Dark

NVDA20261218C84
NVDA Dec 18 2026 84.00 Call (NVDA261218C00084000)
option OPRA

Inactive

Jul 24, 2026

127.92-1.600%(-2.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	127.9200	127.9200	127.9200	127.9200	-1.600%	1	1,797	0.000%
2026-07-22	130.0000	130.0000	130.0000	130.0000	-11.966%	3	1,797	-1.600%
2026-06-02	147.6700	147.6700	147.6700	147.6700	+4.842%	100	1,800	-13.374%
2026-06-01	136.5200	140.8500	136.5200	140.8500	+7.412%	205	1,801	-9.180%
2026-05-29	134.5000	134.5000	131.1300	131.1300	-0.561%	17	1,758	-2.448%
2026-05-28	131.8700	131.8700	131.8700	131.8700	+3.761%	1	1,756	-2.995%
2026-05-27	127.0900	127.0900	127.0900	127.0900	-4.744%	2	1,756	+0.653%
2026-05-26	133.4200	133.4200	133.4200	133.4200	-0.581%	1	1,757	-4.122%
2026-05-22	135.7300	135.8200	134.2000	134.2000	-5.025%	3	1,757	-4.680%
2026-05-21	142.2400	142.2400	141.2500	141.3000	-0.465%	12	1,756	-9.469%
2026-05-20	140.4100	143.6900	140.4100	141.9600	+0.099%	24	1,756	-9.890%
2026-05-19	137.9000	142.2900	137.5800	141.8200	+1.336%	18	1,748	-9.801%
2026-05-18	143.8700	144.0500	138.4300	139.9500	-6.017%	42	1,748	-8.596%
2026-05-15	145.1600	148.9100	145.0700	148.9100	-2.110%	27	1,748	-14.096%
2026-05-14	150.2100	154.0900	150.2100	152.1200	+4.715%	27	1,760	-15.908%
2026-05-13	141.8200	146.0700	141.4600	145.2700	+7.568%	48	1,761	-11.943%
2026-05-12	139.5700	141.8600	135.0500	135.0500	-2.336%	25	1,761	-5.280%
2026-05-11	138.1800	140.8200	138.0800	138.2800	+2.994%	39	1,761	-7.492%
2026-05-08	135.6800	135.8500	133.6600	134.2600	+2.622%	7	1,762	-4.722%
2026-05-07	126.6000	131.7400	126.6000	130.8300	+12.823%	6	1,760	-2.224%
2026-05-05	116.9600	116.9600	115.9600	115.9600	-0.378%	3	1,759	+10.314%
2026-05-04	116.4000	116.4000	116.4000	116.4000	-10.185%	25	1,760	+9.897%
2026-04-29	129.6000	129.6000	129.6000	129.6000	-2.586%	1	1,760	-1.296%
2026-04-28	133.0400	133.0400	133.0400	133.0400	+29.922%	1	1,760	-3.848%
2026-04-08	102.4000	102.4000	102.4000	102.4000	+4.086%	30	1,760	+24.922%
2026-03-19	98.3800	98.3800	98.3800	98.3800	-4.160%	30	1,790	+30.026%
2026-03-12	102.6500	102.6500	102.6500	102.6500	-0.754%	1	1,760	+24.618%
2026-03-04	103.4300	103.4300	103.4300	103.4300	+2.915%	75	1,760	+23.678%
2026-03-03	100.5000	100.5000	100.5000	100.5000	-9.165%	50	1,685	+27.284%
2026-02-20	110.6100	110.6400	110.6100	110.6400	+9.827%	50	1,685	+15.618%
2026-02-17	100.7400	100.7400	100.7400	100.7400	-10.382%	1	1,735	+26.980%
2026-02-09	112.4100	112.4100	112.4100	112.4100	+18.664%	1	1,735	+13.798%
2026-02-05	94.7300	94.7300	94.7300	94.7300	-0.796%	2	1,735	+35.036%
2026-02-04	95.4900	95.4900	95.4900	95.4900	-5.455%	1	1,735	+33.962%
2026-02-03	101.0000	101.0000	101.0000	101.0000	-10.310%	5	1,735	+26.653%
2026-01-28	112.6800	112.6800	112.6100	112.6100	+4.269%	51	1,740	+13.596%
