Dark

NVDA20261218C1200
NVDA Dec 18 2026 1200.00 Call (NVDA261218C01200000)
option OPRA

Inactive

Jun 7, 2024

415.92-0.338%(-1.41)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	402.0000	419.6900	402.0000	415.9200	-0.338%	110	1,237	0.000%
2024-06-06	451.7700	451.7700	400.0000	417.3300	-1.282%	105	1,201	-0.338%
2024-06-05	394.0000	422.7500	394.0000	422.7500	+10.877%	106	1,180	-1.616%
2024-06-04	375.0000	381.6800	369.0000	381.2800	+2.729%	29	1,169	+9.085%
2024-06-03	370.5500	371.1600	357.0500	371.1500	+10.890%	55	1,153	+12.063%
2024-05-31	358.4000	358.4000	320.5000	334.7000	-2.661%	44	1,133	+24.267%
2024-05-30	372.5000	372.5000	335.0500	343.8500	-7.318%	32	1,124	+20.960%
2024-05-29	352.5500	375.0900	346.7800	371.0000	+0.969%	29	1,102	+12.108%
2024-05-28	340.8000	372.6500	340.8000	367.4400	+19.532%	242	1,091	+13.194%
2024-05-24	296.3000	307.6600	292.0000	307.4000	+4.611%	82	1,098	+35.303%
2024-05-23	283.0000	310.0000	283.0000	293.8500	+21.320%	134	1,098	+41.542%
2024-05-22	245.5000	246.4500	235.7500	242.2100	-1.211%	30	1,092	+71.719%
2024-05-21	234.4100	245.2000	234.4100	245.1800	+1.625%	30	1,077	+69.639%
2024-05-20	246.4500	246.4500	241.2600	241.2600	+3.103%	47	1,082	+72.395%
2024-05-17	234.0000	234.0000	234.0000	234.0000	-4.443%	4	1,066	+77.744%
2024-05-16	246.1400	246.1400	244.0800	244.8800	+0.340%	7	1,064	+69.846%
2024-05-15	244.0000	244.0500	242.7500	244.0500	+8.912%	8	1,058	+70.424%
2024-05-14	223.7700	224.0800	223.7700	224.0800	+0.751%	2	1,057	+85.612%
2024-05-13	218.8900	222.4100	218.8900	222.4100	-1.151%	19	1,057	+87.006%
2024-05-10	225.0000	225.0000	225.0000	225.0000	+5.634%	2	1,046	+84.853%
2024-05-09	213.0000	213.0000	213.0000	213.0000	-4.881%	1	1,045	+95.268%
2024-05-08	225.4500	225.4500	223.6700	223.9300	-0.129%	3	1,044	+85.737%
2024-05-07	230.8500	230.8500	220.0000	224.2200	-3.353%	9	1,046	+85.496%
2024-05-06	215.2000	232.0000	215.2000	232.0000	+9.321%	15	1,046	+79.276%
2024-05-03	211.0000	212.2200	210.0000	212.2200	+7.372%	12	1,042	+95.985%
2024-05-02	192.0900	197.6500	191.6800	197.6500	+1.881%	6	1,038	+110.433%
2024-05-01	191.2000	194.0000	179.0000	194.0000	-7.619%	9	1,036	+114.392%
2024-04-29	208.8200	211.2700	198.4300	210.0000	-0.143%	84	1,034	+98.057%
2024-04-26	199.3200	210.3000	199.3200	210.3000	+17.947%	120	1,023	+97.775%
2024-04-25	160.7800	182.3700	160.7800	178.3000	+9.723%	23	1,025	+133.270%
2024-04-24	176.4000	176.4000	162.5000	162.5000	-7.143%	45	1,023	+155.951%
2024-04-23	170.0000	177.5000	170.0000	175.0000	+8.145%	6	1,021	+137.669%
2024-04-22	150.6900	162.4200	150.6900	161.8200	+10.044%	13	1,021	+157.026%
2024-04-19	184.3400	186.1900	146.7000	147.0500	-22.849%	99	1,021	+182.843%
2024-04-18	185.0000	195.0000	183.3300	190.6000	-0.444%	26	1,019	+118.216%
2024-04-17	207.5000	207.5000	191.0000	191.4500	-8.027%	10	1,018	+117.247%
2024-04-16	204.9500	210.0000	204.9500	208.1600	+3.924%	8	1,017	+99.808%
2024-04-15	218.0200	218.0200	200.3000	200.3000	-6.424%	91	1,017	+107.649%
2024-04-12	215.6900	215.6900	214.0500	214.0500	-4.442%	22	1,017	+94.310%
2024-04-11	204.6200	224.0000	204.6200	224.0000	+10.345%	92	1,017	+85.679%
2024-04-10	182.9500	203.0000	182.9500	203.0000	+7.578%	18	1,024	+104.887%
2024-04-09	198.6500	199.0000	185.0000	188.7000	-7.455%	41	1,024	+120.413%
2024-04-08	204.1800	205.5500	203.9000	203.9000	-3.048%	9	1,030	+103.982%
2024-04-05	201.0000	210.8500	201.0000	210.3100	+3.601%	18	1,030	+97.765%
2024-04-04	225.0000	225.0000	200.5800	203.0000	-6.881%	25	1,028	+104.887%
