Dark

NVDA20261218C83
NVDA Dec 18 2026 83.00 Call (NVDA261218C00083000)
option OPRA

EOD

Aug 13, 2026

144.00+30.281%(+33.47)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	144.0000	144.0000	144.0000	144.0000	+30.281%	9	2,723	0.000%
2026-07-29	110.5300	110.5300	110.5300	110.5300	-16.062%	1	2,723	+30.281%
2026-07-22	131.6800	131.6800	131.6800	131.6800	+13.674%	2	2,723	+9.356%
2026-07-07	110.8500	115.8400	110.8500	115.8400	+2.969%	131	2,723	+24.309%
2026-07-02	112.5000	112.5000	112.5000	112.5000	-0.881%	30	2,657	+28.000%
2026-07-01	113.5000	113.5000	113.5000	113.5000	-0.220%	30	2,657	+26.872%
2026-06-29	113.7500	113.7500	113.7500	113.7500	+0.335%	30	2,657	+26.593%
2026-06-25	114.0000	114.0000	113.3700	113.3700	-5.549%	25	2,627	+27.018%
2026-06-23	122.5000	122.5000	120.0300	120.0300	-6.263%	32	2,634	+19.970%
2026-06-18	128.0500	128.0500	128.0500	128.0500	+3.895%	1	2,604	+12.456%
2026-06-17	123.2500	123.2500	123.2500	123.2500	-3.143%	30	2,604	+16.836%
2026-06-09	127.2500	127.2500	127.2500	127.2500	-0.391%	30	2,604	+13.163%
2026-06-08	127.7500	127.7500	127.7500	127.7500	-3.766%	30	2,604	+12.720%
2026-06-05	132.7500	132.7500	132.7500	132.7500	-4.496%	30	2,574	+8.475%
2026-06-04	139.0000	139.0000	139.0000	139.0000	-0.537%	30	2,604	+3.597%
2026-06-03	139.7500	139.7500	139.7500	139.7500	-0.887%	30	2,604	+3.041%
2026-06-02	141.0000	141.0000	141.0000	141.0000	+4.880%	30	2,604	+2.128%
2026-05-29	132.5000	135.2700	132.5000	134.4400	+1.083%	38	2,574	+7.111%
2026-05-28	133.0000	133.0000	133.0000	133.0000	+1.877%	30	2,604	+8.271%
2026-05-27	130.5500	130.5500	130.5500	130.5500	-1.842%	30	2,590	+10.303%
2026-05-26	134.4100	134.4100	133.0000	133.0000	-1.540%	31	2,590	+8.271%
2026-05-22	134.2500	135.0800	134.2500	135.0800	-5.074%	31	2,561	+6.603%
2026-05-21	143.2300	143.2300	142.2400	142.3000	-0.455%	12	2,561	+1.195%
2026-05-20	141.2600	144.5500	140.9900	142.9500	+0.457%	40	2,561	+0.735%
2026-05-19	138.7500	143.4900	138.5700	142.3000	+0.965%	32	2,561	+1.195%
2026-05-18	146.0900	146.0900	139.4200	140.9400	-5.977%	61	2,561	+2.171%
2026-05-15	147.3500	149.9000	147.3500	149.9000	-2.097%	2	2,561	-3.936%
2026-05-14	154.5000	154.5500	152.8500	153.1100	+4.683%	12	2,535	-5.950%
2026-05-13	144.8400	146.5000	142.3100	146.2600	+4.129%	57	2,530	-1.545%
2026-05-12	140.5600	142.8100	135.6000	140.4600	+0.956%	26	2,530	+2.520%
2026-05-11	141.1500	141.8100	139.0800	139.1300	+3.174%	36	2,530	+3.500%
2026-05-08	136.5400	136.7100	134.5500	134.8500	+5.294%	41	2,527	+6.785%
2026-05-07	127.4500	128.0700	127.4500	128.0700	+0.684%	4	2,526	+12.439%
