Dark

NVDA20261218C1000
NVDA Dec 18 2026 1000.00 Call (NVDA261218C01000000)
option OPRA

Inactive

Jun 7, 2024

500.00+1.010%(+5.00)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	483.6500	508.5000	483.6500	500.0000	+1.010%	58	1,877	0.000%
2024-06-06	533.0000	533.0000	481.0800	495.0000	-3.207%	80	1,891	+1.010%
2024-06-05	477.0000	511.4000	477.0000	511.4000	+11.416%	152	1,881	-2.229%
2024-06-04	455.0000	460.0000	455.0000	459.0000	+1.325%	4	1,861	+8.932%
2024-06-03	441.7700	453.0000	440.0000	453.0000	+10.539%	18	1,862	+10.375%
2024-05-31	428.6700	434.5200	396.3100	409.8100	-4.008%	66	1,871	+22.008%
2024-05-30	456.4000	457.5400	426.9200	426.9200	-5.371%	44	1,871	+17.118%
2024-05-29	425.1300	457.1000	425.1300	451.1500	+2.251%	59	1,880	+10.828%
2024-05-28	411.3500	452.5000	411.3500	441.2200	+15.806%	165	1,903	+13.322%
2024-05-24	368.2300	382.0500	365.0000	381.0000	+3.465%	166	1,926	+31.234%
2024-05-23	355.0000	383.9900	350.0000	368.2400	+20.937%	271	1,926	+35.781%
2024-05-22	306.4600	306.4600	294.6100	304.4900	-0.591%	184	1,966	+64.209%
2024-05-21	301.7500	308.5000	298.0300	306.3000	+0.377%	93	1,890	+63.239%
2024-05-20	305.0700	309.1000	302.5000	305.1500	+4.236%	1,053	1,829	+63.854%
2024-05-17	303.2800	304.9000	290.0800	292.7500	-4.710%	2,092	2,737	+70.794%
2024-05-16	308.5700	314.8800	307.0800	307.2200	+0.108%	20	1,703	+62.750%
2024-05-15	295.0000	307.7600	294.0000	306.8900	+7.117%	176	1,705	+62.925%
2024-05-14	280.0000	287.0500	280.0000	286.5000	+2.946%	20	1,560	+74.520%
2024-05-13	282.0000	282.0000	270.0000	278.3000	+0.408%	31	1,561	+79.662%
2024-05-10	284.0000	284.0000	275.0000	277.1700	+2.656%	34	1,552	+80.395%
2024-05-09	270.2000	271.2600	269.0000	270.0000	-3.778%	61	1,552	+85.185%
2024-05-08	280.6000	282.1000	280.2500	280.6000	-0.231%	21	1,544	+78.190%
2024-05-07	290.1500	290.1500	275.0000	281.2500	-3.682%	37	1,529	+77.778%
2024-05-06	281.1200	292.0000	281.1200	292.0000	+7.900%	36	1,538	+71.233%
2024-05-03	260.5500	272.9500	260.0000	270.6200	+7.134%	48	1,522	+84.761%
2024-05-02	236.2500	252.6000	236.2500	252.6000	+2.425%	15	1,510	+97.941%
2024-05-01	253.0000	253.0000	228.0000	246.6200	-6.228%	48	1,519	+102.741%
2024-04-30	270.0000	270.0000	258.0000	263.0000	-0.886%	21	1,502	+90.114%
2024-04-29	259.0000	265.3500	255.0000	265.3500	-0.244%	12	1,504	+88.430%
2024-04-26	245.0000	269.0000	245.0000	266.0000	+14.997%	102	1,507	+87.970%
2024-04-25	205.0000	233.3500	205.0000	231.3100	+9.108%	11	1,483	+116.160%
2024-04-24	230.2500	230.8000	209.1000	212.0000	-8.562%	26	1,484	+135.849%
2024-04-23	217.1800	231.8500	214.7500	231.8500	+10.352%	43	1,471	+115.657%
