Dark

NVDA20251219C400
NVDA Dec 19 2025 400.00 Call (NVDA251219C00400000)
option OPRA

Inactive

Jun 7, 2024

841.88-0.357%(-3.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	834.05	841.88	834.05	841.88	-0.357%	6	696	0.000%
2024-06-06	860.69	860.69	844.90	844.90	-1.756%	5	699	-0.357%
2024-06-05	840.22	860.00	840.22	860.00	+9.484%	3	699	-2.107%
2024-06-04	785.50	785.50	785.50	785.50	+1.544%	1	699	+7.178%
2024-06-03	773.56	773.56	773.56	773.56	+6.993%	1	700	+8.832%
2024-05-31	750.00	750.00	723.00	723.00	-8.362%	8	700	+16.443%
2024-05-30	788.97	788.97	788.97	788.97	+0.617%	1	700	+6.706%
2024-05-29	784.13	784.13	784.13	784.13	+2.300%	1	701	+7.365%
2024-05-28	756.00	766.50	756.00	766.50	+12.225%	15	701	+9.834%
2024-05-24	679.30	683.00	679.30	683.00	+1.006%	6	701	+23.262%
2024-05-23	660.32	696.31	660.32	676.20	+14.610%	11	703	+24.502%
2024-05-22	590.00	590.00	590.00	590.00	+1.350%	7	703	+42.692%
2024-05-21	582.14	582.14	582.14	582.14	+0.431%	1	710	+44.618%
2024-05-17	579.64	579.64	579.64	579.64	-2.121%	4	711	+45.242%
2024-05-15	573.00	592.20	573.00	592.20	+3.895%	3	711	+42.161%
2024-05-06	567.00	570.00	566.33	570.00	+19.773%	5	712	+47.698%
2024-04-23	475.90	475.90	475.90	475.90	+11.666%	2	714	+76.903%
2024-04-19	478.65	478.65	426.18	426.18	-19.589%	8	714	+97.541%
2024-04-16	530.00	530.00	530.00	530.00	+2.515%	2	718	+58.845%
2024-04-15	547.73	547.73	517.00	517.00	-5.138%	2	716	+62.839%
2024-04-12	545.00	545.00	545.00	545.00	-0.682%	2	716	+54.473%
2024-04-11	548.74	548.74	548.74	548.74	+5.324%	10	716	+53.421%
2024-04-10	495.90	521.00	495.90	521.00	+6.982%	2	726	+61.589%
2024-04-09	492.18	492.18	487.00	487.00	-10.650%	9	725	+72.871%
2024-04-04	545.05	545.05	545.05	545.05	+1.213%	1	718	+54.459%
2024-04-02	538.52	538.52	538.52	538.52	-2.989%	1	718	+56.332%
2024-03-28	558.37	558.37	555.11	555.11	+1.248%	2	718	+51.660%
2024-03-27	548.27	548.27	548.27	548.27	-7.664%	1	718	+53.552%
2024-03-22	595.41	595.41	593.78	593.78	+8.413%	10	718	+41.783%
2024-03-20	538.05	547.70	538.05	547.70	+0.170%	11	715	+53.712%
2024-03-19	509.42	546.77	508.45	546.77	-1.986%	3	725	+53.973%
2024-03-18	557.85	557.85	557.85	557.85	+2.907%	2	727	+50.915%
2024-03-15	542.09	542.09	542.09	542.09	-3.676%	2	727	+55.303%
2024-03-12	556.50	562.78	556.50	562.78	-7.104%	3	727	+49.593%
2024-03-08	609.58	609.58	605.82	605.82	+5.944%	6	730	+38.965%
2024-03-07	571.83	571.83	571.83	571.83	+6.050%	15	733	+47.226%
2024-03-06	541.35	545.03	539.21	539.21	+7.412%	12	733	+56.132%
2024-03-05	500.00	502.00	500.00	502.00	-4.067%	3	725	+67.705%
2024-03-04	493.55	523.28	493.55	523.28	+11.256%	9	725	+60.885%
2024-03-01	460.78	470.34	460.78	470.34	+5.221%	4	725	+78.994%
2024-02-29	447.00	447.00	447.00	447.00	+1.381%	1	724	+88.340%