2026-05-06	124.6700	127.2000	124.6700	127.2000	+9.260%	2	2,527	+13.208%
2026-05-05	117.0000	117.7000	116.4200	116.4200	-1.130%	32	2,526	+23.690%
2026-05-04	117.7500	117.7500	117.7500	117.7500	-4.694%	30	2,556	+22.293%
2026-04-30	123.5500	123.5500	123.5500	123.5500	-3.477%	30	2,556	+16.552%
2026-04-24	128.0000	128.0000	128.0000	128.0000	+8.291%	30	2,586	+12.500%
2026-04-23	118.2000	118.2000	118.2000	118.2000	-3.313%	30	2,556	+21.827%
2026-04-22	122.2500	122.2500	122.2500	122.2500	+2.173%	30	2,556	+17.791%
2026-04-21	119.6500	119.6500	119.6500	119.6500	-1.846%	30	2,556	+20.351%
2026-04-20	121.9000	121.9000	121.9000	121.9000	+1.078%	30	2,556	+18.130%
2026-04-17	120.6000	120.6000	120.6000	120.6000	+11.039%	10	2,526	+19.403%
2026-04-10	108.6100	108.6100	108.6100	108.6100	+3.606%	28	2,536	+32.584%
2026-04-08	104.8300	104.8300	104.8300	104.8300	+6.969%	5	2,536	+37.365%
2026-04-06	98.0000	98.0000	98.0000	98.0000	-6.265%	50	2,531	+46.939%
2026-03-04	104.1500	104.5500	104.1500	104.5500	+0.452%	100	2,481	+37.733%
2026-03-02	104.0800	104.0800	104.0800	104.0800	-0.450%	1	2,381	+38.355%
2026-02-06	104.5500	104.5500	104.5500	104.5500	+7.198%	1	2,380	+37.733%
2026-02-04	97.5300	97.5300	97.5300	97.5300	-4.476%	5	2,380	+47.647%
2026-02-03	101.7800	102.1000	101.7800	102.1000	-10.163%	3	2,382	+41.038%
2026-01-28	113.6500	113.6500	113.6500	113.6500	+3.535%	1	2,385	+26.705%
2025-12-31	110.9300	111.0000	109.7700	109.7700	-0.245%	25	2,394	+31.183%
2025-12-30	109.4900	110.2900	109.4900	110.0400	-0.018%	15	2,394	+30.862%
2025-12-29	109.6500	110.1200	109.4300	110.0600	+17.010%	11	2,397	+30.838%
2025-12-17	93.4000	94.0700	93.4000	94.0600	-6.427%	4	2,400	+53.094%
2025-12-15	99.4000	100.5200	99.4000	100.5200	-0.936%	4	2,403	+43.255%
2025-12-11	100.2000	101.7500	100.2000	101.4700	-5.345%	10	2,405	+41.914%
2025-12-10	107.2000	107.2000	107.2000	107.2000	-0.233%	4	2,408	+34.328%
2025-12-09	107.4000	107.9300	107.4000	107.4500	+0.047%	11	2,408	+34.016%
2025-12-08	106.3600	109.0000	106.0000	107.4000	+2.286%	30	2,412	+34.078%
2025-11-21	105.0000	105.0000	105.0000	105.0000	-20.449%	1	2,411	+37.143%
2025-11-03	130.0000	131.9900	130.0000	131.9900	+2.318%	2	2,413	+9.099%
2025-10-31	129.0000	129.0000	129.0000	129.0000	+2.682%	1	2,413	+11.628%
2025-10-30	128.0000	128.0000	125.6300	125.6300	-1.852%	7	2,414	+14.622%
2025-10-29	128.4000	130.1500	128.0000	128.0000	+4.918%	4	2,420	+12.500%
2025-10-28	115.5600	122.5500	115.3700	122.0000	+6.933%	22	2,419	+18.033%
2025-10-27	112.0000	114.0900	112.0000	114.0900	+4.988%	31	2,419	+26.216%
