Dark

NVDA20261218C52
NVDA Dec 18 2026 52.00 Call (NVDA261218C00052000)
option OPRA

EOD

Sep 30, 2026

175.45-1.571%(-2.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	175.4500	175.4500	175.4500	175.4500	-1.571%	10	1,048	0.000%
2026-08-27	178.2500	178.2500	178.2500	178.2500	+11.406%	100	1,048	-1.571%
2026-08-26	160.0000	160.0000	160.0000	160.0000	+0.156%	1	1,048	+9.656%
2026-08-25	159.7500	159.7500	159.7500	159.7500	-8.248%	1	1,049	+9.828%
2026-08-13	174.1100	174.1100	174.1100	174.1100	+24.587%	1	1,048	+0.770%
2026-07-29	139.7500	139.7500	139.7500	139.7500	-8.234%	1	1,048	+25.546%
2026-07-17	152.2900	152.2900	152.2900	152.2900	-4.706%	2	1,048	+15.208%
2026-07-14	160.6500	160.6500	159.8100	159.8100	+14.150%	2	1,046	+9.787%
2026-06-29	140.0000	140.0000	140.0000	140.0000	-3.322%	1	1,047	+25.321%
2026-06-25	145.4500	145.4500	144.0000	144.8100	-3.742%	3	1,047	+21.159%
2026-06-09	150.0000	150.4400	150.0000	150.4400	-2.942%	2	1,048	+16.625%
2026-06-05	155.0000	155.0000	155.0000	155.0000	-5.315%	1	1,047	+13.194%
2026-06-04	163.7000	163.7000	163.7000	163.7000	-1.117%	2	1,048	+7.178%
2026-06-03	165.5500	165.5500	165.5500	165.5500	-5.026%	8	1,046	+5.980%
2026-06-02	174.3100	174.3100	174.3100	174.3100	+3.338%	1	1,046	+0.654%
2026-06-01	168.6800	168.6800	168.6800	168.6800	+3.485%	1	1,047	+4.014%
2026-05-26	166.4000	166.4000	163.0000	163.0000	-1.212%	3	1,047	+7.638%
2026-05-22	165.0000	165.0000	165.0000	165.0000	-2.941%	1	1,047	+6.333%
2026-05-21	170.0000	170.0000	170.0000	170.0000	-7.609%	1	1,048	+3.206%
2026-05-14	184.0000	184.0000	184.0000	184.0000	+4.450%	1	1,048	-4.647%
2026-05-13	175.0000	176.1600	175.0000	176.1600	+3.569%	101	1,049	-0.403%
2026-05-12	170.0900	170.0900	170.0900	170.0900	-0.433%	1	1,049	+3.151%
2026-05-11	170.8000	170.8300	170.8000	170.8300	+3.533%	2	1,049	+2.704%
2026-05-08	165.0000	165.0000	165.0000	165.0000	+5.600%	1	1,051	+6.333%
2026-05-06	154.0000	156.2500	154.0000	156.2500	+5.574%	3	1,052	+12.288%
2026-05-05	148.0000	148.0000	148.0000	148.0000	-1.661%	40	1,055	+18.547%
2026-04-30	150.3900	150.5000	150.3900	150.5000	-5.405%	6	1,095	+16.578%
2026-04-24	158.5900	159.1000	158.5900	159.1000	+20.021%	22	1,097	+10.277%
2026-03-04	133.0000	133.2500	132.5600	132.5600	-5.341%	3	1,097	+32.355%
2026-02-26	140.0400	140.0400	140.0400	140.0400	-3.220%	40	1,100	+25.286%
2026-02-24	145.0000	145.0000	144.7000	144.7000	+2.334%	2	1,140	+21.251%
2026-02-12	141.7000	141.7000	141.4000	141.4000	-1.050%	4	1,141	+24.081%
2026-02-11	141.6300	142.9000	141.6300	142.9000	+1.744%	2	1,141	+22.778%
2026-02-10	140.4500	140.4500	140.4500	140.4500	+11.663%	1	1,143	+24.920%
2026-02-05	125.7800	125.7800	125.7800	125.7800	-8.069%	1	1,144	+39.490%
2026-02-03	136.8200	136.8200	136.8200	136.8200	-1.766%	1	1,144	+28.234%
2026-02-02	139.2800	139.2800	139.2800	139.2800	-2.506%	1	1,145	+25.969%
2026-01-28	142.1100	142.8600	142.1100	142.8600	+1.514%	2	1,146	+22.813%
2026-01-06	140.7300	140.7300	140.7300	140.7300	+1.339%	40	1,144	+24.671%
2025-12-23	138.8700	138.8700	138.8700	138.8700	+3.929%	10	1,104	+26.341%
2025-11-20	134.6700	134.6900	133.6200	133.6200	-1.685%	201	1,104	+31.305%
2025-11-19	136.3700	136.3700	135.9100	135.9100	+0.592%	3	1,104	+29.093%
