Dark

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

EOD

Aug 13, 2026

174.11+24.587%(+34.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	174.1100	174.1100	174.1100	174.1100	+24.587%	1	1,048	0.000%
2026-07-29	139.7500	139.7500	139.7500	139.7500	-8.234%	1	1,048	+24.587%
2026-07-17	152.2900	152.2900	152.2900	152.2900	-4.706%	2	1,048	+14.328%
2026-07-14	160.6500	160.6500	159.8100	159.8100	+14.150%	2	1,046	+8.948%
2026-06-29	140.0000	140.0000	140.0000	140.0000	-3.322%	1	1,047	+24.364%
2026-06-25	145.4500	145.4500	144.0000	144.8100	-3.742%	3	1,047	+20.233%
2026-06-09	150.0000	150.4400	150.0000	150.4400	-2.942%	2	1,048	+15.734%
2026-06-05	155.0000	155.0000	155.0000	155.0000	-5.315%	1	1,047	+12.329%
2026-06-04	163.7000	163.7000	163.7000	163.7000	-1.117%	2	1,048	+6.359%
2026-06-03	165.5500	165.5500	165.5500	165.5500	-5.026%	8	1,046	+5.171%
2026-06-02	174.3100	174.3100	174.3100	174.3100	+3.338%	1	1,046	-0.115%
2026-06-01	168.6800	168.6800	168.6800	168.6800	+3.485%	1	1,047	+3.219%
2026-05-26	166.4000	166.4000	163.0000	163.0000	-1.212%	3	1,047	+6.816%
2026-05-22	165.0000	165.0000	165.0000	165.0000	-2.941%	1	1,047	+5.521%
2026-05-21	170.0000	170.0000	170.0000	170.0000	-7.609%	1	1,048	+2.418%
2026-05-14	184.0000	184.0000	184.0000	184.0000	+4.450%	1	1,048	-5.375%
2026-05-13	175.0000	176.1600	175.0000	176.1600	+3.569%	101	1,049	-1.164%
2026-05-12	170.0900	170.0900	170.0900	170.0900	-0.433%	1	1,049	+2.363%
2026-05-11	170.8000	170.8300	170.8000	170.8300	+3.533%	2	1,049	+1.920%
2026-05-08	165.0000	165.0000	165.0000	165.0000	+5.600%	1	1,051	+5.521%
2026-05-06	154.0000	156.2500	154.0000	156.2500	+5.574%	3	1,052	+11.430%
2026-05-05	148.0000	148.0000	148.0000	148.0000	-1.661%	40	1,055	+17.642%
2026-04-30	150.3900	150.5000	150.3900	150.5000	-5.405%	6	1,095	+15.688%
2026-04-24	158.5900	159.1000	158.5900	159.1000	+20.021%	22	1,097	+9.434%
2026-03-04	133.0000	133.2500	132.5600	132.5600	-5.341%	3	1,097	+31.344%
2026-02-26	140.0400	140.0400	140.0400	140.0400	-3.220%	40	1,100	+24.329%
2026-02-24	145.0000	145.0000	144.7000	144.7000	+2.334%	2	1,140	+20.325%
2026-02-12	141.7000	141.7000	141.4000	141.4000	-1.050%	4	1,141	+23.133%
2026-02-11	141.6300	142.9000	141.6300	142.9000	+1.744%	2	1,141	+21.840%
2026-02-10	140.4500	140.4500	140.4500	140.4500	+11.663%	1	1,143	+23.966%
2026-02-05	125.7800	125.7800	125.7800	125.7800	-8.069%	1	1,144	+38.424%
2026-02-03	136.8200	136.8200	136.8200	136.8200	-1.766%	1	1,144	+27.255%
2026-02-02	139.2800	139.2800	139.2800	139.2800	-2.506%	1	1,145	+25.007%
2026-01-28	142.1100	142.8600	142.1100	142.8600	+1.514%	2	1,146	+21.875%
2026-01-06	140.7300	140.7300	140.7300	140.7300	+1.339%	40	1,144	+23.719%
2025-12-23	138.8700	138.8700	138.8700	138.8700	+3.929%	10	1,104	+25.376%
2025-11-20	134.6700	134.6900	133.6200	133.6200	-1.685%	201	1,104	+30.302%
2025-11-19	136.3700	136.3700	135.9100	135.9100	+0.592%	3	1,104	+28.107%
2025-11-18	135.1100	135.1100	135.1100	135.1100	-3.596%	1	1,104	+28.865%
2025-11-17	137.5000	140.2600	137.5000	140.1500	-0.334%	25	1,105	+24.231%
2025-11-14	140.2400	140.6200	140.2400	140.6200	-3.021%	2	1,110	+23.816%