2025-10-24	108.3000	108.6700	108.3000	108.6700	+2.839%	2	2,419	+32.511%
2025-10-23	106.0700	106.2600	105.4000	105.6700	+2.792%	4	2,419	+36.273%
2025-10-22	102.6100	102.8000	102.6100	102.8000	-3.925%	2	2,420	+40.078%
2025-10-20	107.0000	107.0000	107.0000	107.0000	-0.121%	1	2,420	+34.579%
2025-10-17	107.1300	107.1300	107.1300	107.1300	-6.843%	5	2,421	+34.416%
2025-10-09	113.8000	115.0000	113.8000	115.0000	+5.013%	2	2,421	+25.217%
2025-10-06	109.5100	109.5100	109.5100	109.5100	-3.088%	30	2,419	+31.495%
2025-10-03	113.0500	113.0500	113.0000	113.0000	+0.355%	2	2,389	+27.434%
2025-10-02	112.6000	112.6000	112.6000	112.6000	+13.588%	1	2,387	+27.886%
2025-09-22	99.1300	99.1300	99.1300	99.1300	+3.649%	30	2,386	+45.264%
2025-09-03	95.3700	95.6400	95.3700	95.6400	-9.509%	2	2,397	+50.565%
2025-08-27	105.6900	105.6900	105.6900	105.6900	-1.638%	30	2,397	+36.248%
2025-08-08	107.4500	107.4500	107.4500	107.4500	+2.275%	10	2,397	+34.016%
2025-08-07	105.0600	105.0600	105.0600	105.0600	+2.228%	19	2,397	+37.065%
2025-08-04	102.7700	102.7700	102.7700	102.7700	+2.770%	19	2,407	+40.119%
2025-07-28	100.0000	100.0000	100.0000	100.0000	+1.204%	1	2,396	+44.000%
2025-07-25	98.8100	98.8100	98.8100	98.8100	+6.019%	30	2,396	+45.734%
2025-07-22	93.2000	93.2000	93.2000	93.2000	-2.876%	5	2,396	+54.506%
2025-07-15	95.9600	95.9600	95.9600	95.9600	+8.161%	10	2,396	+50.063%
2025-07-09	88.7200	88.7200	88.7200	88.7200	+8.433%	30	2,396	+62.308%
2025-06-27	81.8200	81.8200	81.8200	81.8200	-0.462%	1	2,396	+75.996%
2025-06-26	82.2000	82.2000	82.2000	82.2000	+14.167%	1	2,396	+75.182%
2025-06-09	72.0000	72.0000	72.0000	72.0000	+3.896%	20	2,396	+100.000%
2025-06-03	69.3000	69.3000	69.3000	69.3000	-0.759%	1	2,416	+107.792%
2025-05-29	69.8300	69.8300	69.8300	69.8300	+8.769%	10	2,416	+106.215%
2025-05-21	64.2000	64.2000	64.2000	64.2000	+31.288%	1	2,426	+124.299%
2025-05-08	48.9800	48.9800	48.9000	48.9000	+8.282%	2	2,425	+194.479%
2025-05-06	45.1600	45.1600	45.1600	45.1600	+12.060%	1	2,425	+218.866%
2025-04-28	40.5800	40.5800	40.3000	40.3000	+7.467%	2	2,424	+257.320%
2025-04-23	38.2500	38.2500	37.5000	37.5000	-18.567%	83	2,423	+284.000%
2025-04-09	44.8000	46.0500	44.8000	46.0500	+33.478%	9	2,422	+212.704%
2025-04-07	34.5000	34.5000	34.5000	34.5000	+7.477%	2	2,423	+317.391%
2025-04-04	32.5000	32.5000	32.1000	32.1000	-16.818%	26	2,423	+348.598%
2025-04-03	38.5900	38.5900	38.5900	38.5900	-7.613%	20	2,428	+273.154%
2025-03-31	41.0000	41.7700	41.0000	41.7700	-8.799%	11	2,428	+244.745%
2025-03-28	46.0000	46.0000	45.8000	45.8000	-15.576%	4	2,437	+214.410%
2025-03-14	54.2500	54.2500	54.2500	54.2500	+9.707%	20	2,437	+165.438%
