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	444.0000	458.1400	444.0000	458.1400	+1.314%	86	1,798	0.000%
2024-06-06	440.0000	463.4000	440.0000	452.2000	-2.556%	41	1,802	+1.314%
2024-06-05	436.0000	464.0600	436.0000	464.0600	+10.897%	53	1,816	-1.276%
2024-06-04	410.0000	421.4000	407.0800	418.4600	+3.852%	48	1,846	+9.482%
2024-06-03	404.0000	406.0000	392.8200	402.9400	+10.698%	30	1,886	+13.699%
2024-05-31	390.0000	390.0000	363.0000	364.0000	-4.462%	34	1,891	+25.863%
2024-05-30	410.9300	417.2700	379.9000	381.0000	-6.042%	1,076	1,883	+20.247%
2024-05-29	399.6000	410.2000	385.1500	405.5000	+1.408%	41	2,286	+12.982%
2024-05-28	368.6100	410.0000	368.6100	399.8700	+17.264%	804	2,278	+14.572%
2024-05-24	335.2900	342.0000	331.4400	341.0000	+4.281%	160	2,662	+34.352%
2024-05-23	313.0500	344.0200	304.0000	327.0000	+21.403%	1,634	2,662	+40.104%
2024-05-22	270.0000	273.2600	265.8300	269.3500	-0.923%	19	1,157	+70.091%
2024-05-21	265.1500	271.8600	264.7300	271.8600	-0.962%	33	1,150	+68.521%
2024-05-20	270.3000	274.5000	269.1000	274.5000	+4.891%	13	1,119	+66.900%
2024-05-17	266.2000	266.2000	261.7000	261.7000	-5.992%	8	1,109	+75.063%
2024-05-16	278.3800	278.3800	278.3800	278.3800	+1.695%	1	1,107	+64.574%
2024-05-15	265.0000	273.7400	265.0000	273.7400	+7.349%	2	1,106	+67.363%
2024-05-14	242.0000	255.0000	239.2500	255.0000	+2.616%	8	1,106	+79.663%
2024-05-13	251.0000	251.0000	240.0000	248.5000	+1.321%	5	1,105	+84.362%
2024-05-10	250.0000	250.0000	245.2600	245.2600	+1.536%	8	1,105	+86.798%
2024-05-09	247.5000	247.5000	238.9900	241.5500	-3.696%	43	1,103	+89.667%
2024-05-08	247.0000	250.8300	247.0000	250.8200	+0.060%	5	1,141	+82.657%
2024-05-07	250.0000	255.8400	242.0000	250.6700	-3.614%	20	1,141	+82.766%
2024-05-06	254.2400	261.0000	254.2400	260.0700	+7.025%	46	1,152	+76.160%
2024-05-03	238.7500	243.0000	238.7500	243.0000	+8.725%	4	1,119	+88.535%
2024-05-02	223.5000	223.5000	223.5000	223.5000	+8.301%	1	1,119	+104.984%
2024-05-01	223.0000	224.0500	206.3700	206.3700	-12.183%	51	1,119	+121.999%
2024-04-30	235.0000	235.0000	235.0000	235.0000	+0.256%	5	1,168	+94.953%
2024-04-29	223.4800	234.4000	223.4800	234.4000	-0.509%	73	1,163	+95.452%
2024-04-26	219.4100	235.6000	219.4100	235.6000	+16.923%	8	1,154	+94.457%
2024-04-25	194.9000	206.3700	194.8800	201.5000	+5.780%	116	1,152	+127.365%
2024-04-24	199.1600	199.1600	190.4900	190.4900	-4.483%	3	1,058	+140.506%
2024-04-23	190.3500	199.4300	190.3500	199.4300	+8.386%	105	987	+129.725%
2024-04-22	175.0000	185.0000	175.0000	184.0000	+8.651%	8	987	+148.989%
2024-04-19	210.0000	210.0000	166.8000	169.3500	-21.430%	765	988	+170.528%
2024-04-18	215.4000	218.6000	215.0000	215.5400	+1.026%	6	538	+112.555%
2024-04-17	230.0000	230.0000	213.3500	213.3500	-9.213%	9	538	+114.736%
2024-04-16	233.5300	235.0000	233.5300	235.0000	-1.261%	5	537	+94.953%
2024-04-15	252.0000	252.0000	238.0000	238.0000	+1.277%	4	541	+92.496%
2024-04-12	245.0000	245.0000	235.0000	235.0000	-5.962%	8	542	+94.953%
2024-04-11	235.6500	250.0000	235.6500	249.9000	+8.685%	4	543	+83.329%
2024-04-10	228.0000	229.9300	227.0000	229.9300	+7.359%	11	540	+99.252%
2024-04-09	224.0000	224.0000	208.3100	214.1700	-6.927%	16	538	+113.914%
2024-04-08	232.0000	232.6000	230.1100	230.1100	-3.720%	14	539	+99.096%
2024-04-05	232.3500	239.0000	232.3500	239.0000	+5.752%	6	535	+91.690%
2024-04-04	230.1300	230.1300	226.0000	226.0000	-8.937%	12	535	+102.717%
2024-04-03	248.1800	248.1800	248.1800	248.1800	+0.466%	4	531	+84.600%
