Dark

NVDA20261218C1400
NVDA Dec 18 2026 1400.00 Call (NVDA261218C01400000)
option OPRA

Inactive

Jun 7, 2024

346.75+0.653%(+2.25)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	340.8100	350.0000	335.9000	346.7500	+0.653%	54	880	0.000%
2024-06-06	365.0000	378.7000	334.4800	344.5000	-2.156%	45	877	+0.653%
2024-06-05	333.6700	352.0900	332.9300	352.0900	+15.062%	335	866	-1.517%
2024-06-04	306.0000	306.0000	306.0000	306.0000	+2.499%	1	624	+13.317%
2024-06-03	296.7700	302.0400	296.6300	298.5400	+11.043%	7	623	+16.149%
2024-05-31	275.0000	275.0000	264.6300	268.8500	-4.153%	44	621	+28.975%
2024-05-30	296.9300	296.9300	280.5000	280.5000	-8.333%	3	609	+23.619%
2024-05-29	295.0000	309.6500	286.4500	306.0000	+2.685%	22	610	+13.317%
2024-05-28	275.0000	305.5000	275.0000	298.0000	+19.200%	96	618	+16.359%
2024-05-24	242.0000	250.0000	240.9500	250.0000	+5.485%	26	613	+38.700%
2024-05-23	221.0500	249.0000	221.0500	237.0000	+26.232%	1,107	613	+46.308%
2024-05-22	193.5000	195.1200	186.5000	187.7500	-4.297%	25	1,442	+84.687%
2024-05-21	191.0000	196.1800	191.0000	196.1800	+0.605%	16	1,444	+76.751%
2024-05-20	195.0500	196.0000	193.6100	195.0000	+1.801%	1,020	1,442	+77.821%
2024-05-17	196.0000	196.0000	191.5500	191.5500	-4.796%	40	445	+81.023%
2024-05-16	201.5000	201.5000	201.2000	201.2000	+2.236%	9	442	+72.341%
2024-05-15	187.7600	196.8000	187.7600	196.8000	+10.098%	11	446	+76.194%
2024-05-14	175.0000	180.0000	175.0000	178.7500	+4.313%	12	436	+93.986%
2024-05-13	177.5500	177.5500	171.3600	171.3600	-2.080%	11	425	+102.352%
2024-05-10	175.0000	176.0000	175.0000	175.0000	+2.941%	42	434	+98.143%
2024-05-09	172.0000	172.0000	169.0000	170.0000	-3.955%	4	430	+103.971%
2024-05-08	175.0000	177.0000	175.0000	177.0000	-3.867%	2	427	+95.904%
2024-05-07	180.0000	184.1200	175.0000	184.1200	-1.329%	13	427	+88.328%
2024-05-06	182.0000	187.0000	182.0000	186.6000	+21.287%	12	422	+85.825%
2024-05-02	153.8500	153.8500	153.8500	153.8500	+3.946%	17	411	+125.382%
2024-05-01	148.0100	148.0100	148.0100	148.0100	-10.525%	1	411	+134.275%
2024-04-30	168.2400	168.3500	165.4200	165.4200	-0.139%	21	410	+109.618%
2024-04-29	159.7500	167.0000	159.7500	165.6500	-0.868%	10	408	+109.327%
2024-04-26	159.5000	167.1000	159.5000	167.1000	+29.404%	8	404	+107.510%
2024-04-24	129.1300	129.1300	129.1300	129.1300	-2.033%	1	402	+168.528%
2024-04-23	131.8100	131.8100	131.8100	131.8100	+14.210%	1	401	+163.068%
2024-04-22	121.6700	121.6700	115.4100	115.4100	+0.461%	3	401	+200.451%
2024-04-19	147.4700	147.4700	113.8500	114.8800	-23.729%	67	399	+201.837%
2024-04-18	149.5000	155.0000	149.5000	150.6200	+1.026%	11	409	+130.215%
2024-04-17	160.0000	160.0000	149.0900	149.0900	-9.642%	8	407	+132.578%
2024-04-16	164.0000	165.0000	164.0000	165.0000	-1.639%	3	407	+110.152%
2024-04-15	171.8000	173.0000	167.7500	167.7500	-1.849%	4	404	+106.706%
2024-04-12	170.9100	170.9100	170.9100	170.9100	-3.277%	2	405	+102.885%