2025-03-12	49.4500	49.4500	49.4500	49.4500	+15.673%	230	2,437	+191.203%
2025-03-11	42.7500	42.7500	42.7500	42.7500	-1.042%	30	2,667	+236.842%
2025-03-10	43.0000	43.3000	42.9200	43.2000	-2.921%	501	2,697	+233.333%
2025-03-07	44.5000	44.5000	44.5000	44.5000	-5.380%	18	2,706	+223.596%
2025-03-06	47.0300	47.0300	47.0300	47.0300	-8.502%	1	2,706	+206.188%
2025-03-05	51.3000	51.4000	51.3000	51.4000	-12.585%	2	2,706	+180.156%
2025-02-27	58.8000	58.8000	58.8000	58.8000	+2.137%	4	2,706	+144.898%
2025-02-05	57.5700	57.5700	57.5700	57.5700	+6.022%	10	2,710	+150.130%
2025-01-30	54.3000	54.3000	54.3000	54.3000	+0.240%	10	2,690	+165.193%
2025-01-27	54.1700	54.1700	54.1700	54.1700	-22.835%	10	2,690	+165.830%
2025-01-10	68.3800	70.2000	68.3800	70.2000	-15.564%	4	2,700	+105.128%
2025-01-06	83.1400	83.1400	83.1400	83.1400	+8.965%	79	2,700	+73.202%
2025-01-03	76.3000	76.3000	76.3000	76.3000	+8.074%	10	2,779	+88.729%
2025-01-02	70.6000	70.6000	70.6000	70.6000	+2.171%	4	2,784	+103.966%
2024-12-27	69.1000	69.1000	69.1000	69.1000	+6.619%	2	2,784	+108.394%
2024-12-16	64.8100	64.8100	64.8100	64.8100	-9.064%	1	2,786	+122.188%
2024-12-09	71.2000	71.2700	71.2000	71.2700	-9.268%	11	2,786	+102.049%
2024-12-05	78.5000	78.5500	78.5000	78.5500	-2.604%	2	2,795	+83.323%
2024-11-13	80.6500	80.6500	80.6500	80.6500	+1.421%	80	2,795	+78.549%
2024-11-11	79.5200	79.5200	79.5200	79.5200	+14.007%	1	2,715	+81.087%
2024-10-31	69.7500	69.7500	69.7500	69.7500	-6.250%	1	2,715	+106.452%
2024-10-24	74.4000	74.4000	74.4000	74.4000	-1.938%	1	2,715	+93.548%
2024-10-21	75.8700	75.8700	75.8700	75.8700	+14.434%	3	2,715	+89.798%
2024-10-15	68.0000	68.0000	66.3000	66.3000	-9.265%	15	2,718	+117.195%
2024-10-14	73.0700	73.0700	73.0500	73.0700	+3.177%	10	2,726	+97.071%
2024-10-11	70.8400	70.8400	70.8200	70.8200	+0.811%	20	2,736	+103.332%
2024-10-10	69.5000	70.2500	69.5000	70.2500	+3.690%	22	2,746	+104.982%
2024-10-09	67.7500	67.7500	67.7500	67.7500	+0.519%	10	2,763	+112.546%
2024-10-08	67.4000	67.4000	67.4000	67.4000	+5.725%	10	2,773	+113.650%
2024-10-07	63.0600	65.3400	63.0600	63.7500	+7.959%	13	2,763	+125.882%
2024-10-04	59.0500	59.0500	59.0500	59.0500	-0.253%	20	2,766	+143.861%
2024-10-03	59.2000	59.2000	59.2000	59.2000	+8.128%	10	2,756	+143.243%
2024-10-02	54.7500	54.7500	54.7500	54.7500	-9.579%	10	2,746	+163.014%
2024-09-25	60.1700	60.5500	60.1700	60.5500	+4.487%	6	2,746	+137.820%
2024-09-24	53.4200	57.9800	53.4200	57.9500	+8.929%	7	2,745	+148.490%
2024-09-23	53.6300	53.6300	52.9500	53.2000	+2.013%	4	2,752	+170.677%