2026-01-26	108.0000	108.0000	108.0000	108.0000	+5.882%	10	1,790	+18.444%
2026-01-20	102.0000	102.0000	102.0000	102.0000	-1.000%	1	1,790	+25.412%
2026-01-14	103.0300	103.0300	103.0300	103.0300	-6.760%	1	1,790	+24.158%
2026-01-05	110.5000	111.4300	110.5000	110.5000	-2.126%	3	1,791	+15.765%
2026-01-02	113.0900	113.0900	112.9000	112.9000	+3.711%	2	1,791	+13.304%
2025-12-31	110.2200	110.2200	108.8600	108.8600	0.000%	6	1,793	+17.509%
2025-12-30	108.6900	109.3000	108.6900	108.8600	-0.193%	8	1,793	+17.509%
2025-12-29	108.7600	109.0800	108.6300	109.0700	+13.911%	10	1,795	+17.282%
2025-12-18	95.7500	95.7500	95.7500	95.7500	-2.861%	1	1,794	+33.598%
2025-12-15	98.5300	98.5700	98.5300	98.5700	-7.515%	2	1,795	+29.776%
2025-12-08	105.2500	108.0100	105.2200	106.5800	+0.899%	14	1,796	+20.023%
2025-12-04	105.6100	105.9500	105.6100	105.6300	+2.693%	3	1,793	+21.102%
2025-12-03	102.8600	102.8600	102.8600	102.8600	-1.757%	1	1,795	+24.363%
2025-11-24	105.1800	105.1800	104.7000	104.7000	-10.894%	2	1,796	+22.178%
2025-11-20	117.5000	117.5000	117.5000	117.5000	+11.597%	3	1,796	+8.868%
2025-11-18	105.8400	105.8400	105.2100	105.2900	-3.536%	51	1,796	+21.493%
2025-11-17	109.1500	109.1500	109.1500	109.1500	-4.464%	1	1,846	+17.197%
2025-11-11	117.5000	117.5000	114.2500	114.2500	-4.393%	2	1,848	+11.965%
2025-11-10	117.0000	119.5000	117.0000	119.5000	+11.287%	31	1,848	+7.046%
2025-11-07	107.3800	107.3800	107.3800	107.3800	-4.125%	1	1,849	+19.128%
2025-11-06	111.5000	112.0000	111.5000	112.0000	-9.553%	4	1,849	+14.214%
2025-11-05	123.9700	123.9700	123.8300	123.8300	-4.746%	3	1,853	+3.303%
2025-11-03	129.2000	130.0000	129.2000	130.0000	+0.775%	3	1,851	-1.600%
2025-10-31	129.0000	129.0000	129.0000	129.0000	+3.035%	1	1,851	-0.837%
2025-10-30	126.0000	126.0000	124.1900	125.2000	-2.188%	9	1,851	+2.173%
2025-10-29	127.9500	128.6900	127.9500	128.0000	+5.759%	3	1,851	-0.062%
2025-10-28	114.9000	122.5500	114.3500	121.0300	+6.926%	47	1,848	+5.693%
2025-10-27	111.7500	113.1900	111.7500	113.1900	+4.990%	31	1,841	+13.014%
2025-10-24	106.3000	107.9400	106.3000	107.8100	+2.432%	8	1,841	+18.653%
2025-10-23	105.2800	105.3500	105.2000	105.2500	+3.217%	4	1,840	+21.539%
2025-10-22	101.8200	101.9700	101.8200	101.9700	-8.251%	2	1,839	+25.449%
2025-10-10	118.0500	118.0500	111.1400	111.1400	+1.795%	2	1,839	+15.098%
2025-10-07	109.1800	109.1800	109.1800	109.1800	+10.843%	1	1,839	+17.164%
2025-09-19	98.5000	98.5000	98.5000	98.5000	+5.903%	10	1,839	+29.868%
2025-09-17	93.0100	93.0100	93.0100	93.0100	-8.545%	10	1,849	+37.534%
2025-09-10	101.7000	101.7000	101.7000	101.7000	+10.220%	5	1,849	+25.782%
2025-09-08	92.2700	92.2700	92.2700	92.2700	+1.619%	3	1,854	+38.637%
2025-09-05	90.8000	90.8000	90.8000	90.8000	-3.105%	10	1,855	+40.881%
2025-09-04	93.7100	93.7100	93.7100	93.7100	-1.150%	2	1,855	+36.506%