2024-02-27	440.91	440.91	440.91	440.91	-2.454%	1	725	+90.941%
2024-02-26	451.42	452.09	451.42	452.00	+1.398%	3	725	+86.257%
2024-02-23	459.85	459.85	445.77	445.77	+3.123%	10	726	+88.860%
2024-02-22	420.00	433.00	420.00	432.27	+28.541%	10	726	+94.758%
2024-02-21	340.75	342.50	336.29	336.29	-5.350%	13	732	+150.343%
2024-02-20	348.55	355.30	348.00	355.30	-8.897%	4	731	+136.949%
2024-02-16	397.02	398.14	390.00	390.00	+1.036%	10	738	+115.867%
2024-02-15	388.58	388.58	385.05	386.00	-2.668%	4	738	+118.104%
2024-02-14	396.58	396.58	396.58	396.58	+3.817%	1	739	+112.285%
2024-02-13	383.40	392.00	379.00	382.00	-0.998%	6	740	+120.387%
2024-02-12	388.45	398.85	378.00	385.85	+2.066%	12	740	+118.188%
2024-02-09	364.30	378.50	364.30	378.04	+5.894%	10	746	+122.696%
2024-02-08	365.05	365.05	357.00	357.00	+5.000%	4	751	+135.821%
2024-02-07	338.19	340.00	338.19	340.00	-1.449%	2	752	+147.612%
2024-02-06	358.08	358.08	345.00	345.00	-0.982%	12	753	+144.023%
2024-02-05	346.65	348.80	345.35	348.42	+8.165%	11	762	+141.628%
2024-02-02	302.10	325.33	302.10	322.12	+12.237%	16	756	+161.356%
2024-02-01	287.00	287.00	287.00	287.00	-0.623%	3	756	+193.338%
2024-01-29	281.34	288.80	281.34	288.80	+3.513%	3	759	+191.510%
2024-01-26	276.07	279.00	276.07	279.00	-1.018%	3	760	+201.749%
2024-01-25	288.08	288.08	281.87	281.87	-0.138%	16	763	+198.677%
2024-01-24	283.85	291.74	282.26	282.26	+6.957%	10	776	+198.264%
2024-01-23	255.60	263.90	255.60	263.90	-1.187%	6	784	+219.015%
2024-01-22	267.47	267.47	267.07	267.07	+1.594%	2	785	+215.228%
2024-01-19	256.18	262.88	256.18	262.88	+8.898%	3	787	+220.253%
2024-01-18	243.99	246.40	240.14	241.40	+4.065%	57	790	+248.749%
2024-01-17	228.39	232.90	226.50	231.97	-0.965%	10	798	+262.926%
2024-01-16	228.30	239.60	228.30	234.23	+5.943%	4	801	+259.424%
2024-01-12	222.00	222.00	221.09	221.09	-0.117%	6	795	+280.786%
2024-01-11	221.50	225.02	218.83	221.35	+1.263%	32	795	+280.339%
2024-01-10	221.40	222.55	218.20	218.59	+1.152%	14	806	+285.141%
2024-01-09	212.50	216.10	212.50	216.10	+7.850%	4	809	+289.579%
2024-01-08	192.20	200.37	192.20	200.37	+12.517%	26	808	+320.163%
2024-01-05	176.35	179.20	176.35	178.08	+4.140%	5	818	+372.754%
2024-01-04	171.82	171.82	171.00	171.00	+2.857%	5	822	+392.327%
2024-01-03	169.55	169.55	164.50	166.25	-2.206%	4	824	+406.394%
2024-01-02	168.00	170.00	167.13	170.00	-7.139%	27	826	+395.224%
2023-12-29	184.57	184.57	176.55	183.07	+1.144%	21	839	+359.868%
2023-12-28	181.00	181.00	181.00	181.00	+0.360%	1	839	+365.127%
2023-12-27	177.70	180.35	177.70	180.35	-0.089%	2	840	+366.803%
2023-12-26	182.00	182.00	180.28	180.51	+1.983%	3	839	+366.390%
2023-12-22	177.48	180.00	177.00	177.00	+1.859%	74	884	+375.638%
