Dark

NVDA20261218C500
NVDA Dec 18 2026 500.00 Call (NVDA261218C00500000)
option OPRA

Inactive

Jun 7, 2024

797.00+0.126%(+1.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	788.2600	799.0000	788.2600	797.0000	+0.126%	14	524	0.000%
2024-06-06	799.0100	799.0100	796.0000	796.0000	+0.283%	4	528	+0.126%
2024-06-05	774.0000	793.7500	774.0000	793.7500	+7.264%	12	526	+0.409%
2024-06-04	740.0000	740.0000	740.0000	740.0000	0.000%	1	524	+7.703%
2024-06-03	736.0000	740.0000	736.0000	740.0000	+8.073%	4	524	+7.703%
2024-05-31	688.6500	690.0000	675.0000	684.7200	-1.790%	22	520	+16.398%
2024-05-30	734.0000	734.0000	694.8900	697.2000	-5.272%	3	517	+14.314%
2024-05-29	727.0000	736.0000	720.0000	736.0000	+0.883%	6	520	+8.288%
2024-05-28	702.0000	731.7100	702.0000	729.5600	+11.472%	129	520	+9.244%
2024-05-24	639.8800	654.4800	632.9300	654.4800	+2.132%	30	521	+21.776%
2024-05-23	602.4500	648.8400	602.4500	640.8200	+17.141%	16	525	+24.372%
2024-05-22	553.0000	555.0000	547.0500	547.0500	-0.897%	108	525	+45.691%
2024-05-21	542.7900	552.0000	542.7900	552.0000	-0.287%	4	429	+44.384%
2024-05-20	550.0000	556.7300	550.0000	553.5900	+1.390%	21	427	+43.969%
2024-05-17	543.0000	546.0000	543.0000	546.0000	-1.973%	48	422	+45.971%
2024-05-16	556.9900	556.9900	556.9900	556.9900	+1.585%	2	422	+43.091%
2024-05-15	541.0300	548.3000	541.0300	548.3000	+4.781%	12	420	+45.358%
2024-05-14	523.2800	523.4200	523.2800	523.2800	+2.604%	3	418	+52.309%
2024-05-08	510.0000	510.0000	510.0000	510.0000	-1.354%	3	418	+56.275%
2024-05-07	523.5700	523.5700	512.9000	517.0000	-2.098%	13	418	+54.159%
2024-05-06	528.0800	528.0800	528.0800	528.0800	+5.828%	1	427	+50.924%
2024-05-03	499.0000	499.0000	499.0000	499.0000	+4.696%	20	426	+59.719%
2024-05-02	460.0000	476.6200	456.4300	476.6200	+0.765%	24	432	+67.219%
2024-05-01	461.8000	473.0000	451.3500	473.0000	-3.074%	6	452	+68.499%
2024-04-30	499.0000	499.0000	488.0000	488.0000	+0.350%	4	452	+63.320%
2024-04-29	475.0000	487.8700	475.0000	486.3000	-0.957%	5	452	+63.891%
2024-04-26	488.1500	491.0000	488.1500	491.0000	+12.615%	8	453	+62.322%
2024-04-24	426.9500	436.0000	426.9500	436.0000	-0.990%	6	452	+82.798%
2024-04-23	443.0000	443.2700	440.3600	440.3600	+4.104%	4	446	+80.988%
2024-04-22	411.6500	423.0000	397.6000	423.0000	+8.950%	22	446	+88.416%
2024-04-19	453.0000	453.0000	387.2900	388.2500	-16.412%	28	437	+105.280%
2024-04-18	453.0000	477.2500	445.0000	464.4800	-0.684%	9	434	+71.590%
2024-04-17	477.0000	477.0000	467.5100	467.6800	-4.555%	5	438	+70.416%
2024-04-16	490.0000	490.0000	490.0000	490.0000	+1.031%	2	438	+62.653%
2024-04-15	517.0000	519.6300	483.8900	485.0000	-5.814%	7	438	+64.330%
2024-04-11	493.1300	514.9400	493.1300	514.9400	+6.834%	6	434	+54.775%
