Dark

NVDA20261218C51
NVDA Dec 18 2026 51.00 Call (NVDA261218C00051000)
option OPRA

Inactive

Aug 27, 2026

174.43+9.189%(+14.68)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	174.4300	174.4300	174.4300	174.4300	+9.189%	8	1,792	0.000%
2026-08-25	159.7500	159.7500	159.7500	159.7500	-4.341%	1	1,800	+9.189%
2026-08-20	167.0000	167.0000	167.0000	167.0000	-2.522%	1	1,801	+4.449%
2026-08-07	171.3200	171.3200	171.3200	171.3200	+9.114%	8	1,801	+1.815%
2026-07-16	157.0100	157.0100	157.0100	157.0100	+3.678%	1	1,793	+11.095%
2026-06-09	151.4400	151.4400	151.4400	151.4400	-4.018%	1	1,792	+15.181%
2026-06-08	157.7800	157.7800	157.7800	157.7800	-7.639%	1	1,793	+10.553%
2026-05-19	170.8300	170.8300	170.8300	170.8300	+14.975%	50	1,792	+2.107%
2026-04-30	148.5800	148.5800	148.5800	148.5800	+0.054%	1	1,792	+17.398%
2026-04-15	148.5000	148.5000	148.5000	148.5000	+4.541%	5	1,793	+17.461%
2026-04-14	142.0500	142.0500	142.0500	142.0500	+11.762%	10	1,793	+22.795%
2026-04-07	127.1000	127.1000	127.1000	127.1000	-0.935%	25	1,793	+37.238%
2026-03-20	128.3000	128.3000	128.3000	128.3000	-4.822%	1	1,818	+35.955%
2026-03-04	134.8000	134.8000	134.8000	134.8000	+2.113%	1	1,817	+29.399%
2026-01-21	132.0100	132.0100	132.0100	132.0100	-5.815%	20	1,818	+32.134%
2025-12-31	140.1600	140.1600	140.1600	140.1600	+3.370%	6	1,832	+24.451%
2025-11-20	135.5800	135.6000	135.5800	135.5900	-0.841%	200	1,832	+28.645%
2025-11-19	138.7100	138.7100	136.7400	136.7400	+0.544%	4	1,832	+27.563%
2025-11-18	136.0000	136.0000	136.0000	136.0000	-3.962%	1	1,832	+28.257%
2025-11-14	140.2300	141.6100	140.2300	141.6100	-4.896%	3	1,833	+23.176%
2025-11-06	148.9000	148.9000	148.9000	148.9000	-3.500%	10	1,832	+17.146%
2025-10-28	154.3000	154.3000	154.3000	154.3000	+11.344%	1	1,842	+13.046%
2025-10-06	138.5800	138.5800	138.5800	138.5800	-0.187%	2	1,842	+25.870%
2025-10-01	138.8400	138.8400	138.8400	138.8400	+5.429%	2	1,842	+25.634%
2025-08-28	131.6900	131.6900	131.6900	131.6900	-2.848%	5	1,840	+32.455%
2025-08-12	135.5500	135.5500	135.5500	135.5500	-0.419%	10	1,840	+28.683%
2025-08-11	136.1200	136.1200	136.1200	136.1200	+4.051%	10	1,840	+28.144%
2025-08-05	130.7500	130.8200	130.7500	130.8200	+1.885%	14	1,850	+33.336%
2025-07-28	128.4000	128.4000	128.4000	128.4000	+8.814%	23	1,857	+35.849%
2025-07-09	118.0000	118.0000	118.0000	118.0000	+4.749%	4	1,880	+47.822%
2025-07-08	112.6500	112.6500	112.6500	112.6500	+106.017%	3	1,884	+54.842%
2025-04-04	54.6800	54.6800	54.6800	54.6800	-25.352%	120	1,884	+219.001%
2025-03-04	73.2500	73.2500	73.2500	73.2500	+0.798%	1	1,944	+138.130%
2025-03-03	72.6700	72.6700	72.6700	72.6700	-2.887%	10	1,944	+140.030%
2025-02-28	74.8300	74.8300	74.8300	74.8300	-11.128%	10	1,944	+133.102%
2025-02-06	84.2000	84.2000	84.2000	84.2000	+6.515%	2	1,944	+107.162%
2025-01-29	80.8500	80.8500	79.0500	79.0500	+2.529%	30	1,946	+120.658%
2025-01-28	77.1000	77.1000	77.1000	77.1000	-25.450%	1	1,946	+126.239%
2025-01-24	103.4200	103.4200	103.4200	103.4200	+14.314%	80	1,947	+68.662%
2025-01-15	90.4700	90.4700	90.4700	90.4700	-10.275%	10	1,987	+92.804%
2025-01-03	100.8300	100.8300	100.8300	100.8300	+6.755%	12	1,977	+72.994%
2024-12-30	94.4500	94.4500	94.4500	94.4500	+2.263%	10	1,983	+84.680%
2024-12-27	92.3600	92.3600	92.3600	92.3600	+7.395%	40	1,983	+88.859%
2024-12-17	86.0000	86.0000	86.0000	86.0000	-3.044%	5	1,963	+102.826%
2024-12-16	87.9000	88.7000	87.9000	88.7000	-13.716%	42	1,950	+96.652%
2024-12-05	102.8000	102.8000	102.8000	102.8000	+11.557%	2	1,950	+69.679%
2024-11-27	92.1500	92.1500	92.1500	92.1500	-6.494%	3	1,955	+89.289%