2023-12-21	177.00	177.00	173.77	173.77	-5.606%	3	884	+384.479%
2023-12-20	184.13	184.13	184.09	184.09	+2.074%	2	884	+357.320%
2023-12-19	181.40	183.00	178.80	180.35	-3.762%	18	885	+366.803%
2023-12-18	183.69	188.19	183.69	187.40	+5.876%	7	873	+349.242%
2023-12-15	176.00	180.33	176.00	177.00	+3.934%	8	879	+375.638%
2023-12-14	170.30	170.30	170.30	170.30	-1.799%	1	881	+394.351%
2023-12-13	173.10	173.42	173.10	173.42	+6.523%	2	880	+385.457%
2023-12-12	163.52	164.95	162.80	162.80	+0.618%	3	880	+417.125%
2023-12-11	164.95	164.95	155.00	161.80	-4.260%	19	879	+420.321%
2023-12-08	169.00	169.00	169.00	169.00	+6.289%	1	896	+398.154%
2023-12-07	159.00	159.00	159.00	159.00	+0.347%	1	896	+429.484%
2023-12-05	158.53	158.53	158.45	158.45	+3.671%	5	896	+431.322%
2023-12-04	153.05	153.05	150.00	152.84	-6.233%	12	898	+450.824%
2023-11-30	164.00	164.82	162.30	163.00	-4.157%	7	898	+416.491%
2023-11-28	169.80	170.07	169.80	170.07	-3.774%	2	902	+395.020%
2023-11-27	176.74	176.74	176.74	176.74	+2.132%	1	904	+376.338%
2023-11-24	176.20	176.47	173.05	173.05	-3.118%	14	905	+386.495%
2023-11-22	184.35	184.35	178.50	178.62	-6.969%	18	897	+371.325%
2023-11-21	188.52	192.89	188.52	192.00	+0.777%	6	897	+338.479%
2023-11-20	190.52	190.52	190.52	190.52	+0.047%	1	899	+341.885%
2023-11-17	190.07	190.43	189.00	190.43	+1.889%	9	899	+342.094%
2023-11-15	191.00	191.00	186.79	186.90	-3.171%	4	904	+350.444%
2023-11-14	191.16	193.50	191.16	193.02	+2.208%	6	905	+336.162%
2023-11-13	189.93	190.50	187.83	188.85	+2.136%	12	909	+345.793%
2023-11-10	181.11	184.90	180.26	184.90	+2.239%	6	907	+355.316%
2023-11-09	180.60	181.05	175.05	180.85	+4.810%	8	905	+365.513%
2023-11-08	173.20	173.20	172.55	172.55	+3.323%	4	910	+387.905%
2023-11-07	167.82	167.82	165.90	167.00	+2.360%	9	914	+404.120%
2023-11-06	163.15	163.15	163.15	163.15	+1.241%	1	922	+416.016%
2023-11-03	152.00	161.15	152.00	161.15	+8.519%	14	922	+422.420%
2023-11-02	148.66	150.00	147.50	148.50	+5.521%	8	924	+466.923%
2023-11-01	135.00	140.73	135.00	140.73	+12.584%	11	923	+498.224%
2023-10-31	128.00	128.00	123.30	125.00	-1.575%	13	923	+573.504%
2023-10-27	130.00	130.00	127.00	127.00	-2.898%	2	921	+562.898%
2023-10-26	134.07	134.07	126.20	130.79	-10.833%	8	920	+543.688%
2023-10-24	145.65	147.40	145.65	146.68	+1.096%	4	922	+473.957%
2023-10-23	143.40	145.25	143.40	145.09	+6.684%	58	924	+480.247%
2023-10-20	133.40	136.00	133.40	136.00	-3.478%	32	945	+519.029%
2023-10-19	144.50	146.05	140.90	140.90	-0.071%	5	969	+497.502%
2023-10-18	146.05	146.05	141.00	141.00	-7.825%	10	969	+497.078%
2023-10-17	150.00	156.00	148.07	152.97	-8.126%	27	967	+450.356%
2023-10-16	166.50	166.50	166.50	166.50	-1.099%	1	966	+405.634%
2023-10-13	175.00	175.00	168.35	168.35	-6.472%	3	966	+400.077%