2024-04-22	202.5500	212.1500	194.0000	210.1000	+9.988%	80	1,471	+137.982%
2024-04-19	234.2000	240.7500	191.0200	191.0200	-22.201%	127	1,446	+161.753%
2024-04-18	243.4500	252.7500	231.4000	245.5300	+1.880%	29	1,495	+103.641%
2024-04-17	271.0000	271.0000	241.0000	241.0000	-8.292%	66	1,484	+107.469%
2024-04-16	256.1200	265.0000	256.1200	262.7900	+2.313%	20	1,499	+90.266%
2024-04-15	272.8500	280.4800	256.8500	256.8500	-3.805%	31	1,484	+94.666%
2024-04-12	273.9500	275.5000	267.0100	267.0100	-5.416%	56	1,491	+87.259%
2024-04-11	268.0000	282.3000	263.0000	282.3000	+8.996%	17	1,502	+77.117%
2024-04-10	253.0000	260.4500	253.0000	259.0000	+6.366%	68	1,494	+93.050%
2024-04-09	254.0000	254.0000	238.2000	243.5000	-6.472%	114	1,514	+105.339%
2024-04-08	265.8000	265.8000	258.7500	260.3500	-2.344%	54	1,576	+92.049%
2024-04-05	260.0000	269.0000	258.5600	266.6000	+3.776%	108	1,594	+87.547%
2024-04-04	284.0200	284.0200	256.0000	256.9000	-7.105%	84	1,568	+94.628%
2024-04-03	274.0000	282.0000	274.0000	276.5500	-1.147%	10	1,584	+80.799%
2024-04-02	270.0000	279.9400	269.9100	279.7600	-1.907%	44	1,588	+78.725%
2024-04-01	286.3300	295.7500	281.9500	285.2000	-0.624%	50	1,612	+75.316%
2024-03-28	285.5500	290.0500	280.7000	286.9900	-0.003%	84	1,515	+74.222%
2024-03-27	302.9800	302.9800	281.0000	287.0000	-7.150%	38	1,515	+74.216%
2024-03-26	328.0000	328.0000	309.1000	309.1000	-4.060%	86	1,497	+61.760%
2024-03-25	313.1400	335.0000	313.1400	322.1800	+2.572%	237	1,564	+55.193%
2024-03-22	294.5600	320.2000	294.5600	314.1000	+7.147%	262	1,442	+59.185%
2024-03-21	290.0000	302.7000	289.5100	293.1500	+3.954%	19	1,368	+70.561%
2024-03-20	275.0000	282.0000	269.3500	282.0000	+1.075%	63	1,368	+77.305%
2024-03-19	264.2100	288.0000	252.8000	279.0000	-0.357%	134	1,319	+79.211%
2024-03-18	301.7600	305.0000	274.0000	280.0000	+1.818%	36	1,285	+78.571%
2024-03-15	263.4000	283.3000	263.4000	275.0000	-0.614%	832	1,628	+81.818%
2024-03-14	281.7500	286.3000	265.0000	276.7000	-4.487%	140	1,628	+80.701%
2024-03-13	284.9000	291.9000	275.8000	289.7000	-0.652%	27	1,647	+72.592%
2024-03-12	263.0000	291.6000	253.0000	291.6000	+18.899%	77	1,646	+71.468%
2024-03-11	256.7900	267.0000	243.0000	245.2500	-5.382%	47	1,670	+103.874%
2024-03-08	317.0000	340.8200	258.6500	259.2000	-11.454%	784	1,678	+92.901%
2024-03-07	268.1500	293.0000	268.1500	292.7300	+13.242%	293	1,434	+70.806%
2024-03-06	255.3000	265.7500	253.0000	258.5000	+6.951%	70	1,264	+93.424%
2024-03-05	238.8900	241.7000	228.5000	241.7000	+3.220%	30	1,246	+106.868%
2024-03-04	222.0800	250.6600	222.0800	234.1600	+11.388%	347	1,244	+113.529%
