Dark

NVDA20260618C1200
NVDA Jun 18 2026 1200.00 Call (NVDA260618C01200000)
option OPRA

Expired

Jun 7, 2024

371.50-1.655%(-6.25)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	364.7400	379.6700	364.7400	371.5000	-1.655%	14	519	0.000%
2024-06-06	402.0000	407.7500	355.0000	377.7500	-1.190%	35	517	-1.655%
2024-06-05	361.3800	382.4000	358.6600	382.3000	+12.507%	62	504	-2.825%
2024-06-04	336.0000	339.8000	328.9600	339.8000	+5.120%	26	512	+9.329%
2024-06-03	323.1000	323.2500	323.1000	323.2500	+15.525%	2	504	+14.927%
2024-05-31	310.0000	310.0000	279.8100	279.8100	-6.286%	6	505	+32.769%
2024-05-30	325.5500	327.2000	298.5800	298.5800	-8.649%	23	506	+24.422%
2024-05-29	311.3800	328.0000	311.3800	326.8500	+0.849%	7	501	+13.661%
2024-05-28	301.9000	324.1000	301.9000	324.1000	+21.386%	17	500	+14.625%
2024-05-24	256.5100	269.0300	256.5100	267.0000	0.000%	18	500	+39.139%
2024-05-23	256.3500	267.0000	249.4200	267.0000	+29.298%	91	429	+39.139%
2024-05-22	211.1900	213.0500	205.0800	206.5000	-0.053%	13	429	+79.903%
2024-05-21	206.7500	208.1800	206.6100	206.6100	-1.379%	34	427	+79.807%
2024-05-20	210.6800	210.6800	205.3600	209.5000	+6.746%	28	432	+77.327%
2024-05-17	207.1900	210.5000	196.2600	196.2600	-6.685%	76	441	+89.290%
2024-05-16	209.6000	216.4900	209.3400	210.3200	+0.296%	243	450	+76.636%
2024-05-15	197.6900	210.4200	197.6900	209.7000	+10.079%	126	316	+77.158%
2024-05-14	190.8400	191.0200	190.4000	190.5000	+5.017%	4	281	+95.013%
2024-05-09	181.4000	181.4000	181.4000	181.4000	-8.615%	1	281	+104.796%
2024-05-06	198.2500	198.5000	198.0000	198.5000	+11.423%	10	280	+87.154%
2024-05-03	178.2000	178.2000	178.0700	178.1500	+7.970%	8	270	+108.532%
2024-05-02	162.7500	165.0000	162.7500	165.0000	+11.486%	2	268	+125.152%
2024-05-01	167.2000	167.2000	148.0000	148.0000	-16.994%	17	266	+151.014%
2024-04-30	179.1700	179.1700	178.3000	178.3000	+1.915%	2	249	+108.357%
2024-04-29	176.2800	176.2800	174.1000	174.9500	-0.029%	3	248	+112.346%
2024-04-26	172.0000	175.0000	169.0000	175.0000	+20.690%	6	248	+112.286%
2024-04-23	146.0000	146.0000	145.0000	145.0000	+8.112%	3	243	+156.207%
2024-04-22	134.7000	134.7000	125.0300	134.1200	+4.781%	7	243	+176.991%
2024-04-19	149.5000	149.5000	128.0000	128.0000	-19.774%	43	242	+190.234%
2024-04-18	159.5500	159.5500	159.5500	159.5500	-1.512%	1	212	+132.842%
2024-04-17	163.4000	163.4000	162.0000	162.0000	-13.216%	2	213	+129.321%
2024-04-15	186.7000	186.7000	186.6700	186.6700	-0.176%	5	212	+99.014%
2024-04-12	185.8900	187.0000	184.0500	187.0000	-1.335%	8	216	+98.663%
2024-04-11	186.5300	189.5300	186.5300	189.5300	+10.320%	3	216	+96.011%
2024-04-10	169.1800	171.8000	169.1800	171.8000	+7.295%	2	216	+116.240%
2024-04-09	166.0000	166.0000	157.5500	160.1200	-10.747%	19	215	+132.013%
2024-04-05	176.3000	179.4000	176.3000	179.4000	+5.091%	8	215	+107.079%
