Dark

NVDA20261218C1500
NVDA Dec 18 2026 1500.00 Call (NVDA261218C01500000)
option OPRA

Inactive

Jun 7, 2024

318.00-0.625%(-2.00)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	305.0000	320.8000	305.0000	318.0000	-0.625%	48	750	0.000%
2024-06-06	349.7000	349.7000	304.7000	320.0000	-0.259%	27	742	-0.625%
2024-06-05	298.0000	324.2000	298.0000	320.8300	+11.014%	331	737	-0.882%
2024-06-04	283.4200	289.0000	275.0000	289.0000	+5.091%	73	790	+10.035%
2024-06-03	275.3000	275.3000	264.1700	275.0000	+10.887%	52	766	+15.636%
2024-05-31	245.0000	249.9500	237.0600	248.0000	-2.973%	58	771	+28.226%
2024-05-30	281.6500	281.6500	252.6700	255.6000	-7.405%	62	775	+24.413%
2024-05-29	265.0000	283.5000	257.5100	276.0400	+1.314%	75	735	+15.201%
2024-05-28	246.7500	278.1000	246.7500	272.4600	+19.500%	228	734	+16.714%
2024-05-24	215.0000	228.0000	212.0000	228.0000	+6.542%	112	615	+39.474%
2024-05-23	200.0000	225.1500	200.0000	214.0000	+23.450%	101	649	+48.598%
2024-05-22	177.4200	177.4200	168.3100	173.3500	-0.943%	42	649	+83.444%
2024-05-21	170.5700	176.0000	170.5700	175.0000	-1.130%	24	644	+81.714%
2024-05-20	176.4400	177.0000	173.2500	177.0000	+5.107%	26	640	+79.661%
2024-05-17	175.7500	175.7500	168.4000	168.4000	-6.053%	40	624	+88.836%
2024-05-16	180.0000	181.5000	176.9500	179.2500	+1.271%	51	613	+77.406%
2024-05-15	170.4000	177.0000	168.8100	177.0000	+8.522%	15	567	+79.661%
2024-05-14	153.0000	163.3200	152.9400	163.1000	+2.579%	67	560	+94.972%
2024-05-13	155.4000	160.0000	151.1000	159.0000	+0.920%	323	588	+100.000%
2024-05-10	161.5200	161.5200	157.5500	157.5500	+3.617%	70	739	+101.841%
2024-05-09	154.8800	154.8800	151.6200	152.0500	-4.063%	8	739	+109.142%
2024-05-08	160.1700	160.4000	158.4000	158.4900	-0.727%	34	734	+100.644%
2024-05-07	162.7800	166.3200	156.2100	159.6500	-4.275%	70	719	+99.186%
2024-05-06	163.7500	167.0000	163.0000	166.7800	+9.695%	34	707	+90.670%
2024-05-03	151.0000	152.3500	149.1000	152.0400	+8.600%	134	711	+109.155%
2024-05-02	133.9000	140.0000	133.9000	140.0000	+6.343%	95	741	+127.143%
2024-05-01	140.0000	140.0000	125.0000	131.6500	-11.638%	29	668	+141.550%
2024-04-30	148.5000	148.9900	144.3500	148.9900	-0.040%	23	657	+113.437%
2024-04-29	146.3000	151.2700	140.5000	149.0500	-0.898%	88	651	+113.351%
2024-04-26	129.7000	151.3500	129.7000	150.4000	+23.279%	44	618	+111.436%
2024-04-25	108.4500	124.0000	108.4500	122.0000	+8.929%	89	612	+160.656%
2024-04-24	126.9400	126.9400	112.0000	112.0000	-8.197%	34	539	+183.929%
2024-04-23	116.5500	122.4000	116.5500	122.0000	+9.762%	79	520	+160.656%
2024-04-22	106.6000	111.1500	103.0100	111.1500	+10.762%	34	520	+186.100%
