Dark

NVDA20261218C1050
NVDA Dec 18 2026 1050.00 Call (NVDA261218C01050000)
option OPRA

Inactive

Jun 7, 2024

475.32+0.067%(+0.32)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	467.7900	475.3200	466.4000	475.3200	+0.067%	10	1,160	0.000%
2024-06-06	508.0000	508.0000	465.2000	475.0000	-2.618%	10	1,161	+0.067%
2024-06-05	457.6000	488.4900	457.6000	487.7700	+12.792%	30	1,159	-2.552%
2024-06-04	440.4600	440.4600	429.2000	432.4500	+4.979%	33	1,151	+9.913%
2024-06-03	423.4200	423.4200	411.9400	411.9400	+6.820%	4	1,175	+15.386%
2024-05-31	396.8000	396.8000	378.0000	385.6400	-2.786%	18	1,179	+23.255%
2024-05-30	433.9800	433.9800	396.6900	396.6900	-7.272%	14	1,173	+19.822%
2024-05-29	413.7400	428.5100	409.7400	427.8000	+0.796%	55	1,218	+11.108%
2024-05-28	400.8000	424.4200	396.2800	424.4200	+17.666%	239	1,218	+11.993%
2024-05-24	348.3500	360.7000	348.3500	360.7000	+4.855%	90	1,417	+31.777%
2024-05-23	346.1000	361.5200	334.3400	344.0000	+20.254%	88	1,417	+38.174%
2024-05-22	288.1400	288.4000	280.7000	286.0600	-0.674%	9	1,429	+66.161%
2024-05-21	286.0000	288.0000	286.0000	288.0000	-0.878%	4	1,424	+65.042%
2024-05-20	288.0500	290.5500	288.0000	290.5500	+3.594%	17	1,423	+63.593%
2024-05-17	283.0000	283.0000	280.4700	280.4700	-3.146%	80	1,413	+69.473%
2024-05-16	292.1500	292.1500	289.5000	289.5800	+1.252%	5	1,403	+64.141%
2024-05-15	285.7500	286.0000	285.7500	286.0000	+6.912%	2	1,402	+66.196%
2024-05-10	267.5100	267.5100	267.5100	267.5100	+1.614%	4	1,402	+77.683%
2024-05-08	264.8000	264.8000	263.2600	263.2600	-3.902%	6	1,402	+80.552%
2024-05-06	270.6300	273.9500	266.6400	273.9500	+20.529%	3	1,397	+73.506%
2024-05-01	224.2000	227.8000	224.2000	227.2900	-8.306%	6	1,397	+109.125%
2024-04-30	247.5400	247.8800	247.5400	247.8800	+1.640%	8	1,397	+91.754%
2024-04-29	245.6500	246.0000	243.8800	243.8800	+0.656%	3	1,397	+94.899%
2024-04-26	242.2200	242.2900	242.2200	242.2900	+16.514%	4	1,394	+96.178%
2024-04-25	207.9500	207.9500	207.9500	207.9500	-2.827%	1	1,393	+128.574%
2024-04-23	206.1500	214.0000	206.1500	214.0000	+15.551%	3	1,392	+122.112%
2024-04-19	205.2500	206.2900	183.0500	185.2000	-19.792%	1,040	1,392	+156.652%
2024-04-18	230.9000	230.9000	230.9000	230.9000	-4.979%	2	409	+105.855%
2024-04-15	265.9600	265.9600	243.0000	243.0000	-5.337%	2	409	+95.605%
2024-04-12	256.7000	256.7000	256.7000	256.7000	-3.132%	4	410	+85.166%
2024-04-11	250.5000	265.0000	250.5000	265.0000	+8.607%	3	410	+79.366%
2024-04-10	244.0000	244.0000	244.0000	244.0000	+3.250%	1	407	+94.803%
2024-04-09	236.3200	236.3200	236.3200	236.3200	-3.794%	1	406	+101.134%
2024-04-08	247.0000	250.1000	245.4600	245.6400	-1.744%	10	407	+93.503%
2024-04-05	249.5800	250.0000	249.5800	250.0000	+3.080%	4	412	+90.128%
2024-04-04	263.2500	263.2500	242.5300	242.5300	-7.530%	2	410	+95.984%
