Dark

NVDA20261218C35
NVDA Dec 18 2026 35.00 Call (NVDA261218C00035000)
option OPRA

EOD

Aug 12, 2026

187.84+2.198%(+4.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	186.4000	187.8400	186.4000	187.8400	+2.198%	2	2,221	0.000%
2026-08-10	184.9000	184.9000	182.5000	183.8000	-0.649%	8	2,223	+2.198%
2026-08-05	185.0000	185.0000	185.0000	185.0000	+13.490%	1	2,225	+1.535%
2026-07-28	162.7700	163.0100	162.2000	163.0100	-0.129%	50	2,225	+15.232%
2026-07-27	163.2200	163.2200	163.2200	163.2200	+0.977%	2	2,225	+15.084%
2026-07-07	161.6400	161.6400	161.6400	161.6400	-2.755%	2	2,225	+16.209%
2026-06-24	166.2200	166.2200	166.2200	166.2200	-1.060%	1	2,225	+13.007%
2026-06-23	168.0000	168.0000	168.0000	168.0000	-4.208%	5	2,225	+11.810%
2026-06-22	176.3200	176.3200	175.3800	175.3800	+3.165%	4	2,225	+7.105%
2026-06-17	170.0000	170.0000	170.0000	170.0000	+0.651%	5	2,225	+10.494%
2026-06-11	168.9000	168.9000	168.9000	168.9000	+0.357%	3	2,225	+11.214%
2026-06-10	170.0000	170.0000	168.3000	168.3000	-2.997%	10	2,225	+11.610%
2026-06-08	173.5000	173.5000	173.5000	173.5000	+0.173%	5	2,225	+8.265%
2026-06-05	177.0000	177.0000	172.9900	173.2000	-3.240%	20	2,225	+8.453%
2026-06-04	179.0000	179.0000	179.0000	179.0000	-1.350%	5	2,226	+4.939%
2026-06-03	181.5000	181.5000	181.4500	181.4500	+3.390%	5	2,226	+3.522%
2026-05-27	175.5000	175.5000	175.5000	175.5000	-5.376%	5	2,226	+7.031%
2026-05-22	185.4700	185.4700	185.4700	185.4700	-1.971%	1	2,226	+1.278%
2026-05-20	189.2000	189.2000	189.2000	189.2000	+1.415%	1	2,226	-0.719%
2026-05-12	186.5600	186.5600	186.5600	186.5600	+7.994%	2	2,225	+0.686%
2026-05-06	172.7500	172.7500	172.7500	172.7500	+5.593%	1	2,225	+8.735%
2026-05-04	165.0000	165.0000	163.6000	163.6000	-0.848%	10	2,225	+14.817%
2026-05-01	165.0000	165.0000	165.0000	165.0000	-0.602%	5	2,227	+13.842%
2026-04-30	172.0000	172.0000	166.0000	166.0000	-3.768%	30	2,227	+13.157%
2026-04-28	172.5000	172.5000	172.5000	172.5000	+3.077%	5	2,227	+8.893%
2026-04-21	167.4100	167.4100	167.3500	167.3500	+8.408%	2	2,227	+12.244%
2026-04-10	154.3700	154.3700	154.3700	154.3700	+17.777%	4	2,229	+21.682%
2026-03-30	131.0700	131.0700	131.0700	131.0700	-5.637%	4	2,229	+43.313%
2026-03-26	138.9000	138.9000	138.9000	138.9000	-2.045%	4	2,229	+35.234%
2026-03-20	141.8000	141.8000	141.8000	141.8000	-2.509%	5	2,229	+32.468%
2026-03-19	145.4500	145.4500	145.4500	145.4500	-2.324%	1	2,229	+29.144%
2026-03-17	148.9100	148.9100	148.9100	148.9100	+1.993%	4	2,229	+26.143%
2026-03-06	147.8200	147.8200	146.0000	146.0000	-3.247%	6	2,229	+28.658%
2026-03-04	150.9000	150.9000	150.9000	150.9000	+4.069%	1	2,229	+24.480%
2026-02-27	145.0000	145.0000	145.0000	145.0000	-4.605%	5	2,228	+29.545%
2026-02-26	152.0000	152.0000	152.0000	152.0000	+9.392%	5	2,228	+23.579%