2025-11-12	145.0000	145.0000	145.0000	145.0000	-5.476%	5	1,109	+20.076%
2025-11-05	152.8100	153.4000	152.8100	153.4000	-3.589%	2	1,114	+13.501%
2025-10-29	159.1100	159.1100	159.1100	159.1100	+22.176%	10	1,114	+9.427%
2025-09-23	130.2300	130.2300	130.2300	130.2300	+1.008%	2	1,124	+33.694%
2025-09-10	128.9700	128.9700	128.9300	128.9300	-3.676%	40	1,124	+35.042%
2025-08-27	133.8500	133.8500	133.8500	133.8500	+1.687%	2	1,096	+30.078%
2025-07-30	131.8500	131.8500	131.6300	131.6300	+2.340%	7	1,098	+32.272%
2025-07-29	128.6200	128.6200	128.6200	128.6200	+0.902%	2	1,099	+35.368%
2025-07-28	127.4700	127.4700	127.4700	127.4700	+3.256%	23	1,101	+36.589%
2025-07-23	123.4500	123.4500	123.4500	123.4500	-0.016%	2	1,101	+41.037%
2025-07-16	123.1000	123.4700	123.1000	123.4700	-0.226%	9	1,103	+41.014%
2025-07-15	123.7500	123.7500	123.7500	123.7500	+5.950%	1	1,111	+40.695%
2025-07-09	116.7000	116.8000	116.7000	116.8000	+18.123%	2	1,111	+49.067%
2025-06-16	97.5700	98.8800	97.5700	98.8800	+3.909%	3	1,111	+76.082%
2025-06-13	95.1600	95.1600	95.1600	95.1600	+8.198%	2	1,111	+82.966%
2025-05-16	88.1800	88.7200	87.9500	87.9500	-1.973%	22	1,110	+97.965%
2025-05-15	89.7200	89.7200	89.7200	89.7200	+15.768%	10	1,111	+94.059%
2025-05-12	77.3500	77.5000	77.3500	77.5000	+11.623%	40	1,111	+124.658%
2025-05-02	69.4300	69.4300	69.4300	69.4300	+19.914%	2	1,131	+150.771%
2025-04-23	57.9000	57.9000	57.9000	57.9000	+10.602%	3	1,131	+200.708%
2025-04-21	52.3500	52.3500	52.3500	52.3500	+17.114%	1	1,131	+232.588%
2025-04-07	44.7000	44.7000	44.7000	44.7000	-11.133%	17	1,131	+289.508%
2025-04-04	50.3000	50.3000	50.0500	50.3000	-17.174%	56	1,143	+246.143%
2025-03-31	60.7300	60.7300	60.7300	60.7300	-9.223%	2	1,136	+186.695%
2025-03-27	68.7000	68.7000	66.9000	66.9000	-11.613%	11	1,138	+160.254%
2025-03-25	75.6900	75.6900	75.6900	75.6900	+5.125%	20	1,139	+130.030%
2025-03-21	71.7000	72.0000	71.7000	72.0000	+12.588%	22	1,139	+141.819%
2025-03-11	63.9500	63.9500	63.9500	63.9500	-1.388%	30	1,150	+172.260%
2025-03-10	64.8500	64.8500	64.8500	64.8500	-1.668%	30	1,180	+168.481%
2025-03-07	66.1300	66.1300	65.9500	65.9500	-8.173%	28	1,180	+164.003%
2025-03-04	71.8200	71.8200	71.8200	71.8200	-13.103%	10	1,178	+142.426%
2025-02-27	82.6500	82.6500	82.6500	82.6500	-2.015%	5	1,188	+110.659%
2025-02-25	84.3000	84.3500	84.3000	84.3500	-4.603%	5	1,195	+106.414%
2025-02-11	89.3500	89.3500	88.4200	88.4200	-1.657%	7	1,195	+96.912%
2025-02-10	89.9100	89.9100	89.9100	89.9100	+8.156%	4	1,195	+93.649%
2025-02-06	83.1300	83.1300	83.1300	83.1300	+3.241%	10	1,195	+109.443%
2025-01-27	80.5200	80.5200	80.5200	80.5200	-13.772%	1	1,190	+116.232%
2025-01-17	93.3800	93.3800	93.3800	93.3800	+2.110%	60	1,160	+86.453%
2025-01-10	91.4500	91.4500	91.4500	91.4500	+0.605%	20	1,160	+90.388%
2024-12-31	90.9000	90.9000	90.9000	90.9000	-3.411%	10	1,176	+91.540%
2024-12-30	94.1100	94.1100	94.1100	94.1100	-1.394%	10	1,176	+85.007%
2024-12-23	95.4400	95.4400	95.4400	95.4400	+8.270%	11	1,176	+82.429%
2024-12-16	88.1500	88.1500	88.1500	88.1500	-6.867%	1	1,187	+97.516%