2024-04-02	247.0300	247.0300	247.0300	247.0300	-3.030%	1	533	+85.459%
2024-04-01	264.6500	264.6500	254.0000	254.7500	-0.372%	32	534	+79.839%
2024-03-28	255.7100	258.4900	255.7000	255.7000	+1.416%	33	531	+79.171%
2024-03-27	252.1300	252.1300	252.1300	252.1300	-8.316%	4	531	+81.708%
2024-03-26	291.8700	291.8700	275.0000	275.0000	-5.287%	149	527	+66.596%
2024-03-25	289.9200	290.4500	288.6900	290.3500	+4.311%	114	578	+57.789%
2024-03-22	281.0000	282.4600	276.2500	278.3500	+6.119%	658	589	+64.591%
2024-03-21	258.0000	266.0000	258.0000	262.3000	+8.829%	15	727	+74.663%
2024-03-20	244.2500	244.2500	241.0200	241.0200	-2.618%	18	715	+90.084%
2024-03-19	238.9200	250.5500	228.0000	247.5000	-0.262%	4	711	+85.107%
2024-03-18	265.0000	265.0000	240.0000	248.1500	-2.014%	8	711	+84.622%
2024-03-15	242.0100	253.2500	242.0100	253.2500	+6.609%	6	709	+80.904%
2024-03-14	244.6000	244.6000	235.0000	237.5500	-6.107%	10	709	+92.860%
2024-03-13	240.0000	253.0000	240.0000	253.0000	-1.249%	4	702	+81.083%
2024-03-12	229.5000	257.9000	226.1900	256.2000	+17.983%	26	701	+78.821%
2024-03-11	216.8200	238.2000	215.3000	217.1500	-7.221%	223	723	+110.979%
2024-03-08	283.1800	306.9300	225.6000	234.0500	-9.322%	478	769	+95.744%
2024-03-07	243.6600	259.3000	242.1000	258.1100	+12.712%	368	548	+77.498%
2024-03-06	221.6600	235.2400	221.6600	229.0000	+12.249%	21	361	+100.061%
2024-03-05	201.6500	208.5000	201.6500	204.0100	-0.952%	9	358	+124.567%
2024-03-04	200.0100	218.6500	200.0100	205.9700	+12.552%	20	351	+122.430%
2024-03-01	179.2200	183.0000	179.1000	183.0000	+11.995%	14	352	+150.350%
2024-02-29	161.0600	163.5000	161.0600	163.4000	+0.889%	201	351	+180.379%
2024-02-27	155.4000	161.9600	155.4000	161.9600	-2.791%	5	167	+182.872%
2024-02-26	170.0000	170.0000	166.0000	166.6100	-2.579%	6	164	+174.977%
2024-02-23	178.7300	182.0100	165.7200	171.0200	+10.335%	48	159	+167.887%
2024-02-22	150.6200	155.9200	147.8500	155.0000	+56.282%	21	139	+195.574%
2024-02-21	102.4100	102.5500	97.2500	99.1800	-13.168%	16	124	+361.928%
2024-02-20	127.5800	127.5800	110.2400	114.2200	-14.352%	41	111	+301.103%
2024-02-16	135.9600	138.0200	133.3600	133.3600	-0.478%	74	57	+243.536%
2024-02-15	133.0100	134.0000	132.5800	134.0000	-2.453%	20	57	+241.896%
2024-02-14	137.3700	137.3700	137.3700	137.3700	+2.653%	7	61	+233.508%
2024-02-13	133.8200	133.8200	133.8200	133.8200	-0.513%	1	54	+242.355%
2024-02-12	133.8000	134.5100	133.8000	134.5100	+11.349%	2	53	+240.599%
2024-02-09	120.8000	120.8000	120.8000	120.8000	+6.432%	1	52	+279.255%
2024-02-08	114.0000	114.0000	113.5000	113.5000	+15.123%	2	51	+303.648%
2024-02-06	98.5900	98.5900	98.5900	98.5900	-5.475%	3	49	+364.692%
2024-02-05	98.4500	104.3000	98.4500	104.3000	+17.986%	12	52	+339.252%
2024-02-02	82.9500	91.0000	82.9500	88.4000	+15.525%	21	44	+418.258%
2024-02-01	75.7900	77.0000	75.7900	76.5200	+2.095%	7	34	+498.719%
2024-01-31	72.3200	74.9500	72.3200	74.9500	-3.115%	3	29	+511.261%
2024-01-30	77.3600	77.3600	77.3600	77.3600	+1.789%	1	29	+492.218%
2024-01-29	72.2500	76.0000	71.9600	76.0000	+8.571%	7	28	+502.816%
2024-01-26	71.7200	71.7200	70.0000	70.0000	-1.200%	3	24	+554.486%
2024-01-25	70.8500	70.8500	70.8500	70.8500	-2.945%	2	26	+546.634%
2024-01-24	73.8000	76.2600	72.3500	73.0000	+12.290%	33	24	+527.589%
2024-01-23	65.0100	65.0100	65.0100	65.0100	+4.350%	1	4	+604.722%
2024-01-19	62.3000	62.3000	62.3000	62.3000	+5.593%	2	3	+635.377%
2024-01-18	59.0000	59.0000	59.0000	59.0000	0.000%	1	1	+676.508%