2024-04-11	171.0000	176.7000	171.0000	176.7000	+9.074%	6	404	+96.237%
2024-04-10	162.0000	162.0000	160.0000	162.0000	+7.150%	5	402	+114.043%
2024-04-09	157.0000	157.0000	145.0000	151.1900	-7.665%	35	400	+129.347%
2024-04-08	163.7400	163.7400	163.7400	163.7400	-1.687%	2	422	+111.769%
2024-04-05	167.7600	167.7600	166.5500	166.5500	+4.584%	6	422	+108.196%
2024-04-04	166.3800	166.3800	159.0000	159.2500	-11.385%	13	424	+117.739%
2024-04-03	176.7500	179.7100	176.7500	179.7100	+1.531%	4	423	+92.950%
2024-04-02	173.8900	178.2600	173.8900	177.0000	-1.283%	8	423	+95.904%
2024-04-01	191.0200	191.0200	178.0000	179.3000	-2.086%	11	419	+93.391%
2024-03-28	185.0000	185.0000	183.1200	183.1200	+0.066%	7	412	+89.357%
2024-03-27	182.7400	184.5600	182.2500	183.0000	-9.741%	11	412	+89.481%
2024-03-26	207.6500	209.0400	202.7500	202.7500	-3.567%	11	412	+71.023%
2024-03-25	214.6500	217.0200	210.2500	210.2500	+2.486%	22	412	+64.923%
2024-03-22	186.6500	208.0000	186.6500	205.1500	+6.406%	10	422	+69.023%
2024-03-21	186.5000	192.8000	184.3000	192.8000	+11.671%	9	422	+79.850%
2024-03-20	172.6500	172.6500	172.6500	172.6500	-5.153%	1	416	+100.840%
2024-03-19	161.3500	182.0300	161.3500	182.0300	+2.795%	2	416	+90.491%
2024-03-18	199.0000	199.0000	175.0000	177.0800	+2.358%	6	416	+95.815%
2024-03-14	175.0000	175.0000	168.1200	173.0000	-7.417%	22	412	+100.434%
2024-03-13	173.7900	186.8800	173.7900	186.8600	-2.168%	28	0	+85.567%
2024-03-12	162.0000	191.0000	156.0500	191.0000	+27.121%	24	0	+81.545%
2024-03-11	149.0000	160.0000	149.0000	150.2500	-8.104%	52	0	+130.782%
2024-03-08	201.3200	208.6500	160.0000	163.5000	-10.489%	70	0	+112.080%
2024-03-07	172.3000	182.8200	172.3000	182.6600	+17.240%	206	0	+89.834%
2024-03-06	156.4100	160.8000	154.7000	155.8000	+9.703%	76	0	+122.561%
2024-03-05	133.9000	143.1700	133.9000	142.0200	-1.988%	126	0	+144.156%
2024-03-04	133.2600	145.9000	133.2600	144.9000	+20.750%	72	0	+139.303%
2024-03-01	110.3700	120.0000	110.3700	120.0000	+15.053%	20	0	+188.958%
2024-02-29	104.4500	104.6500	101.9200	104.3000	+7.726%	28	0	+232.454%
2024-02-28	100.0500	100.0500	95.7500	96.8200	-4.347%	12	0	+258.139%
2024-02-27	99.6900	101.2200	97.1500	101.2200	-2.363%	42	0	+242.571%
2024-02-26	108.0000	108.0000	101.0000	103.6700	-1.818%	74	0	+234.475%
2024-02-23	115.3800	116.0000	100.8000	105.5900	+6.334%	54	0	+228.393%
2024-02-22	86.0000	99.3000	86.0000	99.3000	+60.602%	76	0	+249.194%
2024-02-21	67.5500	67.5500	59.5000	61.8300	-9.539%	116	0	+460.812%
2024-02-20	77.9000	77.9000	66.2500	68.3500	-20.523%	74	0	+407.315%
2024-02-16	84.0000	86.0000	84.0000	86.0000	+1.920%	6	0	+303.198%
2024-02-15	82.8500	84.3800	82.8500	84.3800	-2.620%	28	0	+310.939%
2024-02-14	85.6000	86.6500	80.8800	86.6500	+11.118%	26	0	+300.173%
2024-02-13	74.3500	82.5500	72.0000	77.9800	-1.565%	94	0	+344.665%
2024-02-12	77.4100	85.0000	74.0000	79.2200	+8.417%	89	0	+337.705%
2024-02-09	72.0000	74.0000	69.9900	73.0700	0.000%	53	0	+374.545%