5000	-14.733%	52	2,351	+122.556%
2024-06-20	77.9900	77.9900	77.9900	77.9900	+6.181%	7	2,311	+89.768%
2024-06-18	72.6500	73.4500	72.6500	73.4500	+3.088%	15	2,323	+101.498%
2024-06-17	71.8500	71.8500	71.2500	71.2500	+2.666%	13	2,323	+107.719%
2024-06-14	70.7400	70.7400	69.4000	69.4000	+2.815%	44	2,334	+113.256%
2024-06-13	67.5800	68.5500	67.0000	67.5000	+5.058%	25	2,337	+119.259%
2024-06-12	64.2500	64.2500	64.2500	64.2500	+7.639%	2	2,360	+130.350%
2024-06-11	61.3300	61.3300	59.3300	59.6900	-2.943%	42	2,360	+147.948%
2024-06-10	61.5200	61.5200	61.5000	61.5000	0.000%	10	2,360	+140.650%