Dark

NVDA20261218C1250
NVDA Dec 18 2026 1250.00 Call (NVDA261218C01250000)
option OPRA

Inactive

Jun 7, 2024

398.05-1.290%(-5.20)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	386.4000	402.0000	385.1000	398.0500	-1.290%	62	684	0.000%
2024-06-06	432.6500	432.6500	383.9800	403.2500	+0.526%	52	673	-1.290%
2024-06-05	377.0000	401.1400	377.0000	401.1400	+11.135%	25	661	-0.770%
2024-06-04	358.1200	361.7300	358.1200	360.9500	+5.978%	6	661	+10.278%
2024-06-03	340.5900	340.5900	340.5900	340.5900	+9.163%	1	660	+16.871%
2024-05-31	316.7200	316.7200	310.0000	312.0000	-4.353%	58	660	+27.580%
2024-05-30	357.5300	357.5300	326.2000	326.2000	-6.372%	4	634	+22.026%
2024-05-29	341.0000	348.4000	341.0000	348.4000	+1.326%	2	635	+14.251%
2024-05-28	326.5000	343.8400	326.5000	343.8400	+20.777%	31	635	+15.766%
2024-05-24	277.0500	284.6900	277.0500	284.6900	+4.658%	16	662	+39.819%
2024-05-23	280.9800	285.0000	272.0200	272.0200	+19.166%	201	496	+46.331%
2024-05-22	230.0000	230.0000	223.5000	228.2700	+1.743%	6	496	+74.377%
2024-05-21	224.3600	224.3600	224.3600	224.3600	-2.706%	3	496	+77.416%
2024-05-20	231.1500	231.1600	230.6000	230.6000	-0.030%	3	496	+72.615%
2024-05-15	222.0000	230.6700	222.0000	230.6700	+12.308%	3	495	+72.563%
2024-05-10	204.8000	206.1200	204.8000	205.3900	-2.488%	202	495	+93.802%
2024-05-07	210.4900	210.6300	210.4900	210.6300	-4.259%	2	461	+88.981%
2024-05-06	220.0000	220.0000	220.0000	220.0000	+13.872%	2	461	+80.932%
2024-05-03	193.2000	193.2000	193.2000	193.2000	+5.574%	4	463	+106.030%
2024-05-02	181.8500	183.0000	181.8500	183.0000	+6.303%	5	463	+117.514%
2024-05-01	172.5000	172.5000	172.1500	172.1500	-8.187%	2	458	+131.223%
2024-04-29	189.5000	189.5000	187.5000	187.5000	-7.353%	2	458	+112.293%
2024-04-26	173.0000	202.3800	173.0000	202.3800	+19.187%	6	459	+96.684%
2024-04-25	170.0000	171.0000	168.3000	169.8000	+3.473%	5	459	+134.423%
2024-04-23	164.3400	164.3400	164.1000	164.1000	+12.861%	6	456	+142.566%
2024-04-22	145.4000	145.4000	145.4000	145.4000	+2.207%	1	456	+173.762%
2024-04-19	168.0500	168.0500	142.2600	142.2600	-20.676%	10	455	+179.805%
2024-04-18	186.0700	186.0700	178.5800	179.3400	+1.293%	7	456	+121.953%
2024-04-17	198.9300	198.9300	177.0500	177.0500	-9.668%	3	455	+124.823%
2024-04-16	196.0000	196.0000	196.0000	196.0000	-0.659%	1	454	+103.087%
2024-04-15	210.0000	210.0000	197.3000	197.3000	-0.854%	22	454	+101.749%
2024-04-12	199.0000	199.0000	199.0000	199.0000	-5.238%	6	458	+100.025%
2024-04-11	208.0000	210.0000	208.0000	210.0000	+8.696%	3	458	+89.548%
2024-04-10	192.0000	193.2000	192.0000	193.2000	+9.091%	21	458	+106.030%
2024-04-09	177.6400	177.6400	176.0500	177.1000	-8.215%	6	458	+124.760%
2024-04-08	192.9500	192.9500	192.9500	192.9500	-1.556%	1	463	+106.297%
