Dark

NVDA20261218C1100
NVDA Dec 18 2026 1100.00 Call (NVDA261218C01100000)
option OPRA

Inactive

Jun 7, 2024

458.14+1.314%(+5.94)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	444.00	458.14	444.00	458.14	+1.314%	86	1,798	0.000%
2024-06-06	440.00	463.40	440.00	452.20	-2.556%	41	1,802	+1.314%
2024-06-05	436.00	464.06	436.00	464.06	+10.897%	53	1,816	-1.276%
2024-06-04	410.00	421.40	407.08	418.46	+3.852%	48	1,846	+9.482%
2024-06-03	404.00	406.00	392.82	402.94	+10.698%	30	1,886	+13.699%
2024-05-31	390.00	390.00	363.00	364.00	-4.462%	34	1,891	+25.863%
2024-05-30	410.93	417.27	379.90	381.00	-6.042%	1,076	1,883	+20.247%
2024-05-29	399.60	410.20	385.15	405.50	+1.408%	41	2,286	+12.982%
2024-05-28	368.61	410.00	368.61	399.87	+17.264%	804	2,278	+14.572%
2024-05-24	335.29	342.00	331.44	341.00	+4.281%	160	2,662	+34.352%
2024-05-23	313.05	344.02	304.00	327.00	+21.403%	1,634	2,662	+40.104%
2024-05-22	270.00	273.26	265.83	269.35	-0.923%	19	1,157	+70.091%
2024-05-21	265.15	271.86	264.73	271.86	-0.962%	33	1,150	+68.521%
2024-05-20	270.30	274.50	269.10	274.50	+4.891%	13	1,119	+66.900%
2024-05-17	266.20	266.20	261.70	261.70	-5.992%	8	1,109	+75.063%
2024-05-16	278.38	278.38	278.38	278.38	+1.695%	1	1,107	+64.574%
2024-05-15	265.00	273.74	265.00	273.74	+7.349%	2	1,106	+67.363%
2024-05-14	242.00	255.00	239.25	255.00	+2.616%	8	1,106	+79.663%
2024-05-13	251.00	251.00	240.00	248.50	+1.321%	5	1,105	+84.362%
2024-05-10	250.00	250.00	245.26	245.26	+1.536%	8	1,105	+86.798%
2024-05-09	247.50	247.50	238.99	241.55	-3.696%	43	1,103	+89.667%
2024-05-08	247.00	250.83	247.00	250.82	+0.060%	5	1,141	+82.657%
2024-05-07	250.00	255.84	242.00	250.67	-3.614%	20	1,141	+82.766%
2024-05-06	254.24	261.00	254.24	260.07	+7.025%	46	1,152	+76.160%
2024-05-03	238.75	243.00	238.75	243.00	+8.725%	4	1,119	+88.535%
2024-05-02	223.50	223.50	223.50	223.50	+8.301%	1	1,119	+104.984%
2024-05-01	223.00	224.05	206.37	206.37	-12.183%	51	1,119	+121.999%
2024-04-30	235.00	235.00	235.00	235.00	+0.256%	5	1,168	+94.953%
2024-04-29	223.48	234.40	223.48	234.40	-0.509%	73	1,163	+95.452%
2024-04-26	219.41	235.60	219.41	235.60	+16.923%	8	1,154	+94.457%
2024-04-25	194.90	206.37	194.88	201.50	+5.780%	116	1,152	+127.365%
2024-04-24	199.16	199.16	190.49	190.49	-4.483%	3	1,058	+140.506%
2024-04-23	190.35	199.43	190.35	199.43	+8.386%	105	987	+129.725%
2024-04-22	175.00	185.00	175.00	184.00	+8.651%	8	987	+148.989%
2024-04-19	210.00	210.00	166.80	169.35	-21.430%	765	988	+170.528%
2024-04-18	215.40	218.60	215.00	215.54	+1.026%	6	538	+112.555%
2024-04-17	230.00	230.00	213.35	213.35	-9.213%	9	538	+114.736%
2024-04-16	233.53	235.00	233.53	235.00	-1.261%	5	537	+94.953%
2024-04-15	252.00	252.00	238.00	238.00	+1.277%	4	541	+92.496%
2024-04-12	245.00	245.00	235.00	235.00	-5.962%	8	542	+94.953%
2024-04-11	235.65	250.00	235.65	249.90	+8.685%	4	543	+83.329%
2024-04-10	228.00	229.93	227.00	229.93	+7.359%	11	540	+99.252%
2024-04-09	224.00	224.00	208.31	214.17	-6.927%	16	538	+113.914%
2024-04-08	232.00	232.60	230.11	230.11	-3.720%	14	539	+99.096%
2024-04-05	232.35	239.00	232.35	239.00	+5.752%	6	535	+91.690%
2024-04-04	230.13	230.13	226.00	226.00	-8.937%	12	535	+102.717%
