Dark

NVDA20261218C1300
NVDA Dec 18 2026 1300.00 Call (NVDA261218C01300000)
option OPRA

Inactive

Jun 7, 2024

385.00+2.312%(+8.70)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	370.0000	385.0000	368.2500	385.0000	+2.312%	50	3,775	0.000%
2024-06-06	395.5500	411.8000	364.7500	376.3000	-2.488%	544	3,764	+2.312%
2024-06-05	359.3500	385.9000	358.9500	385.9000	+12.380%	236	3,338	-0.233%
2024-06-04	346.1500	347.4000	336.0000	343.3900	+2.321%	66	3,220	+12.117%
2024-06-03	335.9500	335.9500	326.8000	335.6000	+12.617%	15	3,179	+14.720%
2024-05-31	311.6500	312.1000	295.8300	298.0000	-2.231%	78	3,178	+29.195%
2024-05-30	341.6600	341.6600	304.8000	304.8000	-9.964%	57	3,194	+26.312%
2024-05-29	318.0000	340.2800	318.0000	338.5300	+3.930%	19	3,141	+13.727%
2024-05-28	300.6000	340.2000	300.0000	325.7300	+17.169%	988	3,138	+18.196%
2024-05-24	263.3000	278.0000	263.3000	278.0000	+5.703%	250	2,954	+38.489%
2024-05-23	253.6900	278.9200	250.4400	263.0000	+24.970%	218	2,954	+46.388%
2024-05-22	216.3000	216.3200	210.4500	210.4500	-4.324%	132	2,886	+82.941%
2024-05-21	216.9400	219.9600	216.4300	219.9600	+0.461%	15	2,783	+75.032%
2024-05-20	217.0000	218.9500	217.0000	218.9500	+4.987%	12	2,783	+75.839%
2024-05-17	212.7100	215.4500	208.5500	208.5500	-5.420%	252	2,771	+84.608%
2024-05-16	223.0000	223.0000	218.0000	220.5000	+1.036%	55	2,657	+74.603%
2024-05-15	217.8000	218.3400	217.8000	218.2400	+13.019%	4	2,608	+76.411%
2024-05-14	193.1000	193.1000	193.1000	193.1000	-0.407%	14	2,607	+99.379%
2024-05-13	193.8900	193.8900	193.8900	193.8900	-0.975%	13	2,593	+98.566%
2024-05-10	197.0000	197.0500	195.0000	195.8000	+2.944%	32	2,580	+96.629%
2024-05-09	192.9000	192.9000	190.0000	190.2000	-4.422%	136	2,570	+102.419%
2024-05-08	196.0000	201.2400	196.0000	199.0000	-1.490%	84	2,435	+93.467%
2024-05-07	201.9500	204.0000	194.1000	202.0100	-2.411%	214	2,355	+90.585%
2024-05-06	201.0000	208.0000	201.0000	207.0000	+12.930%	17	2,151	+85.990%
2024-05-03	186.2000	186.2000	183.3000	183.3000	+8.893%	24	2,152	+110.038%
2024-05-02	168.3300	168.3300	168.3300	168.3300	+2.759%	1	2,140	+128.717%
2024-05-01	175.0000	175.0000	156.0000	163.8100	-10.364%	162	2,140	+135.028%
2024-04-30	187.4000	187.4000	182.7500	182.7500	-2.533%	11	1,985	+110.670%
2024-04-29	183.0000	187.5000	176.2000	187.5000	-0.053%	243	1,975	+105.333%
2024-04-26	178.0000	188.9800	178.0000	187.6000	+19.210%	102	1,733	+105.224%
2024-04-25	151.8800	160.0500	151.8800	157.3700	+10.165%	5	1,728	+144.646%
2024-04-24	161.3000	161.3000	142.8500	142.8500	-7.839%	105	1,728	+169.513%
2024-04-23	149.6500	155.0000	148.6600	155.0000	+9.804%	95	1,556	+148.387%
2024-04-22	131.5300	142.7200	131.5300	141.1600	+9.656%	737	1,556	+172.740%
2024-04-19	165.7200	165.7200	128.7300	128.7300	-24.499%	67	993	+199.076%
2024-04-18	167.9500	174.0000	167.9500	170.5000	+0.888%	52	995	+125.806%
2024-04-17	182.5000	182.5000	169.0000	169.0000	-8.649%	19	995	+127.811%
2024-04-16	180.3000	185.0000	180.3000	185.0000	+3.903%	2	994	+108.108%
2024-04-15	190.0000	190.0000	178.0500	178.0500	-6.289%	11	992	+116.231%
2024-04-12	193.6900	195.4100	186.5000	190.0000	0.000%	20	989	+102.632%
2024-04-11	190.0000	190.0000	190.0000	190.0000	+4.972%	1	982	+102.632%