2023-10-12	176.10	180.00	176.10	180.00	+2.916%	18	965	+367.711%
2023-10-11	171.70	174.90	171.70	174.90	+3.491%	2	963	+381.349%
2023-10-10	169.00	169.00	169.00	169.00	+2.195%	1	964	+398.154%
2023-10-06	157.71	165.37	157.71	165.37	+7.663%	3	965	+409.089%
2023-10-04	153.40	153.60	153.40	153.60	-0.260%	2	966	+448.099%
2023-10-03	155.70	155.70	154.00	154.00	-2.346%	18	966	+446.675%
2023-10-02	154.60	160.10	154.60	157.70	+3.750%	7	970	+433.849%
2023-09-29	152.00	154.53	152.00	152.00	+1.577%	4	975	+453.868%
2023-09-28	146.00	150.20	145.97	149.64	+6.703%	5	975	+462.604%
2023-09-27	145.19	145.19	140.24	140.24	-2.088%	2	977	+500.314%
2023-09-26	144.89	144.89	143.23	143.23	+2.497%	4	977	+487.782%
2023-09-25	136.00	139.74	136.00	139.74	+1.955%	6	980	+502.462%
2023-09-22	140.00	140.00	137.06	137.06	+1.211%	15	982	+514.242%
2023-09-21	139.00	141.70	135.42	135.42	-7.563%	209	985	+521.681%
2023-09-20	154.45	154.55	146.50	146.50	-3.852%	39	1,002	+474.662%
2023-09-19	153.62	153.62	152.37	152.37	-3.563%	3	1,003	+452.523%
2023-09-18	154.81	158.00	154.81	158.00	-0.629%	17	1,003	+432.835%
2023-09-15	165.24	165.24	159.00	159.00	-6.498%	9	1,018	+429.484%
2023-09-14	173.68	173.68	170.05	170.05	-1.688%	2	1,018	+395.078%
2023-09-13	162.20	175.90	162.20	172.97	+4.608%	8	1,018	+386.720%
2023-09-11	177.00	177.00	164.00	165.35	-3.417%	13	1,018	+409.150%
2023-09-08	173.65	175.00	170.60	171.20	-0.661%	14	1,013	+391.752%
2023-09-07	170.00	173.21	170.00	172.34	-6.843%	5	1,012	+388.499%
2023-09-06	191.00	191.00	181.50	185.00	-3.258%	12	1,011	+355.070%
2023-09-05	191.23	191.23	191.23	191.23	-2.324%	5	1,010	+340.245%
2023-09-01	194.20	195.85	194.16	195.78	-3.647%	7	1,011	+330.013%
2023-08-31	202.00	203.19	200.18	203.19	+2.275%	138	1,011	+314.331%
2023-08-30	197.45	206.70	195.00	198.67	+0.745%	27	1,026	+323.758%
2023-08-29	182.10	200.20	182.10	197.20	+9.525%	31	1,019	+326.917%
2023-08-28	173.92	182.08	173.92	180.05	+2.301%	21	1,030	+367.581%
2023-08-25	183.00	189.05	170.00	176.00	-5.264%	24	1,036	+378.341%
2023-08-24	208.75	208.75	185.78	185.78	+0.530%	58	1,021	+353.160%
2023-08-23	175.75	188.75	175.00	184.80	+5.185%	41	1,006	+355.563%
2023-08-22	177.40	177.74	175.00	175.69	-5.650%	11	1,006	+379.185%
2023-08-21	170.16	186.21	168.00	186.21	+20.135%	19	1,002	+352.113%
2023-08-18	148.68	155.00	146.00	155.00	-1.587%	11	1,002	+443.148%
2023-08-17	157.50	159.08	156.77	157.50	-2.295%	5	998	+434.527%
2023-08-16	164.00	164.50	161.20	161.20	-3.473%	3	998	+422.258%
2023-08-15	167.71	168.00	166.15	167.00	+6.846%	12	998	+404.120%
2023-08-14	143.00	158.32	143.00	156.30	+13.401%	30	998	+438.631%
2023-08-11	142.64	144.10	136.03	137.83	-6.429%	30	1,003	+510.810%
2023-08-10	151.07	153.93	146.20	147.30	-2.224%	8	1,011	+471.541%