2024-11-18	98.5500	98.6200	98.4500	98.5500	-2.724%	40	1,955	+76.996%
2024-11-11	102.2300	102.2300	101.3000	101.3100	-3.835%	65	1,975	+72.175%
2024-11-07	104.5600	105.3500	104.5600	105.3500	+1.298%	10	1,910	+65.572%
2024-11-06	101.3600	104.0000	101.3600	104.0000	+3.380%	2	1,920	+67.721%
2024-10-25	100.6000	100.6000	100.6000	100.6000	+2.779%	140	1,922	+73.390%
2024-10-23	97.8800	97.8800	97.8800	97.8800	-2.188%	1	1,852	+78.208%
2024-10-22	100.8000	100.8000	100.0700	100.0700	+2.373%	11	1,853	+74.308%
2024-10-21	95.5000	97.7500	95.5000	97.7500	+2.625%	81	1,854	+78.445%
2024-10-18	94.7000	95.2500	94.7000	95.2500	+4.670%	24	1,855	+83.129%
2024-10-15	91.0000	91.0000	91.0000	91.0000	-4.712%	1	1,856	+91.681%
2024-10-14	93.7300	95.5000	93.7300	95.5000	+3.132%	5	1,857	+82.649%
2024-10-11	91.7000	92.6000	91.7000	92.6000	+0.379%	4	1,861	+88.369%
2024-10-10	89.0000	92.2500	89.0000	92.2500	+2.420%	7	1,862	+89.084%
2024-10-09	91.0000	91.0000	90.0700	90.0700	+2.352%	2	1,863	+93.660%
2024-10-08	88.0000	88.0000	88.0000	88.0000	+13.111%	1	1,863	+98.216%
2024-09-30	77.8000	77.8000	77.8000	77.8000	+0.348%	1	1,863	+124.203%
2024-09-27	77.5300	77.5300	77.5300	77.5300	-4.801%	2	1,864	+124.984%
2024-09-25	81.7000	82.4700	81.4400	81.4400	+11.105%	134	1,865	+114.182%
2024-09-23	73.3000	73.3000	73.3000	73.3000	-5.175%	3	1,988	+137.967%
2024-09-12	77.3000	77.3000	77.3000	77.3000	+3.550%	10	1,988	+125.653%
2024-09-11	74.6500	74.6500	74.6500	74.6500	+10.921%	6	1,988	+133.664%
2024-09-03	67.8500	67.8500	67.3000	67.3000	-20.194%	2	1,988	+159.183%
2024-08-28	81.8000	84.3300	81.8000	84.3300	-1.091%	81	1,988	+106.842%
2024-08-26	86.1000	86.1000	85.2300	85.2600	-2.056%	3	2,029	+104.586%
2024-08-23	86.9500	87.0500	86.9500	87.0500	+3.006%	4	2,028	+100.379%
2024-08-22	84.7900	84.7900	84.1500	84.5100	-2.918%	4	2,026	+106.402%
2024-08-21	87.0500	87.0500	87.0500	87.0500	+0.520%	1	2,029	+100.379%
2024-08-20	86.0500	86.6000	86.0500	86.6000	-1.602%	4	2,028	+101.420%
2024-08-19	84.2000	88.0300	84.2000	88.0100	+5.972%	5	2,028	+98.193%
2024-08-16	83.8000	83.8000	83.0500	83.0500	+34.385%	4	2,027	+110.030%
2024-08-05	62.7300	62.7300	61.8000	61.8000	-5.287%	5	2,026	+182.249%
2024-08-02	65.2500	66.3200	65.2500	65.2500	+1.921%	119	2,023	+167.326%
2024-07-30	64.0200	64.0200	64.0200	64.0200	-12.625%	6	2,011	+172.462%
2024-07-26	73.2700	73.2700	73.2700	73.2700	-5.152%	2	2,017	+138.065%
2024-07-17	76.7500	77.2500	76.5300	77.2500	-12.076%	10	2,019	+125.799%
2024-07-12	88.0500	88.7900	87.8600	87.8600	+1.443%	12	2,012	+98.532%
2024-07-11	86.6100	86.6100	86.6100	86.6100	-0.345%	1	2,015	+101.397%
2024-07-08	86.9100	86.9100	86.9100	86.9100	+4.271%	2	2,014	+100.702%
2024-06-27	82.7400	83.5900	82.5600	83.3500	-0.382%	80	2,015	+109.274%
2024-06-26	83.1600	84.4000	82.1500	83.6700	-0.179%	80	2,081	+108.474%
2024-06-25	82.7600	84.6000	82.2000	83.8200	+6.101%	130	2,138	+108.101%
2024-06-24	79.5700	80.2000	78.3500	79.0000	-8.140%	12	2,068	+120.797%
2024-06-21	86.0000	86.0000	85.4900	86.0000	-5.908%	33	2,077	+102.826%
2024-06-20	98.5800	100.6000	91.4000	91.4000	-1.678%	23	2,080	+90.842%
2024-06-18	89.5000	92.9600	89.5000	92.9600	+2.221%	54	2,104	+87.640%
2024-06-17	89.2300	90.9400	89.2300	90.9400	+2.491%	7	2,104	+91.808%
2024-06-14	92.6500	92.6500	88.7300	88.7300	+6.302%	42	2,106	+96.585%
2024-06-12	84.6600	84.6600	83.3800	83.4700	+2.229%	28	2,087	+108.973%
2024-06-11	81.6500	81.6500	81.6500	81.6500	+3.551%	8	2,096	+113.631%
2024-06-10	78.8500	78.8500	78.8500	78.8500	0.000%	1	2,100	+121.218%