2024-09-18	52.2000	52.2900	52.0300	52.1500	-9.853%	9	2,753	+176.127%
2024-09-12	57.8500	57.8500	57.8500	57.8500	+10.190%	1	2,746	+148.920%
2024-09-11	52.5000	52.5000	52.5000	52.5000	+12.782%	1	2,746	+174.286%
2024-09-10	47.3300	47.3300	46.5500	46.5500	+1.196%	2	2,746	+209.345%
2024-09-09	45.3400	46.0000	45.3400	46.0000	+5.384%	3	2,746	+213.043%
2024-09-06	43.6500	43.6500	43.6500	43.6500	-10.370%	2	2,744	+229.897%
2024-09-03	52.3000	52.3000	48.7000	48.7000	-16.823%	2	2,744	+195.688%
2024-08-30	58.5500	58.5500	58.5500	58.5500	+0.515%	2	2,745	+145.944%
2024-08-29	59.2500	59.2500	58.2500	58.2500	-12.340%	2	2,745	+147.210%
2024-08-27	66.5400	66.5400	66.3500	66.4500	+0.988%	122	2,745	+116.704%
2024-08-23	65.8000	65.8000	65.8000	65.8000	+1.465%	2	2,806	+118.845%
2024-08-22	64.8500	64.8500	64.8500	64.8500	-4.632%	5	2,807	+122.051%
2024-08-19	68.0000	68.0000	68.0000	68.0000	+11.934%	1	2,812	+111.765%
2024-08-15	60.7500	60.7500	60.7500	60.7500	+22.727%	1	2,813	+137.037%
2024-08-12	49.5000	49.5000	49.5000	49.5000	+7.492%	1	2,813	+190.909%
2024-08-08	46.0500	46.0500	46.0500	46.0500	+8.353%	1	2,813	+212.704%
2024-08-07	49.5000	49.8500	42.5000	42.5000	-5.556%	4	2,813	+238.824%
2024-08-05	36.3500	45.0000	36.3500	45.0000	-5.063%	9	2,813	+220.000%
2024-08-02	47.4000	47.4000	47.4000	47.4000	-14.084%	4	2,819	+203.797%
2024-07-31	55.1700	55.1700	55.1700	55.1700	+19.935%	10	2,819	+161.011%
2024-07-30	49.4000	49.4000	46.0000	46.0000	-18.295%	9	2,819	+213.043%
2024-07-24	56.8500	56.8500	56.3000	56.3000	-14.046%	2	2,817	+155.773%
2024-07-15	65.5000	65.5000	65.5000	65.5000	-3.634%	1	2,818	+119.847%
2024-07-12	67.9700	67.9700	67.9700	67.9700	+4.232%	40	2,818	+111.858%
2024-07-11	65.2100	65.2100	65.2100	65.2100	-0.245%	10	2,838	+120.825%
2024-07-03	65.3700	65.3700	65.3700	65.3700	+4.709%	1	2,849	+120.285%
2024-06-26	62.4300	62.4300	62.4300	62.4300	-2.055%	1	2,849	+130.658%
2024-06-25	61.2500	64.0000	61.2500	63.7400	+1.481%	91	2,848	+125.918%
2024-06-24	62.8100	62.8100	62.8100	62.8100	-4.282%	1	2,922	+129.263%
2024-06-21	65.6200	65.6200	65.6200	65.6200	-7.720%	20	2,922	+119.445%
2024-06-20	71.1100	71.1100	71.1100	71.1100	-2.120%	2	2,912	+102.503%
2024-06-18	72.6500	72.6500	72.6500	72.6500	+3.786%	9	2,905	+98.211%
2024-06-17	70.0000	70.0000	69.9900	70.0000	-0.498%	100	2,905	+105.714%
2024-06-14	70.3500	70.3500	70.3500	70.3500	+5.599%	20	3,003	+104.691%
2024-06-13	66.6200	66.6200	66.6200	66.6200	+4.699%	10	3,013	+116.151%
2024-06-12	63.6000	63.7000	63.6000	63.6300	+5.348%	10	3,023	+126.308%
2024-06-10	57.3000	60.4000	57.3000	60.4000	0.000%	13	3,013	+138.411%