2024-12-09	94.6500	94.6500	94.6500	94.6500	+1.556%	1	1,186	+83.951%
2024-11-25	93.2000	93.2000	93.2000	93.2000	-7.171%	1	1,187	+86.813%
2024-11-20	100.0000	100.4000	100.0000	100.4000	-2.901%	2	1,187	+73.416%
2024-11-19	103.4000	103.4000	103.4000	103.4000	+6.818%	10	1,189	+68.385%
2024-11-18	96.8000	96.8000	96.8000	96.8000	-7.810%	3	1,189	+79.866%
2024-11-12	105.0000	105.0000	105.0000	105.0000	+2.589%	1	1,191	+65.819%
2024-11-11	102.3500	102.3500	102.3500	102.3500	-1.587%	1	1,192	+70.112%
2024-11-08	104.0000	104.0000	104.0000	104.0000	0.000%	2	1,193	+67.413%
2024-11-07	103.6700	104.0000	103.6700	104.0000	+6.886%	11	1,194	+67.413%
2024-10-28	97.3000	97.3000	97.3000	97.3000	-3.280%	1	1,195	+78.941%
2024-10-25	100.6000	100.6000	100.6000	100.6000	+2.653%	2	1,196	+73.072%
2024-10-23	98.0000	98.0000	98.0000	98.0000	-1.508%	1	1,197	+77.663%
2024-10-21	95.3000	99.5000	95.3000	99.5000	+4.902%	7	1,198	+74.985%
2024-10-18	94.8500	94.8500	94.8500	94.8500	-1.567%	2	1,196	+83.564%
2024-10-17	96.0000	96.3600	96.0000	96.3600	+5.542%	20	1,195	+80.687%
2024-10-16	91.3000	91.3000	91.3000	91.3000	-3.692%	1	1,195	+90.701%
2024-10-15	94.8000	94.8000	94.8000	94.8000	+4.176%	1	1,194	+83.660%
2024-10-11	91.7000	91.7000	91.0000	91.0000	+0.442%	4	1,193	+91.330%
2024-10-10	90.6000	90.6000	90.6000	90.6000	+1.798%	1	1,192	+92.174%
2024-10-09	89.0000	89.0000	89.0000	89.0000	+5.764%	1	1,192	+95.629%
2024-10-07	84.1500	84.1500	84.1500	84.1500	+11.457%	1	1,191	+106.904%
2024-10-02	75.5000	75.5000	75.5000	75.5000	-1.948%	1	1,190	+130.609%
2024-09-30	77.0000	77.0000	77.0000	77.0000	-3.750%	1	1,190	+126.117%
2024-09-25	80.0000	80.0000	80.0000	80.0000	+2.433%	1	1,190	+117.638%
2024-09-24	78.0000	78.1000	78.0000	78.1000	+1.785%	8	1,189	+122.932%
2024-09-19	76.7300	76.7300	76.7300	76.7300	+6.127%	6	1,197	+126.913%
2024-09-11	72.3000	72.3000	72.3000	72.3000	+4.029%	2	1,197	+140.816%
2024-09-03	69.5000	69.5000	69.5000	69.5000	-11.125%	11	1,199	+150.518%
2024-08-29	78.2000	78.2000	78.2000	78.2000	-6.860%	1	1,199	+122.647%
2024-08-27	83.9600	83.9600	83.9600	83.9600	-1.686%	2	1,199	+107.373%
2024-08-20	85.6000	85.6000	85.4000	85.4000	+3.327%	2	1,197	+103.876%
2024-08-19	82.7400	82.7400	82.6500	82.6500	+11.840%	2	1,199	+110.659%
2024-08-13	74.5000	74.5000	73.9000	73.9000	+17.116%	13	1,200	+135.602%
2024-08-07	63.1000	63.1000	63.1000	63.1000	-3.914%	2	1,206	+175.927%
2024-08-02	65.7000	65.7000	65.6700	65.6700	-14.179%	100	1,208	+165.129%
2024-07-17	76.5200	76.5200	76.5200	76.5200	-8.128%	1	1,308	+127.535%
2024-07-16	83.2900	83.2900	83.2900	83.2900	-2.891%	1	1,308	+109.041%
2024-07-03	85.7700	85.7700	85.7700	85.7700	+3.838%	10	1,318	+102.996%
2024-06-27	83.5000	83.8000	82.6000	82.6000	-1.573%	10	1,318	+110.787%
2024-06-21	83.9200	85.9000	83.9200	83.9200	-6.182%	28	1,328	+107.471%
2024-06-14	89.4500	89.4500	89.4500	89.4500	+8.136%	2	1,310	+94.645%
2024-06-12	82.7200	82.7200	82.7200	82.7200	+9.781%	10	1,310	+110.481%
2024-06-11	75.3500	75.3500	75.3500	75.3500	-5.813%	1	1,320	+131.068%
2024-06-10	80.0000	80.0000	80.0000	80.0000	0.000%	1	1,319	+117.638%