2024-04-19	131.9000	131.9000	100.3500	100.3500	-25.870%	80	517	+216.891%
2024-04-18	128.8700	139.9100	128.8700	135.3700	+1.974%	32	458	+134.912%
2024-04-17	150.5000	150.7500	132.7500	132.7500	-8.448%	65	454	+139.548%
2024-04-16	147.0000	148.5000	145.0000	145.0000	+2.837%	27	417	+119.310%
2024-04-15	159.5000	159.5000	141.0000	141.0000	-6.000%	55	436	+125.532%
2024-04-12	153.7500	153.7500	150.0000	150.0000	-6.250%	4	386	+112.000%
2024-04-11	158.0000	160.0000	156.9000	160.0000	+10.345%	16	386	+98.750%
2024-04-10	132.0000	146.0000	132.0000	145.0000	+8.924%	26	399	+119.310%
2024-04-09	144.8500	144.8500	130.8000	133.1200	-8.822%	48	406	+138.882%
2024-04-08	146.5000	147.0000	145.2500	146.0000	-2.829%	32	389	+117.808%
2024-04-05	149.1000	151.0000	149.1000	150.2500	+4.740%	20	358	+111.647%
2024-04-04	156.4800	156.4800	143.4500	143.4500	-8.776%	36	357	+121.680%
2024-04-03	157.2500	157.2500	157.2500	157.2500	-1.442%	5	322	+102.226%
2024-04-02	155.0700	161.7000	155.0700	159.5500	-1.755%	7	317	+99.311%
2024-04-01	171.8000	171.8000	162.4000	162.4000	-2.316%	14	311	+95.813%
2024-03-28	166.0000	170.0000	166.0000	166.2500	+1.994%	8	298	+91.278%
2024-03-27	177.9800	177.9800	162.1200	163.0000	-9.925%	71	298	+95.092%
2024-03-26	194.7500	194.7800	180.9600	180.9600	-6.432%	27	283	+75.729%
2024-03-25	186.5000	196.6200	186.5000	193.4000	+3.367%	31	299	+64.426%
2024-03-22	178.5400	188.6500	176.7500	187.1000	+6.283%	60	284	+69.963%
2024-03-21	171.0500	176.0400	167.3200	176.0400	+9.682%	54	263	+80.641%
2024-03-20	157.0800	160.5000	153.5900	160.5000	+2.360%	25	264	+98.131%
2024-03-19	143.5000	163.0000	143.5000	156.8000	-3.210%	31	253	+102.806%
2024-03-18	169.2900	169.2900	160.7800	162.0000	-0.308%	9	226	+96.296%
2024-03-15	163.6800	164.7500	162.5000	162.5000	+7.204%	8	226	+95.692%
2024-03-14	157.0000	157.0000	150.0000	151.5800	-9.234%	100	0	+109.790%
2024-03-13	158.0000	167.0000	158.0000	167.0000	-1.707%	202	0	+90.419%
2024-03-12	144.0000	169.9000	144.0000	169.9000	+20.283%	16	0	+87.169%
2024-03-11	140.4500	142.0000	140.3000	141.2500	-2.317%	50	0	+125.133%
2024-03-08	205.4700	205.4700	144.6000	144.6000	-11.261%	38	0	+119.917%
2024-03-07	156.9600	162.9500	156.7500	162.9500	+16.978%	36	0	+95.152%
2024-03-06	139.7600	139.7600	138.7200	139.3000	+11.663%	40	0	+128.284%
2024-03-05	118.2500	124.7500	118.2500	124.7500	-1.756%	8	0	+154.910%
2024-03-04	113.1600	126.9800	113.1600	126.9800	+21.628%	130	0	+150.433%
2024-03-01	97.0000	104.4000	97.0000	104.4000	+19.807%	44	0	+204.598%
2024-02-27	83.5000	87.1400	83.5000	87.1400	-3.999%	10	0	+264.930%
2024-02-26	99.0000	99.0000	88.6500	90.7700	-1.337%	66	0	+250.336%
2024-02-23	96.5000	100.0000	92.0000	92.0000	0.000%	56	0	+245.652%