2023-08-09	158.00	158.00	147.10	150.65	-9.790%	40	1,008	+458.832%
2023-08-08	164.98	167.00	164.70	167.00	+0.998%	17	1,030	+404.120%
2023-08-07	169.66	169.66	165.35	165.35	-1.225%	8	1,030	+409.150%
2023-08-04	168.90	169.40	167.40	167.40	+0.240%	81	1,036	+402.915%
2023-08-03	160.60	168.00	159.52	167.00	+2.328%	8	978	+404.120%
2023-08-02	167.18	167.18	158.00	163.20	-9.799%	23	977	+415.858%
2023-07-31	184.59	184.59	180.93	180.93	+0.763%	2	978	+365.307%
2023-07-28	181.92	183.02	179.56	179.56	+1.573%	4	979	+368.857%
2023-07-27	175.59	185.07	175.59	176.78	+5.850%	36	979	+376.230%
2023-07-26	169.00	170.30	164.51	167.01	-3.256%	8	964	+404.090%
2023-07-25	173.69	173.69	172.63	172.63	+6.012%	16	959	+387.679%
2023-07-24	168.00	168.00	156.55	162.84	-0.006%	14	945	+416.998%
2023-07-21	169.74	169.74	161.35	162.85	-5.813%	41	955	+416.967%
2023-07-20	181.94	181.94	168.96	172.90	-4.979%	19	958	+386.917%
2023-07-19	185.59	185.59	181.96	181.96	-2.908%	6	955	+362.673%
2023-07-18	174.81	187.41	174.81	187.41	+8.959%	10	956	+349.218%
2023-07-17	169.49	172.00	169.49	172.00	+2.521%	22	959	+389.465%
2023-07-14	185.00	190.54	167.77	167.77	-2.742%	22	963	+401.806%
2023-07-13	161.92	172.50	161.92	172.50	+9.768%	29	964	+388.046%
2023-07-12	152.28	158.95	152.28	157.15	+8.777%	11	950	+435.717%
2023-07-11	149.75	149.75	144.47	144.47	+0.389%	18	951	+482.737%
2023-07-10	145.39	145.39	143.64	143.91	-5.695%	4	937	+485.005%
2023-07-07	150.50	153.09	149.75	152.60	+6.379%	43	936	+451.691%
2023-07-06	141.52	146.75	138.05	143.45	-4.047%	149	924	+486.880%
2023-07-05	147.45	151.67	147.45	149.50	+1.701%	9	902	+463.130%
2023-07-03	146.73	147.00	146.73	147.00	+1.066%	11	902	+472.707%
2023-06-30	140.00	146.25	140.00	145.45	+8.093%	14	902	+478.811%
2023-06-29	138.00	138.00	133.48	134.56	-2.031%	14	900	+525.654%
2023-06-28	142.95	144.05	136.43	137.35	-1.279%	13	895	+512.945%
2023-06-27	139.60	140.35	134.70	139.13	+3.059%	10	889	+505.103%
2023-06-26	139.26	152.15	131.50	135.00	-9.880%	63	892	+523.615%
2023-06-23	146.80	149.80	146.80	149.80	-0.788%	4	871	+462.003%
2023-06-22	151.23	154.70	150.99	150.99	-1.891%	15	871	+457.573%
2023-06-21	156.96	158.40	150.72	153.90	-5.843%	163	870	+447.031%
2023-06-20	152.85	163.45	152.85	163.45	+6.205%	14	888	+415.069%
2023-06-16	153.65	160.00	153.17	153.90	-0.613%	139	814	+447.031%
2023-06-15	152.45	156.00	151.95	154.85	+1.775%	351	814	+443.675%
2023-06-14	136.00	152.15	136.00	152.15	+10.759%	29	671	+453.322%
2023-06-13	136.00	139.75	132.00	137.37	+8.165%	50	679	+512.856%
2023-06-12	124.65	127.00	121.13	127.00	+4.227%	4	667	+562.898%
2023-06-09	125.10	129.75	121.85	121.85	+0.545%	21	668	+590.915%
2023-06-08	120.65	121.19	118.00	121.19	+6.597%	40	664	+594.678%