2024-04-03	220.8000	220.8000	218.0000	218.0000	-1.802%	25	1,033	+90.789%
2024-04-02	214.1500	222.7300	212.5900	222.0000	-1.987%	20	1,033	+87.351%
2024-04-01	236.2500	236.2500	223.4400	226.5000	-1.522%	14	1,031	+83.629%
2024-03-28	225.1700	230.0000	222.3000	230.0000	+0.131%	15	1,028	+80.835%
2024-03-27	236.0800	236.0800	224.4700	229.7000	-6.861%	65	1,028	+81.071%
2024-03-26	261.0000	261.0000	244.5500	246.6200	-5.694%	20	1,027	+68.648%
2024-03-25	271.0000	271.0000	260.9800	261.5100	+2.888%	21	1,023	+59.046%
2024-03-22	240.0000	256.2300	240.0000	254.1700	+7.403%	44	1,012	+63.639%
2024-03-21	233.4700	241.7000	230.2400	236.6500	+9.560%	10	1,011	+75.753%
2024-03-20	224.3300	224.7500	213.6900	216.0000	-0.465%	9	1,012	+92.556%
2024-03-19	199.5500	225.9500	199.5500	217.0100	-10.241%	12	1,007	+91.659%
2024-03-18	245.0000	245.0000	241.7700	241.7700	+11.036%	2	1,004	+72.031%
2024-03-15	220.6400	220.6400	217.7400	217.7400	+1.510%	6	1,006	+91.017%
2024-03-14	227.4000	227.4000	210.0000	214.5000	-7.539%	7	1,006	+93.902%
2024-03-13	225.9700	231.9900	217.0000	231.9900	-0.859%	17	1,002	+79.284%
2024-03-12	204.0000	234.0000	197.0000	234.0000	+22.513%	323	1,002	+77.744%
2024-03-11	190.0000	210.5000	189.9500	191.0000	-6.829%	248	745	+117.759%
2024-03-08	250.0000	279.7700	203.0000	205.0000	-9.668%	214	659	+102.888%
2024-03-07	213.0000	228.1900	213.0000	226.9400	+14.558%	77	634	+83.273%
2024-03-06	196.0000	207.5500	196.0000	198.1000	+10.467%	32	626	+109.955%
2024-03-05	182.8500	185.4500	172.6300	179.3300	-0.372%	174	605	+131.930%
2024-03-04	177.2500	193.3500	175.0000	180.0000	+14.650%	109	592	+131.067%
2024-03-01	149.5900	157.0000	149.5900	157.0000	+8.276%	10	526	+164.917%
2024-02-29	141.0000	145.0000	138.0000	145.0000	+9.848%	14	525	+186.841%
2024-02-28	129.0000	132.4200	129.0000	132.0000	-2.266%	12	527	+215.091%
2024-02-27	138.5000	138.5000	132.0000	135.0600	-2.434%	217	523	+207.952%
2024-02-26	143.6500	148.0000	138.2400	138.4300	+0.750%	155	336	+200.455%
2024-02-23	148.0000	152.9800	137.4000	137.4000	+6.010%	70	334	+202.707%
2024-02-22	127.9000	132.5500	127.9000	129.6100	+56.307%	31	312	+220.901%
2024-02-21	91.0000	91.0000	81.7700	82.9200	-14.726%	13	292	+401.592%
2024-02-20	94.0300	98.2900	94.0300	97.2400	-15.443%	22	289	+327.725%
2024-02-16	113.3500	117.0000	113.3500	115.0000	-0.493%	28	301	+261.670%
2024-02-15	115.6000	115.6000	113.0000	115.5700	+1.609%	28	301	+259.886%
2024-02-14	115.6800	115.6800	109.0000	113.7400	+3.400%	13	276	+265.676%
2024-02-13	102.0000	110.0000	102.0000	110.0000	+3.286%	11	269	+278.109%
2024-02-12	110.0000	115.8200	105.9800	106.5000	+2.148%	11	262	+290.535%
2024-02-09	99.9500	104.2600	99.9500	104.2600	+8.945%	7	257	+298.926%
2024-02-08	92.8800	95.7000	92.8800	95.7000	+6.677%	10	253	+334.608%
2024-02-07	82.0000	89.7100	82.0000	89.7100	+5.940%	6	244	+363.627%
2024-02-06	81.0500	84.6800	78.4900	84.6800	-2.532%	4	241	+391.167%
2024-02-05	83.1000	86.8800	83.1000	86.8800	+18.981%	7	239	+378.729%
2024-02-02	69.2000	73.0200	69.2000	73.0200	+14.847%	10	235	+469.597%
2024-02-01	62.0000	63.5800	62.0000	63.5800	+5.967%	5	229	+554.168%
2024-01-31	60.0000	60.0000	60.0000	60.0000	+1.695%	2	230	+593.200%
2024-01-29	58.2000	59.0000	58.2000	59.0000	+2.698%	9	230	+604.949%
2024-01-26	61.8000	61.8000	57.4500	57.4500	-2.412%	30	229	+623.969%
2024-01-25	64.0000	64.0000	56.9000	58.8700	+1.500%	35	207	+606.506%
2024-01-24	55.0000	63.1000	54.4500	58.0000	+10.266%	210	185	+617.103%
2024-01-23	53.5000	54.0000	52.6000	52.6000	0.000%	4	3	+690.722%