2024-04-03	248.18	248.18	248.18	248.18	+0.466%	4	531	+84.600%
2024-04-02	247.03	247.03	247.03	247.03	-3.030%	1	533	+85.459%
2024-04-01	264.65	264.65	254.00	254.75	-0.372%	32	534	+79.839%
2024-03-28	255.71	258.49	255.70	255.70	+1.416%	33	531	+79.171%
2024-03-27	252.13	252.13	252.13	252.13	-8.316%	4	531	+81.708%
2024-03-26	291.87	291.87	275.00	275.00	-5.287%	149	527	+66.596%
2024-03-25	289.92	290.45	288.69	290.35	+4.311%	114	578	+57.789%
2024-03-22	281.00	282.46	276.25	278.35	+6.119%	658	589	+64.591%
2024-03-21	258.00	266.00	258.00	262.30	+8.829%	15	727	+74.663%
2024-03-20	244.25	244.25	241.02	241.02	-2.618%	18	715	+90.084%
2024-03-19	238.92	250.55	228.00	247.50	-0.262%	4	711	+85.107%
2024-03-18	265.00	265.00	240.00	248.15	-2.014%	8	711	+84.622%
2024-03-15	242.01	253.25	242.01	253.25	+6.609%	6	709	+80.904%
2024-03-14	244.60	244.60	235.00	237.55	-6.107%	10	709	+92.860%
2024-03-13	240.00	253.00	240.00	253.00	-1.249%	4	702	+81.083%
2024-03-12	229.50	257.90	226.19	256.20	+17.983%	26	701	+78.821%
2024-03-11	216.82	238.20	215.30	217.15	-7.221%	223	723	+110.979%
2024-03-08	283.18	306.93	225.60	234.05	-9.322%	478	769	+95.744%
2024-03-07	243.66	259.30	242.10	258.11	+12.712%	368	548	+77.498%
2024-03-06	221.66	235.24	221.66	229.00	+12.249%	21	361	+100.061%
2024-03-05	201.65	208.50	201.65	204.01	-0.952%	9	358	+124.567%
2024-03-04	200.01	218.65	200.01	205.97	+12.552%	20	351	+122.430%
2024-03-01	179.22	183.00	179.10	183.00	+11.995%	14	352	+150.350%
2024-02-29	161.06	163.50	161.06	163.40	+0.889%	201	351	+180.379%
2024-02-27	155.40	161.96	155.40	161.96	-2.791%	5	167	+182.872%
2024-02-26	170.00	170.00	166.00	166.61	-2.579%	6	164	+174.977%
2024-02-23	178.73	182.01	165.72	171.02	+10.335%	48	159	+167.887%
2024-02-22	150.62	155.92	147.85	155.00	+56.282%	21	139	+195.574%
2024-02-21	102.41	102.55	97.25	99.18	-13.168%	16	124	+361.928%
2024-02-20	127.58	127.58	110.24	114.22	-14.352%	41	111	+301.103%
2024-02-16	135.96	138.02	133.36	133.36	-0.478%	74	57	+243.536%
2024-02-15	133.01	134.00	132.58	134.00	-2.453%	20	57	+241.896%
2024-02-14	137.37	137.37	137.37	137.37	+2.653%	7	61	+233.508%
2024-02-13	133.82	133.82	133.82	133.82	-0.513%	1	54	+242.355%
2024-02-12	133.80	134.51	133.80	134.51	+11.349%	2	53	+240.599%
2024-02-09	120.80	120.80	120.80	120.80	+6.432%	1	52	+279.255%
2024-02-08	114.00	114.00	113.50	113.50	+15.123%	2	51	+303.648%
2024-02-06	98.59	98.59	98.59	98.59	-5.475%	3	49	+364.692%
2024-02-05	98.45	104.30	98.45	104.30	+17.986%	12	52	+339.252%
2024-02-02	82.95	91.00	82.95	88.40	+15.525%	21	44	+418.258%
2024-02-01	75.79	77.00	75.79	76.52	+2.095%	7	34	+498.719%
2024-01-31	72.32	74.95	72.32	74.95	-3.115%	3	29	+511.261%
2024-01-30	77.36	77.36	77.36	77.36	+1.789%	1	29	+492.218%
2024-01-29	72.25	76.00	71.96	76.00	+8.571%	7	28	+502.816%
2024-01-26	71.72	71.72	70.00	70.00	-1.200%	3	24	+554.486%
2024-01-25	70.85	70.85	70.85	70.85	-2.945%	2	26	+546.634%
2024-01-24	73.80	76.26	72.35	73.00	+12.290%	33	24	+527.589%
2024-01-23	65.01	65.01	65.01	65.01	+4.350%	1	4	+604.722%
2024-01-19	62.30	62.30	62.30	62.30	+5.593%	2	3	+635.377%
2024-01-18	59.00	59.00	59.00	59.00	0.000%	1	1	+676.508%