2025-09-03	94.8000	94.8000	94.8000	94.8000	-0.535%	25	1,856	+34.937%
2025-09-02	95.3100	95.3100	95.3100	95.3100	-6.806%	10	1,881	+34.215%
2025-08-28	102.2700	102.2700	102.2700	102.2700	-2.479%	10	1,881	+25.081%
2025-08-27	104.8700	104.8700	104.8700	104.8700	+3.801%	30	1,871	+21.980%
2025-08-22	101.0300	101.0300	101.0300	101.0300	-1.241%	30	1,871	+26.616%
2025-07-30	102.3000	102.3000	102.3000	102.3000	+6.275%	7	1,841	+25.044%
2025-07-24	96.2600	96.2600	96.2600	96.2600	+5.202%	10	1,848	+32.890%
2025-07-22	90.5000	91.5000	90.5000	91.5000	-3.927%	11	1,848	+39.803%
2025-07-15	94.8500	95.2400	94.8500	95.2400	+6.354%	13	1,858	+34.313%
2025-07-14	89.7000	89.7000	89.5500	89.5500	+1.796%	2	1,871	+42.848%
2025-07-09	87.9700	87.9700	87.9700	87.9700	+26.122%	30	1,872	+45.413%
2025-06-10	69.7500	69.7500	69.7500	69.7500	-2.882%	10	1,903	+83.398%
2025-06-09	71.8200	71.8200	71.8200	71.8200	+3.042%	40	1,913	+78.112%
2025-06-03	69.8000	69.8000	69.2500	69.7000	+10.899%	200	1,922	+83.529%
2025-05-20	62.8500	62.8500	62.8500	62.8500	-2.331%	2	2,003	+103.532%
2025-05-19	64.3500	64.3500	64.3500	64.3500	+25.268%	1	2,003	+98.788%
2025-05-12	51.3500	51.3700	51.3500	51.3700	+11.917%	8	2,002	+149.017%
2025-05-02	46.1500	46.1500	45.7500	45.9000	+1.842%	48	2,010	+178.693%
2025-05-01	44.7500	45.0700	44.7500	45.0700	+15.980%	12	2,020	+183.825%
2025-04-30	38.7300	38.8600	38.7300	38.8600	+1.198%	12	2,021	+229.182%
2025-04-24	38.4000	38.4000	38.4000	38.4000	+3.365%	1	2,033	+233.125%
2025-04-23	38.2900	38.2900	36.9500	37.1500	-0.535%	27	2,033	+244.334%
2025-04-17	37.3500	37.3500	37.3500	37.3500	+0.403%	2	2,045	+242.490%
2025-04-16	37.2000	37.2000	37.2000	37.2000	-19.481%	1	2,045	+243.871%
2025-04-15	46.2000	46.2000	46.2000	46.2000	-2.839%	1	2,045	+176.883%
2025-04-14	47.5500	47.5500	47.5500	47.5500	+6.734%	2	2,046	+169.022%
2025-04-10	44.5500	44.5500	44.5500	44.5500	-2.088%	1	2,046	+187.138%
2025-04-09	45.5000	45.5000	45.5000	45.5000	+39.357%	5	2,046	+181.143%
2025-04-07	32.6500	32.6500	32.6500	32.6500	-7.559%	16	2,051	+291.792%
2025-04-04	35.3200	35.3200	35.3200	35.3200	-30.198%	2	2,067	+262.174%
2025-03-19	50.7500	50.7500	50.6000	50.6000	+0.717%	4	2,068	+152.806%
2025-03-13	50.2400	50.2400	50.2400	50.2400	+12.394%	3	2,070	+154.618%
2025-03-11	44.7000	44.7000	44.7000	44.7000	+4.684%	30	2,070	+186.174%
2025-03-10	42.7000	42.7000	42.7000	42.7000	-7.775%	8	2,050	+199.578%
2025-03-06	47.9000	47.9000	46.2000	46.3000	-8.948%	4	2,053	+176.285%
2025-03-04	50.5000	50.8500	50.5000	50.8500	+5.498%	14	2,053	+151.563%
2025-03-03	52.9500	52.9500	48.1600	48.2000	-13.620%	50	2,057	+165.394%
2025-02-28	54.3000	55.8000	54.3000	55.8000	-4.973%	4	2,066	+129.247%
2025-02-27	61.6000	61.6000	58.7200	58.7200	-8.106%	3	2,067	+117.847%
2025-02-26	63.9000	63.9000	63.9000	63.9000	-8.961%	5	2,069	+100.188%