2026-02-05	138.9900	139.0000	138.8000	138.9500	-1.454%	17	2,228	+35.185%
2026-02-04	141.0000	141.0000	141.0000	141.0000	-3.425%	5	2,216	+33.220%
2026-02-03	147.0000	147.0000	146.0000	146.0000	-7.583%	10	2,216	+28.658%
2026-01-29	157.9800	157.9800	157.9800	157.9800	+8.205%	30	2,216	+18.901%
2026-01-20	146.0000	146.0000	146.0000	146.0000	-6.109%	5	2,216	+28.658%
2026-01-15	155.5000	155.5000	155.5000	155.5000	+4.714%	1	2,216	+20.797%
2026-01-14	148.5000	148.5000	148.5000	148.5000	-3.327%	5	2,217	+26.492%
2026-01-12	153.6100	153.6100	153.6100	153.6100	-0.111%	1	2,217	+22.284%
2026-01-06	154.9200	154.9200	153.7700	153.7800	-2.275%	6	2,217	+22.149%
2026-01-05	157.3600	157.3600	157.3600	157.3600	+1.392%	1	2,218	+19.370%
2025-12-24	155.2000	155.2000	155.2000	155.2000	-0.666%	1	2,218	+21.031%
2025-12-23	156.2400	156.2400	156.2400	156.2400	+6.729%	1	2,218	+20.225%
2025-12-19	146.3900	146.3900	146.3900	146.3900	+1.865%	5	2,218	+28.315%
2025-12-16	143.3000	143.7100	143.3000	143.7100	-1.019%	11	2,213	+30.708%
2025-12-15	145.1900	145.1900	145.1900	145.1900	-4.793%	1	2,213	+29.375%
2025-12-09	151.7400	152.5000	151.7400	152.5000	+3.215%	11	2,213	+23.174%
2025-12-03	147.7500	147.7500	147.7500	147.7500	-0.505%	10	2,212	+27.134%
2025-11-26	150.4000	150.4000	148.5000	148.5000	-0.269%	2	2,210	+26.492%
2025-11-24	148.8200	149.3000	146.4500	148.9000	-0.168%	10	2,210	+26.152%
2025-11-21	148.6000	149.1500	148.6000	149.1500	-3.606%	10	2,202	+25.940%
2025-11-13	154.7300	154.7300	154.7300	154.7300	-3.595%	2	2,192	+21.399%
2025-11-11	160.6000	160.6000	160.5000	160.5000	-4.236%	2	2,190	+17.034%
2025-11-04	167.6000	167.6000	167.6000	167.6000	-6.117%	25	2,190	+12.076%
2025-10-29	178.5200	178.5200	178.5200	178.5200	+12.574%	1	2,190	+5.221%
2025-10-27	158.5800	158.5800	158.5800	158.5800	+7.512%	10	2,190	+18.451%
2025-10-15	147.5000	147.5000	147.5000	147.5000	-1.608%	5	2,190	+27.349%
2025-10-14	149.9100	149.9100	149.9100	149.9100	-3.234%	2	2,190	+25.302%
2025-10-13	152.6500	154.9200	152.6500	154.9200	-0.084%	35	2,190	+21.250%
2025-10-03	155.0500	155.0500	155.0500	155.0500	+5.019%	5	2,190	+21.148%
2025-09-23	147.6400	147.6400	147.6400	147.6400	-1.835%	1	2,190	+27.228%
2025-09-22	150.4000	150.4000	150.4000	150.4000	+5.507%	1	2,190	+24.894%
2025-09-18	142.5500	142.5500	142.5500	142.5500	+6.955%	20	2,190	+31.771%
2025-09-05	133.2800	133.2800	133.2800	133.2800	-3.818%	1	2,210	+40.936%
2025-09-03	138.5700	138.5700	138.5700	138.5700	+0.268%	1	2,210	+35.556%
2025-09-02	138.1000	138.2000	138.1000	138.2000	-3.894%	207	2,210	+35.919%
2025-08-22	143.8000	143.8000	143.8000	143.8000	-3.445%	3	2,367	+30.626%
2025-08-18	148.9300	148.9300	148.9300	148.9300	-1.043%	3	2,370	+26.126%