2024-04-10	181.0000	181.0000	178.8400	181.0000	+6.671%	89	981	+112.707%
2024-04-09	175.0000	175.0000	164.3000	169.6800	-7.157%	46	931	+126.898%
2024-04-08	182.7600	182.7600	182.7600	182.7600	-1.832%	2	911	+110.659%
2024-04-05	186.1700	186.1700	186.1700	186.1700	+3.936%	4	913	+106.800%
2024-04-04	195.0000	195.0000	179.1200	179.1200	-8.002%	5	911	+114.940%
2024-04-03	197.7000	197.7000	194.7000	194.7000	-2.523%	24	908	+97.740%
2024-04-01	204.8400	206.0000	199.7400	199.7400	-2.737%	14	898	+92.751%
2024-03-28	205.0900	205.3600	205.0900	205.3600	+0.667%	4	896	+87.476%
2024-03-27	201.3100	206.8600	199.9500	204.0000	-12.465%	49	896	+88.725%
2024-03-26	233.7500	233.7500	233.0500	233.0500	-0.876%	3	908	+65.201%
2024-03-25	229.8300	245.1800	229.8300	235.1100	+1.850%	21	911	+63.753%
2024-03-22	225.8700	230.8400	225.8700	230.8400	+9.924%	6	903	+66.782%
2024-03-21	206.0000	210.0000	206.0000	210.0000	+5.000%	2	903	+83.333%
2024-03-20	195.1700	200.0000	189.7500	200.0000	+2.690%	4	902	+92.500%
2024-03-19	200.0000	203.9200	194.7600	194.7600	-1.327%	11	899	+97.679%
2024-03-18	210.4400	210.4400	196.9500	197.3800	+1.148%	6	892	+95.055%
2024-03-15	202.0000	203.0500	195.1400	195.1400	+3.798%	8	893	+97.294%
2024-03-14	188.0000	188.0000	188.0000	188.0000	-8.293%	2	0	+104.787%
2024-03-13	201.9800	205.0000	200.0000	205.0000	+1.576%	14	0	+87.805%
2024-03-12	180.0000	204.6700	180.0000	201.8200	+19.012%	74	0	+90.764%
2024-03-11	184.6500	184.6500	169.5800	169.5800	-5.841%	34	0	+127.031%
2024-03-08	225.4000	253.0800	180.0000	180.1000	-12.636%	290	0	+113.770%
2024-03-07	191.6500	206.1500	191.6500	206.1500	+12.681%	206	0	+86.757%
2024-03-06	175.0000	182.9500	173.0000	182.9500	+11.896%	32	0	+110.440%
2024-03-05	157.7000	163.5000	153.0000	163.5000	+3.750%	152	0	+135.474%
2024-03-04	146.6100	174.3200	146.6100	157.5900	+16.029%	92	0	+144.305%
2024-03-01	132.9000	137.5500	132.9000	135.8200	+12.202%	20	0	+183.463%
2024-02-29	121.0500	121.0500	121.0500	121.0500	+10.045%	2	0	+218.050%
2024-02-28	109.8500	110.0000	109.8400	110.0000	-5.579%	6	0	+250.000%
2024-02-27	115.6700	116.5000	114.9000	116.5000	-5.361%	904	0	+230.472%
2024-02-26	122.5900	123.5200	122.5900	123.1000	+0.745%	10	0	+212.754%
2024-02-23	130.3700	134.0200	116.3800	122.1900	+5.976%	186	0	+215.083%
2024-02-22	102.1500	115.3000	102.1500	115.3000	+60.139%	284	0	+233.912%
2024-02-21	76.2500	76.2500	69.0000	72.0000	-11.656%	18	0	+434.722%
2024-02-20	91.8400	91.8400	79.5600	81.5000	-15.962%	264	0	+372.393%
2024-02-16	101.0000	101.5000	96.9800	96.9800	-2.040%	132	0	+296.989%
2024-02-15	101.0000	101.0000	99.0000	99.0000	-1.000%	12	0	+288.889%
2024-02-14	98.6100	101.0000	97.5000	100.0000	+8.131%	30	0	+285.000%
2024-02-13	87.2700	93.1000	87.2700	92.4800	+2.188%	50	0	+316.306%
2024-02-12	89.0000	91.0800	89.0000	90.5000	+3.075%	4	0	+325.414%
2024-02-09	82.6500	88.1000	81.1000	87.8000	+10.025%	13	0	+338.497%
2024-02-08	80.0000	80.0000	78.6300	79.8000	+3.771%	3	0	+382.456%
2024-02-07	72.8900	76.9000	72.8900	76.9000	+10.807%	35	0	+400.650%
2024-02-06	73.2500	74.2500	65.0500	69.4000	-1.013%	17	0	+454.755%
2024-02-05	71.5000	73.0000	68.3000	70.1100	0.000%	47	0	+449.137%