2023-06-07	126.28	127.56	113.00	113.69	-5.964%	30	648	+640.505%
2023-06-06	124.00	124.00	120.90	120.90	-5.340%	14	637	+596.344%
2023-06-05	125.43	130.00	124.80	127.72	-0.607%	23	633	+559.161%
2023-06-02	136.00	136.00	128.50	128.50	-2.281%	86	613	+555.160%
2023-06-01	123.50	133.20	120.90	131.50	+10.970%	74	554	+540.213%
2023-05-31	133.60	135.00	118.50	118.50	-11.699%	43	531	+610.447%
2023-05-30	144.29	144.29	134.05	134.20	+8.269%	45	511	+527.332%
2023-05-26	117.00	125.45	117.00	123.95	+4.142%	55	451	+579.209%
2023-05-25	121.75	126.28	111.00	119.02	+82.322%	522	451	+607.343%
2023-05-24	62.93	65.28	61.99	65.28	-0.941%	10	146	+1,189.645%
2023-05-23	67.51	67.51	65.90	65.90	-6.512%	11	144	+1,177.511%
2023-05-22	69.85	70.60	69.85	70.49	+1.673%	3	135	+1,094.325%
2023-05-19	68.12	70.08	68.12	69.33	-5.027%	13	133	+1,114.308%
2023-05-18	70.00	73.00	69.32	73.00	+15.415%	22	122	+1,053.260%
2023-05-17	59.00	63.25	59.00	63.25	+2.846%	15	115	+1,231.036%
2023-05-16	61.50	61.50	61.50	61.50	+8.561%	2	102	+1,268.911%
2023-05-15	56.65	56.65	56.65	56.65	+4.520%	4	104	+1,386.108%
2023-05-12	53.70	54.20	53.70	54.20	-3.301%	6	100	+1,453.284%
2023-05-11	57.49	57.49	56.05	56.05	+1.393%	3	94	+1,402.016%
2023-05-10	55.28	55.28	55.28	55.28	-7.867%	1	92	+1,422.938%
2023-05-08	60.00	60.00	60.00	60.00	+5.727%	1	91	+1,303.133%
2023-05-05	53.38	56.75	53.38	56.75	+7.075%	4	90	+1,383.489%
2023-05-03	53.00	53.00	53.00	53.00	-3.636%	2	89	+1,488.453%
2023-05-02	55.90	55.90	54.34	55.00	-6.780%	3	89	+1,430.691%
2023-05-01	55.60	59.00	55.60	59.00	+12.488%	8	88	+1,326.915%
2023-04-28	50.90	52.45	50.90	52.45	+8.795%	4	81	+1,505.110%
2023-04-27	49.10	49.10	48.21	48.21	+0.816%	2	80	+1,646.277%
2023-04-26	47.82	47.82	47.82	47.82	+6.503%	1	80	+1,660.519%
2023-04-25	48.52	48.52	44.90	44.90	-9.658%	8	80	+1,775.011%
2023-04-24	49.70	49.70	49.70	49.70	+3.112%	1	86	+1,593.924%
2023-04-21	48.97	48.97	48.20	48.20	-2.626%	4	86	+1,646.639%
2023-04-20	52.50	53.15	49.50	49.50	-8.333%	3	86	+1,600.768%
2023-04-19	52.00	54.00	52.00	54.00	+3.846%	12	89	+1,459.037%
2023-04-18	52.80	54.55	51.22	52.00	+10.780%	54	80	+1,519.000%
2023-04-17	48.25	48.25	46.94	46.94	-4.008%	2	40	+1,693.524%
2023-04-13	48.00	49.30	48.00	48.90	+1.875%	10	38	+1,621.636%
2023-04-12	47.95	48.00	47.95	48.00	-11.144%	4	34	+1,653.917%
2023-04-11	54.02	54.02	54.02	54.02	-0.607%	1	32	+1,458.460%
2023-04-10	52.00	54.35	52.00	54.35	+1.022%	5	33	+1,448.997%
2023-04-06	50.00	53.80	50.00	53.80	+12.200%	14	34	+1,464.833%
2023-04-05	45.15	48.00	44.65	47.95	-11.039%	16	34	+1,655.746%
2023-04-04	53.85	53.90	53.85	53.90	+1.660%	2	23	+1,461.929%
2023-04-03	53.50	53.50	52.65	53.02	-2.716%	9	22	+1,487.854%
2023-03-31	52.46	54.50	52.25	54.50	0.000%	18	18	+1,444.734%