2025-08-11	150.7900	150.9900	150.5000	150.5000	+6.692%	80	2,367	+24.811%
2025-07-24	141.1200	141.1200	141.0600	141.0600	+3.751%	10	2,373	+33.163%
2025-07-22	135.9600	135.9600	135.9600	135.9600	+10.143%	3	2,373	+38.158%
2025-06-26	123.4400	123.4400	123.4400	123.4400	+3.696%	1	2,385	+52.171%
2025-06-25	119.0400	119.0400	119.0400	119.0400	+9.917%	1	2,386	+57.796%
2025-06-05	109.7500	109.7500	108.3000	108.3000	-1.096%	75	2,387	+73.444%
2025-06-03	106.1500	109.5000	106.1500	109.5000	+6.033%	52	2,334	+71.543%
2025-05-28	103.9500	105.0500	103.2700	103.2700	-0.270%	3	2,286	+81.892%
2025-05-27	103.6600	103.6600	103.5500	103.5500	+3.240%	30	2,286	+81.400%
2025-05-23	99.2900	100.3000	99.2900	100.3000	-5.154%	4	2,285	+87.278%
2025-05-21	105.7500	105.7500	105.7500	105.7500	+2.174%	1	2,285	+77.626%
2025-05-16	102.5600	104.6000	102.5600	103.5000	+39.076%	176	2,285	+81.488%
2025-04-30	74.4200	74.4200	74.4200	74.4200	-3.863%	2	2,206	+152.405%
2025-04-29	77.4100	77.4100	77.4100	77.4100	-0.705%	1	2,206	+142.656%
2025-04-25	77.8200	77.9600	77.8200	77.9600	+4.058%	60	2,206	+140.944%
2025-04-24	74.9200	74.9200	74.9200	74.9200	+3.481%	1	2,216	+150.721%
2025-04-23	72.4000	72.4000	72.4000	72.4000	+7.498%	3	2,216	+159.448%
2025-04-22	68.0300	68.2700	67.3500	67.3500	-17.544%	15	2,213	+178.901%
2025-04-14	81.6800	81.6800	81.6800	81.6800	+2.036%	4	2,219	+129.971%
2025-04-11	80.0500	80.0500	80.0500	80.0500	+19.193%	2	2,219	+134.653%
2025-04-07	57.7600	67.1600	56.7900	67.1600	+5.897%	3	2,219	+179.690%
2025-04-04	63.4200	63.4200	63.4200	63.4200	-15.271%	106	2,217	+196.184%
2025-04-03	74.8500	74.8500	74.8500	74.8500	-5.588%	735	2,217	+150.955%
2025-04-02	79.2800	79.2800	79.2800	79.2800	-6.233%	1	2,427	+136.932%
2025-03-12	84.5500	84.5500	84.5500	84.5500	+5.542%	1	2,427	+122.164%
2025-03-10	80.1100	80.1100	80.1100	80.1100	-1.500%	10	2,427	+134.478%
2025-03-04	81.3300	81.3300	81.3300	81.3300	-8.608%	1	2,436	+130.960%
2025-03-03	88.4200	88.9900	88.4200	88.9900	-2.477%	13	2,436	+111.080%
2025-02-28	90.4300	91.2500	90.4300	91.2500	-16.985%	60	2,446	+105.852%
2025-02-19	107.9800	110.3900	107.9800	109.9200	+12.140%	20	2,471	+70.888%
2025-02-06	98.0200	98.0200	98.0200	98.0200	+7.020%	184	2,488	+91.634%
2025-02-05	91.5900	91.5900	91.5900	91.5900	-4.693%	1	2,605	+105.088%
2025-01-31	96.0300	97.2500	96.0300	96.1000	+5.004%	16	2,606	+95.463%
2025-01-30	91.5200	91.5200	91.5200	91.5200	-0.705%	1	2,609	+105.245%
2025-01-29	92.1700	92.1700	92.1700	92.1700	-6.464%	2	2,609	+103.797%
2025-01-28	98.5400	98.5400	98.5400	98.5400	+11.119%	1	2,609	+90.623%
2025-01-27	88.6800	88.6800	88.6800	88.6800	-16.221%	3	2,609	+111.818%
2025-01-10	105.8000	106.0800	105.8000	105.8500	-7.320%	26	2,609	+77.459%