2025-11-18	135.1100	135.1100	135.1100	135.1100	-3.596%	1	1,104	+29.857%
2025-11-17	137.5000	140.2600	137.5000	140.1500	-0.334%	25	1,105	+25.187%
2025-11-14	140.2400	140.6200	140.2400	140.6200	-3.021%	2	1,110	+24.769%
2025-11-12	145.0000	145.0000	145.0000	145.0000	-5.476%	5	1,109	+21.000%
2025-11-05	152.8100	153.4000	152.8100	153.4000	-3.589%	2	1,114	+14.374%
2025-10-29	159.1100	159.1100	159.1100	159.1100	+22.176%	10	1,114	+10.270%
2025-09-23	130.2300	130.2300	130.2300	130.2300	+1.008%	2	1,124	+34.723%
2025-09-10	128.9700	128.9700	128.9300	128.9300	-3.676%	40	1,124	+36.082%
2025-08-27	133.8500	133.8500	133.8500	133.8500	+1.687%	2	1,096	+31.080%
2025-07-30	131.8500	131.8500	131.6300	131.6300	+2.340%	7	1,098	+33.290%
2025-07-29	128.6200	128.6200	128.6200	128.6200	+0.902%	2	1,099	+36.410%
2025-07-28	127.4700	127.4700	127.4700	127.4700	+3.256%	23	1,101	+37.640%
2025-07-23	123.4500	123.4500	123.4500	123.4500	-0.016%	2	1,101	+42.122%
2025-07-16	123.1000	123.4700	123.1000	123.4700	-0.226%	9	1,103	+42.099%
2025-07-15	123.7500	123.7500	123.7500	123.7500	+5.950%	1	1,111	+41.778%
2025-07-09	116.7000	116.8000	116.7000	116.8000	+18.123%	2	1,111	+50.214%
2025-06-16	97.5700	98.8800	97.5700	98.8800	+3.909%	3	1,111	+77.437%
2025-06-13	95.1600	95.1600	95.1600	95.1600	+8.198%	2	1,111	+84.374%
2025-05-16	88.1800	88.7200	87.9500	87.9500	-1.973%	22	1,110	+99.488%
2025-05-15	89.7200	89.7200	89.7200	89.7200	+15.768%	10	1,111	+95.553%
2025-05-12	77.3500	77.5000	77.3500	77.5000	+11.623%	40	1,111	+126.387%
2025-05-02	69.4300	69.4300	69.4300	69.4300	+19.914%	2	1,131	+152.701%
2025-04-23	57.9000	57.9000	57.9000	57.9000	+10.602%	3	1,131	+203.022%
2025-04-21	52.3500	52.3500	52.3500	52.3500	+17.114%	1	1,131	+235.148%
2025-04-07	44.7000	44.7000	44.7000	44.7000	-11.133%	17	1,131	+292.506%
2025-04-04	50.3000	50.3000	50.0500	50.3000	-17.174%	56	1,143	+248.807%
2025-03-31	60.7300	60.7300	60.7300	60.7300	-9.223%	2	1,136	+188.902%
2025-03-27	68.7000	68.7000	66.9000	66.9000	-11.613%	11	1,138	+162.257%
2025-03-25	75.6900	75.6900	75.6900	75.6900	+5.125%	20	1,139	+131.801%
2025-03-21	71.7000	72.0000	71.7000	72.0000	+12.588%	22	1,139	+143.681%
2025-03-11	63.9500	63.9500	63.9500	63.9500	-1.388%	30	1,150	+174.355%
2025-03-10	64.8500	64.8500	64.8500	64.8500	-1.668%	30	1,180	+170.547%
2025-03-07	66.1300	66.1300	65.9500	65.9500	-8.173%	28	1,180	+166.035%
2025-03-04	71.8200	71.8200	71.8200	71.8200	-13.103%	10	1,178	+144.291%
2025-02-27	82.6500	82.6500	82.6500	82.6500	-2.015%	5	1,188	+112.281%
2025-02-25	84.3000	84.3500	84.3000	84.3500	-4.603%	5	1,195	+108.002%
2025-02-11	89.3500	89.3500	88.4200	88.4200	-1.657%	7	1,195	+98.428%
2025-02-10	89.9100	89.9100	89.9100	89.9100	+8.156%	4	1,195	+95.140%
2025-02-06	83.1300	83.1300	83.1300	83.1300	+3.241%	10	1,195	+111.055%
2025-01-27	80.5200	80.5200	80.5200	80.5200	-13.772%	1	1,190	+117.896%
2025-01-17	93.3800	93.3800	93.3800	93.3800	+2.110%	60	1,160	+87.888%
2025-01-10	91.4500	91.4500	91.4500	91.4500	+0.605%	20	1,160	+91.853%
2024-12-31	90.9000	90.9000	90.9000	90.9000	-3.411%	10	1,176	+93.014%
2024-12-30	94.1100	94.1100	94.1100	94.1100	-1.394%	10	1,176	+86.431%