2024-03-01	196.3300	210.2200	196.3300	210.2200	+8.082%	310	1,256	+137.846%
2024-02-29	186.0500	194.5000	186.0500	194.5000	+7.786%	23	1,307	+157.069%
2024-02-28	177.8000	183.2000	175.0000	180.4500	-2.984%	47	1,298	+177.085%
2024-02-27	183.6300	187.5000	182.0000	186.0000	-2.105%	37	1,289	+168.817%
2024-02-26	190.4500	194.8200	188.0000	190.0000	-0.236%	47	1,272	+163.158%
2024-02-23	199.4900	208.0000	182.8000	190.4500	+2.946%	282	1,258	+162.536%
2024-02-22	166.6800	185.0000	162.4500	185.0000	+49.798%	543	1,211	+170.270%
2024-02-21	132.0000	132.6000	117.7000	123.5000	-11.754%	67	1,100	+304.858%
2024-02-20	149.0000	149.0000	129.4700	139.9500	-6.700%	89	1,099	+257.270%
2024-02-16	160.4500	163.4100	150.0000	150.0000	-4.647%	44	1,040	+233.333%
2024-02-15	160.0000	160.0000	155.0000	157.3100	-2.889%	15	1,040	+217.844%
2024-02-14	161.3700	161.9900	151.6500	161.9900	+8.391%	42	1,035	+208.661%
2024-02-13	138.0000	159.0000	138.0000	149.4500	-1.987%	33	1,022	+234.560%
2024-02-12	151.8500	159.0500	142.2500	152.4800	+4.082%	159	1,027	+227.912%
2024-02-09	136.1500	148.0500	136.1500	146.5000	+9.927%	29	1,038	+241.297%
2024-02-08	135.2000	137.3500	133.2700	133.2700	-0.545%	15	1,029	+275.178%
2024-02-07	126.0000	134.0000	124.5500	134.0000	+10.406%	15	1,024	+273.134%
2024-02-06	124.3600	129.8000	112.0000	121.3700	-2.982%	185	1,023	+311.963%
2024-02-05	119.8200	129.0000	119.8200	125.1000	+15.833%	735	1,076	+299.680%
2024-02-02	100.0000	111.6000	100.0000	108.0000	+17.328%	484	707	+362.963%
2024-02-01	91.0200	93.7500	90.0000	92.0500	+3.906%	7	259	+443.183%
2024-01-31	87.4500	90.0500	87.4500	88.5900	-8.292%	8	261	+464.398%
2024-01-30	95.2000	96.6000	95.2000	96.6000	+5.286%	13	262	+417.598%
2024-01-29	87.5600	91.7500	87.5600	91.7500	+6.686%	10	260	+444.959%
2024-01-26	89.0000	89.0000	86.0000	86.0000	-3.099%	3	254	+481.395%
2024-01-25	93.0000	93.5000	87.3000	88.7500	+0.738%	97	253	+463.380%
2024-01-24	85.6600	93.8400	85.6600	88.1000	+10.125%	284	231	+467.537%
2024-01-23	81.3300	81.3700	80.0000	80.0000	-4.762%	12	164	+525.000%
2024-01-22	86.0000	87.0000	82.3800	84.0000	+1.205%	11	158	+495.238%
2024-01-19	75.0000	83.0000	74.4900	83.0000	+14.720%	55	155	+502.410%
2024-01-18	75.5000	80.5500	72.1500	72.3500	+11.308%	94	163	+591.085%
2024-01-17	70.0000	70.0000	65.0000	65.0000	-7.209%	3	114	+669.231%
2024-01-16	67.0000	71.0500	67.0000	70.0500	+7.455%	64	112	+613.776%
2024-01-12	68.0000	68.0000	64.5000	65.1900	-7.532%	36	40	+666.989%
2024-01-11	64.0000	70.5000	64.0000	70.5000	+8.897%	3	40	+609.220%
2024-01-10	65.0000	65.8800	64.7400	64.7400	+0.294%	23	38	+672.320%
2024-01-09	58.4800	68.5000	58.4800	64.5500	0.000%	22	17	+674.593%