2025-01-03	114.2100	114.2100	114.2100	114.2100	+8.031%	20	2,601	+64.469%
2024-12-31	105.7200	105.7200	105.7200	105.7200	+4.209%	3	2,601	+77.677%
2024-12-19	101.4500	101.4500	101.4500	101.4500	-13.365%	3	2,601	+85.155%
2024-11-19	117.1000	117.1000	117.1000	117.1000	+7.234%	2	2,603	+60.410%
2024-11-05	109.2000	109.2000	109.2000	109.2000	-3.610%	38	2,604	+72.015%
2024-10-22	113.2900	113.2900	113.2900	113.2900	+19.253%	3	2,566	+65.805%
2024-09-25	95.0000	95.0000	95.0000	95.0000	+26.667%	10	2,566	+97.726%
2024-09-09	75.0000	75.0000	75.0000	75.0000	-1.961%	1	2,566	+150.453%
2024-09-06	76.5000	76.5000	76.5000	76.5000	-14.905%	2	2,566	+145.542%
2024-08-29	87.7000	89.9000	87.7000	89.9000	-9.192%	554	2,566	+108.943%
2024-08-27	98.0000	101.9500	98.0000	99.0000	+1.382%	6	2,773	+89.737%
2024-08-26	97.6500	97.6500	97.6500	97.6500	-1.731%	10	2,775	+92.360%
2024-08-21	97.9000	99.3700	97.9000	99.3700	+15.386%	3	2,785	+89.031%
2024-08-14	86.1200	86.1200	86.1200	86.1200	+7.355%	1	2,785	+118.114%
2024-08-12	81.2500	81.2500	80.2200	80.2200	+6.463%	3	2,785	+134.156%
2024-08-07	75.3500	75.3500	75.3500	75.3500	+3.688%	5	2,785	+149.290%
2024-08-05	73.2000	73.2000	72.5000	72.6700	-16.375%	25	2,790	+158.484%
2024-07-31	86.2700	86.9000	86.2700	86.9000	+15.023%	4	2,790	+116.157%
2024-07-30	76.1000	76.1000	75.5500	75.5500	-13.161%	130	2,786	+148.630%
2024-07-29	87.0000	87.0000	87.0000	87.0000	+2.053%	1	2,786	+115.908%
2024-07-25	85.2500	85.2500	85.2500	85.2500	-0.803%	1	2,785	+120.340%
2024-07-24	85.9400	85.9400	85.9400	85.9400	-1.388%	10	2,785	+118.571%
2024-07-17	90.5500	90.5500	87.1500	87.1500	-15.618%	11	2,775	+115.536%
2024-07-09	101.4800	103.2800	101.1400	103.2800	+4.323%	10	2,783	+81.875%
2024-07-08	99.0000	99.0000	99.0000	99.0000	+1.020%	1	2,783	+89.737%
2024-07-05	98.0000	98.0000	98.0000	98.0000	+3.594%	1	2,784	+91.673%
2024-07-01	94.6000	94.6000	94.6000	94.6000	0.000%	1	2,783	+98.562%
2024-06-28	94.6000	94.6000	94.6000	94.6000	-1.129%	1	2,783	+98.562%
2024-06-27	95.6800	95.6800	95.6800	95.6800	+1.571%	10	2,784	+96.321%
2024-06-26	94.2000	94.2000	94.2000	94.2000	+4.667%	2	2,784	+99.406%
2024-06-24	94.3600	94.3600	89.5000	90.0000	-9.910%	58	2,784	+108.711%
2024-06-21	89.3000	100.0500	89.3000	99.9000	-2.480%	19	2,783	+88.028%
2024-06-20	102.6600	102.6600	102.2500	102.4400	+0.088%	3	2,780	+83.366%
2024-06-17	103.9000	103.9000	102.3500	102.3500	+0.049%	52	2,781	+83.527%
2024-06-14	102.3000	102.3000	102.3000	102.3000	+4.494%	1	2,780	+83.617%
2024-06-13	99.1700	99.7400	97.9000	97.9000	+3.107%	3	2,779	+91.869%
2024-06-12	94.9500	94.9500	94.9500	94.9500	+5.441%	1	2,780	+97.830%
2024-06-11	90.0500	90.0500	90.0500	90.0500	-88.583%	1	2,780	+108.595%
2024-04-19	788.7500	788.7500	788.7500	788.7500	0.000%	16	16	-76.185%