2024-12-23	95.4400	95.4400	95.4400	95.4400	+8.270%	11	1,176	+83.833%
2024-12-16	88.1500	88.1500	88.1500	88.1500	-6.867%	1	1,187	+99.036%
2024-12-09	94.6500	94.6500	94.6500	94.6500	+1.556%	1	1,186	+85.367%
2024-11-25	93.2000	93.2000	93.2000	93.2000	-7.171%	1	1,187	+88.251%
2024-11-20	100.0000	100.4000	100.0000	100.4000	-2.901%	2	1,187	+74.751%
2024-11-19	103.4000	103.4000	103.4000	103.4000	+6.818%	10	1,189	+69.681%
2024-11-18	96.8000	96.8000	96.8000	96.8000	-7.810%	3	1,189	+81.250%
2024-11-12	105.0000	105.0000	105.0000	105.0000	+2.589%	1	1,191	+67.095%
2024-11-11	102.3500	102.3500	102.3500	102.3500	-1.587%	1	1,192	+71.422%
2024-11-08	104.0000	104.0000	104.0000	104.0000	0.000%	2	1,193	+68.702%
2024-11-07	103.6700	104.0000	103.6700	104.0000	+6.886%	11	1,194	+68.702%
2024-10-28	97.3000	97.3000	97.3000	97.3000	-3.280%	1	1,195	+80.319%
2024-10-25	100.6000	100.6000	100.6000	100.6000	+2.653%	2	1,196	+74.404%
2024-10-23	98.0000	98.0000	98.0000	98.0000	-1.508%	1	1,197	+79.031%
2024-10-21	95.3000	99.5000	95.3000	99.5000	+4.902%	7	1,198	+76.332%
2024-10-18	94.8500	94.8500	94.8500	94.8500	-1.567%	2	1,196	+84.976%
2024-10-17	96.0000	96.3600	96.0000	96.3600	+5.542%	20	1,195	+82.078%
2024-10-16	91.3000	91.3000	91.3000	91.3000	-3.692%	1	1,195	+92.169%
2024-10-15	94.8000	94.8000	94.8000	94.8000	+4.176%	1	1,194	+85.074%
2024-10-11	91.7000	91.7000	91.0000	91.0000	+0.442%	4	1,193	+92.802%
2024-10-10	90.6000	90.6000	90.6000	90.6000	+1.798%	1	1,192	+93.653%
2024-10-09	89.0000	89.0000	89.0000	89.0000	+5.764%	1	1,192	+97.135%
2024-10-07	84.1500	84.1500	84.1500	84.1500	+11.457%	1	1,191	+108.497%
2024-10-02	75.5000	75.5000	75.5000	75.5000	-1.948%	1	1,190	+132.384%
2024-09-30	77.0000	77.0000	77.0000	77.0000	-3.750%	1	1,190	+127.857%
2024-09-25	80.0000	80.0000	80.0000	80.0000	+2.433%	1	1,190	+119.313%
2024-09-24	78.0000	78.1000	78.0000	78.1000	+1.785%	8	1,189	+124.648%
2024-09-19	76.7300	76.7300	76.7300	76.7300	+6.127%	6	1,197	+128.659%
2024-09-11	72.3000	72.3000	72.3000	72.3000	+4.029%	2	1,197	+142.669%
2024-09-03	69.5000	69.5000	69.5000	69.5000	-11.125%	11	1,199	+152.446%
2024-08-29	78.2000	78.2000	78.2000	78.2000	-6.860%	1	1,199	+124.361%
2024-08-27	83.9600	83.9600	83.9600	83.9600	-1.686%	2	1,199	+108.969%
2024-08-20	85.6000	85.6000	85.4000	85.4000	+3.327%	2	1,197	+105.445%
2024-08-19	82.7400	82.7400	82.6500	82.6500	+11.840%	2	1,199	+112.281%
2024-08-13	74.5000	74.5000	73.9000	73.9000	+17.116%	13	1,200	+137.415%
2024-08-07	63.1000	63.1000	63.1000	63.1000	-3.914%	2	1,206	+178.051%
2024-08-02	65.7000	65.7000	65.6700	65.6700	-14.179%	100	1,208	+167.169%
2024-07-17	76.5200	76.5200	76.5200	76.5200	-8.128%	1	1,308	+129.286%
2024-07-16	83.2900	83.2900	83.2900	83.2900	-2.891%	1	1,308	+110.650%
2024-07-03	85.7700	85.7700	85.7700	85.7700	+3.838%	10	1,318	+104.559%
2024-06-27	83.5000	83.8000	82.6000	82.6000	-1.573%	10	1,318	+112.409%
2024-06-21	83.9200	85.9000	83.9200	83.9200	-6.182%	28	1,328	+109.068%
2024-06-14	89.4500	89.4500	89.4500	89.4500	+8.136%	2	1,310	+96.143%
2024-06-12	82.7200	82.7200	82.7200	82.7200	+9.781%	10	1,310	+112.101%
2024-06-11	75.3500	75.3500	75.3500	75.3500	-5.813%	1	1,320	+132.847%
2024-06-10	80.0000	80.0000	80.0000	80.0000	0.000%	1	1,319	+119.313%