Dark

NVDA20260618C800
NVDA Jun 18 2026 800.00 Call (NVDA260618C00800000)
option OPRA

Expired

Jun 7, 2024

571.03+1.067%(+6.03)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	560.6000	572.0000	560.6000	571.0300	+1.067%	8	774	0.000%
2024-06-05	565.0000	565.0000	565.0000	565.0000	+8.983%	1	774	+1.067%
2024-06-04	518.4300	518.4300	518.4300	518.4300	+0.862%	1	774	+10.146%
2024-06-03	514.0000	514.0000	514.0000	514.0000	+8.668%	1	773	+11.095%
2024-05-31	498.5000	498.5000	473.0000	473.0000	-9.119%	12	773	+20.725%
2024-05-29	505.0000	520.4600	505.0000	520.4600	+3.777%	3	775	+9.716%
2024-05-28	501.5200	501.5200	501.5200	501.5200	+16.673%	1	775	+13.860%
2024-05-23	414.2000	429.8500	412.5000	429.8500	+20.322%	104	791	+32.844%
2024-05-21	357.2600	357.2600	357.2500	357.2500	+1.509%	4	791	+59.840%
2024-05-20	351.9400	351.9400	351.9400	351.9400	+1.016%	1	791	+62.252%
2024-05-17	347.7000	348.6500	347.7000	348.4000	-1.443%	12	791	+63.901%
2024-05-15	350.4600	353.5000	350.4600	353.5000	+9.443%	3	790	+61.536%
2024-05-14	323.0000	323.0000	323.0000	323.0000	-0.155%	1	790	+76.789%
2024-05-13	323.5000	323.5000	323.5000	323.5000	+2.360%	1	789	+76.516%
2024-05-09	316.3500	318.9500	316.0400	316.0400	-4.303%	20	789	+80.683%
2024-05-07	323.5000	330.2500	323.5000	330.2500	-3.152%	6	780	+72.908%
2024-05-06	337.5000	341.0000	337.0100	341.0000	+27.744%	3	779	+67.457%
2024-05-01	275.0000	275.0000	266.9400	266.9400	-12.864%	5	778	+113.917%
2024-04-30	306.3500	306.3500	306.3500	306.3500	+0.756%	2	776	+86.398%
2024-04-29	306.6400	306.6400	304.0500	304.0500	-1.805%	2	778	+87.808%
2024-04-26	282.4100	309.6400	282.4100	309.6400	+12.933%	2,006	776	+84.417%
2024-04-25	262.0000	274.3600	262.0000	274.1800	+9.879%	3	1,318	+108.268%
2024-04-24	276.5500	276.5500	249.5300	249.5300	-6.543%	1,035	1,320	+128.842%
2024-04-23	267.0000	267.0000	267.0000	267.0000	+6.958%	1	358	+113.869%
2024-04-22	248.0000	250.0000	244.8500	249.6300	+6.226%	10	358	+128.751%
2024-04-19	278.0000	278.0000	234.4000	235.0000	-18.966%	12	353	+142.991%
2024-04-18	288.2500	290.0000	277.7300	290.0000	+2.728%	4	349	+96.907%
2024-04-17	299.9400	299.9400	282.3000	282.3000	-12.595%	14	348	+102.278%
2024-04-11	323.0200	323.0200	322.9800	322.9800	+12.450%	2	346	+76.800%
2024-04-09	293.8000	293.8000	276.7900	287.2200	-6.686%	14	348	+98.813%
2024-04-08	307.8000	307.8000	307.8000	307.8000	+1.584%	1	347	+85.520%
2024-04-04	331.0000	331.0000	303.0000	303.0000	-4.633%	17	346	+88.459%
2024-04-03	317.7200	317.7200	317.7200	317.7200	-2.882%	4	352	+79.727%
2024-04-02	327.1500	327.1500	327.1500	327.1500	-1.692%	6	348	+74.547%
2024-03-27	332.6200	332.7800	329.7000	332.7800	-11.816%	20	348	+71.594%
2024-03-25	383.9500	385.4900	377.3700	377.3700	+9.800%	18	329	+51.318%
2024-03-22	343.6900	343.6900	343.6900	343.6900	+1.192%	2	339	+66.147%
2024-03-21	339.0300	339.6400	339.0300	339.6400	+6.370%	7	339	+68.128%
2024-03-20	317.1500	319.3000	316.6300	319.3000	-2.055%	5	338	+78.838%
2024-03-18	349.4800	357.8400	323.8800	326.0000	+1.082%	17	338	+75.163%
2024-03-15	309.2000	323.1000	309.2000	322.5100	+3.369%	28	340	+77.058%
2024-03-14	321.9500	321.9500	309.4500	312.0000	-8.383%	18	340	+83.022%
2024-03-13	335.5000	340.5500	335.5000	340.5500	+2.972%	18	329	+67.679%
2024-03-12	330.7200	330.7200	330.7200	330.7200	+13.260%	1	328	+72.663%
2024-03-11	305.0300	312.8100	292.0000	292.0000	-7.484%	4	328	+95.558%
2024-03-08	382.6500	395.7300	315.0000	315.6200	-8.754%	24	329	+80.923%