2025-02-21	70.1900	70.1900	70.1900	70.1900	-1.846%	4	2,069	+82.248%
2025-02-18	71.5100	71.5100	71.5100	71.5100	+17.230%	10	2,069	+78.884%
2025-02-06	61.0500	61.0500	61.0000	61.0000	+7.074%	14	2,069	+109.705%
2025-02-05	57.7500	57.7500	56.9700	56.9700	+3.207%	10	2,069	+124.539%
2025-01-30	55.2000	55.2000	55.2000	55.2000	-2.023%	1	2,077	+131.739%
2025-01-29	56.2400	56.3400	56.2400	56.3400	+4.160%	2	2,077	+127.050%
2025-01-27	54.0400	54.0900	54.0400	54.0900	-26.767%	2	2,078	+136.495%
2025-01-07	81.3000	81.3000	73.8600	73.8600	-10.408%	2	2,079	+73.193%
2025-01-06	82.4400	82.4400	82.4400	82.4400	+22.971%	79	2,080	+55.167%
2024-12-31	67.0400	67.0400	67.0400	67.0400	-7.121%	1	2,081	+90.811%
2024-12-26	72.1800	72.1800	72.1800	72.1800	+6.022%	5	2,081	+77.224%
2024-12-20	68.0900	68.0900	68.0800	68.0800	+0.118%	2	2,086	+87.897%
2024-12-18	68.0000	68.0000	68.0000	68.0000	+4.648%	2	2,086	+88.118%
2024-12-16	64.9800	64.9800	64.9800	64.9800	-2.797%	1	2,087	+96.861%
2024-12-13	66.7400	66.8500	66.7400	66.8500	-5.446%	40	2,087	+91.354%
2024-12-11	71.1000	71.1000	70.7000	70.7000	-4.935%	8	2,082	+80.934%
2024-12-06	74.9200	74.9200	74.3700	74.3700	+4.496%	4	2,082	+72.005%
2024-12-03	71.1700	71.1700	71.1700	71.1700	+0.310%	1	2,084	+79.739%
2024-11-29	70.9500	70.9500	70.9500	70.9500	+7.500%	4	2,085	+80.296%
2024-11-27	66.0000	66.0000	66.0000	66.0000	-5.714%	10	2,083	+93.818%
2024-11-25	70.3500	70.3500	70.0000	70.0000	-7.039%	20	2,083	+82.743%
2024-11-22	75.4300	75.5000	74.9900	75.3000	-4.259%	60	2,082	+69.880%
2024-11-20	78.6500	78.6500	78.6500	78.6500	+4.839%	3	2,071	+62.645%
2024-11-15	75.0000	75.0200	75.0000	75.0200	-6.284%	4	2,071	+70.515%
2024-11-13	80.0500	80.0500	80.0500	80.0500	+2.747%	80	2,071	+59.800%
2024-11-06	77.1400	77.9100	77.1400	77.9100	+14.271%	84	2,151	+64.189%
2024-10-31	68.6200	68.7700	68.1800	68.1800	-8.826%	7	2,075	+87.621%
2024-10-28	74.7800	74.7800	74.7800	74.7800	-1.058%	10	2,080	+71.062%
2024-10-25	75.5800	75.5800	75.5800	75.5800	-1.870%	4	2,090	+69.251%
2024-10-22	76.9300	77.0200	76.9300	77.0200	+3.941%	13	2,092	+66.087%
2024-10-21	74.1000	74.1000	74.1000	74.1000	+2.817%	10	2,105	+72.632%
2024-10-18	72.0600	72.0700	72.0600	72.0700	-2.065%	20	2,115	+77.494%
2024-10-17	73.5900	73.5900	73.5900	73.5900	+5.354%	10	2,124	+73.828%
2024-10-16	68.4000	69.8500	68.4000	69.8500	+4.833%	11	2,134	+83.135%
2024-10-15	66.6300	66.6300	66.6300	66.6300	-7.970%	10	2,145	+91.986%
2024-10-14	72.3700	72.4000	72.3700	72.4000	+3.193%	10	2,140	+76.685%
2024-10-11	70.1400	70.1600	70.1400	70.1600	+0.993%	20	2,130	+82.326%
2024-10-10	69.1500	69.4700	69.1500	69.4700	+3.532%	20	2,120	+84.137%
2024-10-09	67.1000	67.1000	67.1000	67.1000	+24.490%	10	2,120	+90.641%
2024-10-01	53.9000	53.9000	53.9000	53.9000	-4.348%	1	2,110	+137.328%
2024-09-30	56.5000	56.7000	56.3500	56.3500	-8.892%	16	2,110	+127.010%