2024-04-03	267.8100	267.8100	262.2800	262.2800	+3.260%	6	410	+81.226%
2024-04-02	254.0000	254.0000	254.0000	254.0000	-4.357%	1	404	+87.134%
2024-04-01	273.0000	273.0000	265.5700	265.5700	-4.471%	8	404	+78.981%
2024-03-28	267.0000	278.0000	267.0000	278.0000	+3.519%	3	409	+70.978%
2024-03-27	266.4100	268.5500	266.4100	268.5500	-7.699%	7	409	+76.995%
2024-03-26	299.6100	299.6100	290.9500	290.9500	-6.009%	30	414	+63.368%
2024-03-25	298.7500	314.4100	298.7500	309.5500	+4.932%	36	444	+53.552%
2024-03-22	297.1300	297.1300	295.0000	295.0000	+4.662%	8	410	+61.125%
2024-03-21	290.5400	290.5400	277.6100	281.8600	+6.362%	15	407	+68.637%
2024-03-19	240.9800	265.0000	240.9800	265.0000	+2.096%	2	411	+79.366%
2024-03-18	290.4000	290.4000	259.5600	259.5600	-1.082%	7	412	+83.125%
2024-03-13	262.4000	262.4000	262.4000	262.4000	+0.344%	1	406	+81.143%
2024-03-12	243.2000	261.5000	237.5000	261.5000	+9.414%	15	405	+81.767%
2024-03-11	239.0000	239.0000	239.0000	239.0000	-19.257%	3	405	+98.879%
2024-03-08	298.8800	322.3500	296.0000	296.0000	+8.624%	24	405	+60.581%
2024-03-07	260.2500	272.5000	260.2500	272.5000	+9.570%	4	403	+74.429%
2024-03-06	248.7000	248.7000	248.7000	248.7000	+13.045%	1	402	+91.122%
2024-03-05	220.0000	220.0000	220.0000	220.0000	-3.377%	1	402	+116.055%
2024-03-04	215.5500	229.5500	215.5500	227.6900	+16.585%	16	402	+108.758%
2024-03-01	195.3000	195.3000	195.3000	195.3000	+7.308%	2	391	+143.379%
2024-02-29	174.6000	182.0000	174.6000	182.0000	+9.639%	8	390	+161.165%
2024-02-28	166.0000	166.0000	166.0000	166.0000	-4.991%	1	396	+186.337%
2024-02-27	170.4000	174.7200	170.4000	174.7200	-2.265%	4	395	+172.047%
2024-02-26	178.7700	178.7700	178.7700	178.7700	-1.123%	3	391	+165.884%
2024-02-23	194.0000	194.0000	179.8900	180.8000	+7.427%	32	389	+162.898%
2024-02-22	158.0000	168.3000	158.0000	168.3000	+48.609%	17	374	+182.424%
2024-02-21	117.0500	117.0500	112.2600	113.2500	-9.095%	4	360	+319.709%
2024-02-20	124.0000	124.5800	122.1400	124.5800	-15.881%	13	359	+281.538%
2024-02-16	150.5200	150.5200	142.7300	148.1000	+3.661%	300	214	+220.945%
2024-02-15	142.8700	142.8700	142.8700	142.8700	+3.529%	12	214	+232.694%
2024-02-12	138.0000	138.0000	138.0000	138.0000	+13.068%	4	202	+244.435%
2024-02-07	116.4800	122.0500	114.1500	122.0500	+11.207%	43	198	+289.447%
2024-02-06	106.8000	110.5000	106.2000	109.7500	-2.635%	134	163	+333.093%
2024-02-05	113.8000	115.1100	112.7200	112.7200	+31.070%	27	29	+321.682%
2024-02-01	86.0000	86.0000	86.0000	86.0000	+9.359%	2	4	+452.698%
2024-01-31	78.6400	78.6400	78.6400	78.6400	+19.152%	1	4	+504.425%
2024-01-18	66.0000	66.0000	66.0000	66.0000	+3.125%	1	3	+620.182%
2024-01-16	64.0000	64.0000	64.0000	64.0000	+10.784%	1	2	+642.688%
2024-01-12	58.6200	58.6200	57.7700	57.7700	0.000%	2	0	+722.780%