2024-03-07	338.7000	345.9000	338.7000	345.9000	+10.282%	24	325	+65.085%
2024-03-06	301.9900	313.6500	301.9900	313.6500	+10.169%	13	326	+82.060%
2024-03-04	279.8100	301.8100	277.2600	284.7000	+10.757%	60	327	+100.573%
2024-03-01	252.7200	257.0500	252.0000	257.0500	+9.850%	6	347	+122.147%
2024-02-29	229.2200	234.0000	229.2200	234.0000	+5.834%	7	347	+144.030%
2024-02-28	221.1000	221.1000	221.1000	221.1000	-4.727%	1	346	+158.268%
2024-02-27	230.6400	234.0000	230.6400	232.0700	-3.753%	5	347	+146.059%
2024-02-26	245.3100	245.3100	232.0000	241.1200	+3.895%	32	345	+136.824%
2024-02-23	255.9900	255.9900	232.0800	232.0800	+0.363%	100	365	+146.049%
2024-02-22	203.0000	233.4400	203.0000	231.2400	+48.995%	341	374	+146.943%
2024-02-21	163.7100	163.7100	154.0000	155.2000	-8.220%	6	519	+267.932%
2024-02-20	161.2500	169.1000	161.2500	169.1000	-12.732%	104	520	+237.688%
2024-02-16	199.5000	200.0000	193.7700	193.7700	-0.452%	26	431	+194.695%
2024-02-15	194.6500	194.6500	194.6500	194.6500	+0.459%	1	431	+193.362%
2024-02-14	201.5500	204.5500	193.7600	193.7600	+0.394%	313	431	+194.710%
2024-02-13	183.0000	193.0000	183.0000	193.0000	+2.670%	2	125	+195.870%
2024-02-12	189.0000	203.0000	187.9800	187.9800	+0.777%	30	126	+203.772%
2024-02-09	176.7400	186.5300	176.7400	186.5300	+8.846%	3	145	+206.133%
2024-02-08	171.2700	171.3700	170.0000	171.3700	+2.048%	4	147	+233.215%
2024-02-07	167.9300	167.9300	167.9300	167.9300	+10.845%	3	149	+240.040%
2024-02-06	154.7800	155.4600	151.5000	151.5000	-8.015%	19	149	+276.917%
2024-02-05	162.6000	166.5000	159.7000	164.7000	+15.086%	5	134	+246.709%
2024-02-02	136.9800	145.2000	136.9800	143.1100	+15.738%	12	132	+299.015%
2024-02-01	121.1400	123.6500	120.3600	123.6500	-1.787%	18	128	+361.812%
2024-01-30	125.9000	125.9000	125.9000	125.9000	+11.219%	2	113	+353.558%
2024-01-26	113.2000	113.2000	113.2000	113.2000	-5.667%	2	111	+404.443%
2024-01-25	121.0000	121.0000	120.0000	120.0000	+0.334%	3	111	+375.858%
2024-01-24	118.8800	122.2500	116.7500	119.6000	+12.037%	33	110	+377.450%
2024-01-23	106.0000	106.7500	106.0000	106.7500	-2.600%	20	81	+434.923%
2024-01-22	109.0000	110.0000	109.0000	109.6000	+3.211%	27	81	+421.013%
2024-01-19	99.3000	106.1900	99.0000	106.1900	+9.407%	17	64	+437.744%
2024-01-18	96.5000	97.0600	96.5000	97.0600	+7.605%	3	52	+488.327%
2024-01-16	90.2000	90.2000	90.2000	90.2000	+7.100%	1	52	+533.071%
2024-01-10	84.2200	84.2200	84.2200	84.2200	-1.439%	1	52	+578.022%
2024-01-09	75.7000	85.4500	75.7000	85.4500	+16.259%	5	53	+568.262%
2024-01-08	65.0000	73.5000	65.0000	73.5000	+24.576%	5	50	+676.912%
2024-01-04	59.5900	59.5900	59.0000	59.0000	+3.147%	3	47	+867.847%
2024-01-03	58.0000	58.5000	57.1000	57.2000	-2.222%	25	47	+898.304%
2024-01-02	60.5000	60.5000	57.5400	58.5000	-7.143%	4	28	+876.120%
2023-12-29	62.5700	63.0000	62.0000	63.0000	-3.949%	15	17	+806.397%
2023-12-28	65.4000	65.5900	65.4000	65.5900	-0.167%	3	17	+770.605%
2023-12-27	66.0900	66.0900	64.5500	65.7000	+2.225%	13	14	+769.148%
2023-12-26	64.5700	64.5700	64.2700	64.2700	+2.016%	3	11	+788.486%
2023-12-22	63.0000	63.0000	63.0000	63.0000	-1.563%	2	12	+806.397%
2023-12-21	64.0000	64.0000	64.0000	64.0000	-4.005%	1	12	+792.234%
2023-12-20	66.6800	66.6800	66.6700	66.6700	+2.569%	2	11	+756.502%
2023-12-18	68.8000	68.8000	65.0000	65.0000	0.000%	3	9	+778.508%
2023-12-15	65.0000	65.0000	65.0000	65.0000	+3.917%	1	7	+778.508%
2023-12-13	62.5500	62.5500	62.5500	62.5500	+6.595%	1	7	+812.918%
2023-12-11	58.6800	58.6800	58.6800	58.6800	0.000%	6	6	+873.125%