2024-09-26	61.8500	61.8500	61.8500	61.8500	+10.624%	1	2,121	+106.823%
2024-09-19	55.2000	55.9100	55.2000	55.9100	+2.681%	4	2,120	+128.796%
2024-09-16	54.9800	54.9800	54.4500	54.4500	+19.697%	5	2,121	+134.931%
2024-09-09	45.9500	45.9500	45.4900	45.4900	+5.791%	4	2,121	+181.205%
2024-09-06	43.0000	43.0000	43.0000	43.0000	-7.127%	2	2,121	+197.488%
2024-09-05	46.3000	46.3000	46.3000	46.3000	-4.536%	1	2,121	+176.285%
2024-09-03	49.2100	49.7200	48.5000	48.5000	-26.225%	24	2,122	+163.753%
2024-08-27	62.2400	65.7500	62.1400	65.7400	-2.607%	58	2,142	+94.585%
2024-08-22	67.5000	67.5000	67.5000	67.5000	+0.972%	10	2,175	+89.511%
2024-08-20	66.8500	66.8500	66.8500	66.8500	-0.298%	10	2,180	+91.354%
2024-08-19	67.0500	67.0500	67.0500	67.0500	+11.102%	2	2,170	+90.783%
2024-08-15	60.3500	60.3500	60.3500	60.3500	+13.804%	2	2,168	+111.964%
2024-08-13	53.0300	53.0300	53.0300	53.0300	+12.233%	3	2,168	+141.222%
2024-08-06	47.2500	47.2500	47.2500	47.2500	+5.000%	1	2,168	+170.730%
2024-08-05	39.8000	45.0000	39.8000	45.0000	-1.747%	5	2,168	+184.267%
2024-08-02	45.8000	48.0500	45.8000	45.8000	-8.216%	20	2,167	+179.301%
2024-08-01	49.9500	51.2000	49.4500	49.9000	-2.729%	6	2,177	+156.353%
2024-07-31	51.3000	51.3000	51.3000	51.3000	+11.159%	10	2,177	+149.357%
2024-07-30	50.2500	50.2500	46.1500	46.1500	-11.250%	2	2,167	+177.183%
2024-07-29	52.0000	52.0000	52.0000	52.0000	-3.166%	2	2,167	+146.000%
2024-07-26	53.7000	53.7000	52.9000	53.7000	-0.186%	12	2,169	+138.212%
2024-07-25	51.5500	53.8000	51.5500	53.8000	-2.359%	8	2,174	+137.770%
2024-07-24	55.1000	55.1000	55.1000	55.1000	-8.044%	19	2,168	+132.160%
2024-07-23	60.7500	60.7500	59.9200	59.9200	+4.299%	5	2,186	+113.485%
2024-07-19	57.4500	57.4500	57.4500	57.4500	-1.962%	4	2,185	+122.663%
2024-07-18	58.6000	58.6000	58.6000	58.6000	+4.270%	2	2,187	+118.294%
2024-07-17	59.1500	59.3000	56.2000	56.2000	-12.188%	525	2,189	+127.616%
2024-07-03	62.5000	64.0000	62.5000	64.0000	-0.234%	11	2,287	+99.875%
2024-06-28	63.7000	64.1500	63.7000	64.1500	+3.384%	18	2,287	+99.408%
2024-06-27	62.0500	62.0500	62.0500	62.0500	-1.194%	9	2,287	+106.156%
2024-06-25	62.8000	62.8000	62.8000	62.8000	+5.902%	1	2,296	+103.694%
2024-06-24	59.3000	59.3000	59.3000	59.3000	-8.671%	10	2,296	+115.717%
2024-06-21	63.5200	64.9300	63.5200	64.9300	-6.252%	4	2,306	+97.012%
2024-06-20	76.3800	76.3800	69.2600	69.2600	-4.045%	6	2,304	+84.695%
2024-06-18	71.0500	72.9500	71.0500	72.1800	+5.945%	21	2,307	+77.224%
2024-06-17	68.1300	68.1300	68.1300	68.1300	-0.176%	2	2,307	+87.759%
2024-06-14	65.5000	68.3400	65.2500	68.2500	+3.378%	42	2,307	+87.429%
2024-06-13	65.7100	66.0200	65.7100	66.0200	+15.399%	21	2,311	+93.759%
2024-06-11	60.0000	60.0000	57.2100	57.2100	-4.650%	3	2,300	+123.597%
2024-06-10	58.1200	60.0000	58.0500	60.0000	0.000%	52	2,300	+113.200%