2024-04-04	191.0000	191.0000	170.7000	170.7100	-10.529%	27	212	+117.621%
2024-04-03	188.5000	190.8000	187.8000	190.8000	+1.760%	7	214	+94.706%
2024-04-02	187.5000	187.5000	187.5000	187.5000	-4.092%	2	216	+98.133%
2024-03-28	197.0500	197.0500	195.5000	195.5000	+1.034%	3	217	+90.026%
2024-03-27	209.0300	209.0300	193.4000	193.5000	-8.666%	29	217	+91.990%
2024-03-26	221.7800	226.3100	211.8600	211.8600	-7.225%	6	207	+75.352%
2024-03-25	230.8500	234.8500	228.3600	228.3600	+2.174%	7	205	+62.682%
2024-03-22	220.0000	223.5000	220.0000	223.5000	+11.750%	6	202	+66.219%
2024-03-21	200.0000	200.0000	200.0000	200.0000	+3.093%	1	201	+85.750%
2024-03-20	183.5000	194.0000	183.5000	194.0000	-0.513%	5	201	+91.495%
2024-03-19	176.3500	195.0000	169.0000	195.0000	+2.486%	16	201	+90.513%
2024-03-18	190.2700	190.2700	190.2700	190.2700	+3.706%	1	191	+95.249%
2024-03-14	183.4700	183.4700	183.4700	183.4700	-10.502%	1	191	+102.485%
2024-03-13	198.8400	205.0000	198.6300	205.0000	+3.992%	5	191	+81.220%
2024-03-12	192.4500	199.4800	192.4500	197.1300	+15.687%	3	191	+88.454%
2024-03-11	170.3200	173.4500	170.3200	170.4000	-3.946%	8	191	+118.016%
2024-03-08	223.0000	238.9300	177.4000	177.4000	-11.433%	42	190	+109.414%
2024-03-07	190.3000	200.3000	190.3000	200.3000	+16.183%	11	180	+85.472%
2024-03-06	173.1000	173.1000	172.4000	172.4000	+12.983%	7	175	+115.487%
2024-03-05	152.5900	152.5900	152.5900	152.5900	-7.521%	1	172	+143.463%
2024-03-04	150.0000	165.0700	150.0000	165.0000	+28.906%	14	172	+125.152%
2024-03-01	128.0000	128.0000	128.0000	128.0000	+8.245%	50	160	+190.234%
2024-02-29	118.2500	118.2500	118.2500	118.2500	-1.277%	5	135	+214.165%
2024-02-26	119.7800	119.7800	119.7800	119.7800	+0.655%	6	135	+210.152%
2024-02-23	123.0000	123.0000	119.0000	119.0000	+6.631%	54	135	+212.185%
2024-02-22	98.0300	111.6000	98.0300	111.6000	+62.209%	3	110	+232.885%
2024-02-21	72.9700	72.9700	68.8000	68.8000	-12.133%	6	109	+439.971%
2024-02-20	77.3700	79.5000	76.3500	78.3000	-16.167%	11	105	+374.457%
2024-02-15	94.0000	95.4800	93.4000	93.4000	-2.352%	9	101	+297.752%
2024-02-14	96.5000	96.9000	95.2000	95.6500	+3.855%	12	94	+288.395%
2024-02-13	84.3000	95.9000	83.2500	92.1000	-1.760%	52	91	+303.366%
2024-02-12	87.4500	99.7000	87.4500	93.7500	+9.228%	116	66	+296.267%
2024-02-09	85.8300	85.8300	85.8300	85.8300	+10.067%	1	9	+332.832%
2024-02-08	77.9800	77.9800	77.9800	77.9800	+32.102%	1	9	+376.404%
2024-02-02	56.6900	59.0300	55.5000	59.0300	+21.087%	3	9	+529.341%
2024-02-01	46.1400	48.7600	46.1400	48.7500	+4.839%	8	11	+662.051%
2024-01-31	46.5000	46.5000	46.5000	46.5000	-8.465%	1	12	+698.925%
2024-01-30	50.2500	50.8000	50.2500	50.8000	+16.061%	3	12	+631.299%
2024-01-26	43.9600	43.9600	43.7700	43.7700	-9.360%	3	9	+748.755%
2024-01-25	48.8500	48.8500	48.2900	48.2900	-0.495%	2	6	+669.310%
2024-01-24	45.5000	48.5300	45.5000	48.5300	0.000%	5	4	+665.506%