2024-04-04	206.9500	207.0000	196.0000	196.0000	-6.363%	19	464	+103.087%
2024-04-02	203.0000	209.3800	201.7500	209.3200	-1.148%	9	463	+90.163%
2024-04-01	224.4000	224.4000	211.7500	211.7500	-15.506%	8	467	+87.981%
2024-03-25	250.6100	250.6100	250.6100	250.6100	+8.649%	1	467	+58.832%
2024-03-22	230.8700	230.8700	230.6600	230.6600	+0.879%	4	467	+72.570%
2024-03-21	226.8600	228.6500	226.8600	228.6500	+8.726%	5	465	+74.087%
2024-03-20	202.0000	210.3000	202.0000	210.3000	+11.737%	3	465	+89.277%
2024-03-19	188.2100	188.2100	188.2100	188.2100	-9.134%	1	465	+111.492%
2024-03-18	233.8500	233.8500	202.7200	207.1300	-2.751%	10	466	+92.174%
2024-03-15	212.9900	212.9900	212.9900	212.9900	+6.495%	2	466	+86.887%
2024-03-14	200.0000	200.0000	200.0000	200.0000	+3.397%	10	0	+99.025%
2024-03-12	193.4300	193.4300	193.4300	193.4300	+2.382%	8	0	+105.785%
2024-03-11	188.6300	188.9300	188.6300	188.9300	-4.917%	4	0	+110.686%
2024-03-08	252.5600	252.5600	198.7000	198.7000	-9.360%	46	0	+100.327%
2024-03-07	200.0000	219.2200	200.0000	219.2200	+16.235%	24	0	+81.576%
2024-03-06	190.0000	190.0000	188.6000	188.6000	+11.796%	16	0	+111.055%
2024-03-05	165.0000	168.7000	165.0000	168.7000	-7.369%	10	0	+135.951%
2024-03-04	155.9500	182.1200	155.9500	182.1200	+40.470%	82	0	+118.565%
2024-02-29	129.6500	129.6500	129.6500	129.6500	+6.053%	2	0	+207.019%
2024-02-28	118.8000	122.2500	118.8000	122.2500	-1.411%	24	0	+225.603%
2024-02-27	125.0000	125.0000	124.0000	124.0000	-2.208%	22	0	+221.008%
2024-02-26	131.4700	131.4700	126.8000	126.8000	+0.795%	756	0	+213.920%
2024-02-23	134.4500	146.2100	125.6800	125.8000	+2.152%	46	0	+216.415%
2024-02-22	118.0000	123.5700	118.0000	123.1500	+57.501%	68	0	+223.224%
2024-02-21	83.5000	83.5000	76.3800	78.1900	-8.976%	176	0	+409.080%
2024-02-20	90.7800	90.7800	85.9000	85.9000	-17.838%	4	0	+363.388%
2024-02-14	105.3400	107.2500	104.5500	104.5500	+4.865%	54	0	+280.727%
2024-02-13	97.8000	100.5000	97.8000	99.7000	-6.822%	44	0	+299.248%
2024-02-12	100.5000	107.0000	100.5000	107.0000	+13.228%	2	0	+272.009%
2024-02-09	88.4800	95.0000	88.4800	94.5000	+8.000%	22	0	+321.217%
2024-02-08	87.5000	87.5000	87.5000	87.5000	+0.575%	5	0	+354.914%
2024-02-07	82.0000	87.0000	80.0800	87.0000	+11.753%	15	0	+357.529%
2024-02-06	80.4500	80.4500	67.8500	77.8500	-2.235%	41	0	+411.304%
2024-02-05	75.0000	79.6300	74.5200	79.6300	+19.565%	9	0	+399.874%
2024-02-02	65.8500	68.8500	61.9900	66.6000	+17.981%	99	0	+497.673%
2024-02-01	56.0000	57.0000	55.7000	56.4500	+8.433%	78	0	+605.137%
2024-01-31	55.2500	55.2500	52.0600	52.0600	-8.667%	3	0	+664.599%
2024-01-30	61.8500	61.8500	56.0000	57.0000	+1.786%	7	0	+598.333%
2024-01-29	53.5000	56.9500	53.5000	56.0000	+6.262%	34	0	+610.804%
2024-01-26	53.0000	53.3100	52.7000	52.7000	0.000%	10	0	+655.313%