2024-04-10	482.0000	482.0000	482.0000	482.0000	+3.926%	1	433	+65.353%
2024-04-09	481.5200	482.0000	450.4500	463.7900	-4.373%	14	432	+71.845%
2024-04-08	485.0000	490.0000	485.0000	485.0000	-2.020%	3	434	+64.330%
2024-04-05	498.0000	498.0000	495.0000	495.0000	+3.125%	10	432	+61.010%
2024-04-04	494.3000	494.3000	480.0000	480.0000	-5.705%	5	430	+66.042%
2024-04-02	495.0000	509.0400	495.0000	509.0400	-0.753%	11	425	+56.569%
2024-04-01	527.0500	527.0500	512.9000	512.9000	-0.601%	13	420	+55.391%
2024-03-27	526.0000	526.0000	516.0000	516.0000	-6.028%	12	420	+54.457%
2024-03-26	558.0000	558.0000	549.1000	549.1000	-0.345%	27	415	+45.147%
2024-03-22	555.0000	556.1000	551.0000	551.0000	+2.432%	18	413	+44.646%
2024-03-21	537.9200	537.9200	537.9200	537.9200	+13.246%	1	413	+48.163%
2024-03-19	492.0000	492.0000	475.0000	475.0000	-5.673%	12	414	+67.789%
2024-03-18	520.0000	520.0000	503.5700	503.5700	-0.578%	3	412	+58.270%
2024-03-15	509.1700	509.1700	506.5000	506.5000	+4.152%	4	413	+57.354%
2024-03-14	498.0200	498.0200	486.3100	486.3100	-4.645%	99	413	+63.887%
2024-03-13	513.1000	513.1000	510.0000	510.0000	-1.343%	6	393	+56.275%
2024-03-12	490.0000	520.0000	490.0000	516.9400	+9.068%	11	393	+54.177%
2024-03-11	473.9600	473.9600	473.9600	473.9600	-3.764%	4	391	+68.158%
2024-03-08	564.5500	585.4400	492.0000	492.5000	-7.399%	100	395	+61.827%
2024-03-07	526.4400	531.8500	526.4400	531.8500	+6.859%	5	394	+49.854%
2024-03-06	498.0000	507.0000	491.1500	497.7100	+5.873%	14	396	+60.133%
2024-03-05	459.1100	470.1000	459.1100	470.1000	-0.434%	5	397	+69.538%
2024-03-04	464.6500	489.4500	464.6500	472.1500	+8.635%	22	397	+68.802%
2024-03-01	417.1500	435.3500	417.1500	434.6200	+5.606%	60	391	+83.379%
2024-02-29	411.5500	411.5500	411.5500	411.5500	+4.733%	1	372	+93.658%
2024-02-28	401.8000	401.8000	392.7500	392.9500	-3.214%	6	373	+102.825%
2024-02-27	395.2000	406.0000	395.2000	406.0000	-0.733%	5	369	+96.305%
2024-02-26	409.1000	413.5000	409.0000	409.0000	+0.689%	3	369	+94.866%
2024-02-23	435.0000	435.0000	397.8200	406.2000	+1.494%	54	367	+96.209%
2024-02-22	376.2100	400.2200	375.0000	400.2200	+31.651%	17	350	+99.140%
2024-02-21	307.3500	311.1000	296.2500	304.0000	-5.590%	26	354	+162.171%
2024-02-20	340.0000	340.0000	311.0000	322.0000	-8.779%	62	351	+147.516%
2024-02-16	362.8500	362.8600	352.9900	352.9900	-0.003%	40	313	+125.785%
2024-02-15	352.6300	353.0000	352.3300	353.0000	-2.200%	3	313	+125.779%
2024-02-14	355.8000	360.9400	355.8000	360.9400	+3.244%	2	311	+120.812%
2024-02-13	336.0000	350.0000	336.0000	349.6000	+1.924%	8	310	+127.975%
2024-02-12	349.8900	356.3400	343.0000	343.0000	+0.316%	15	313	+132.362%
2024-02-09	330.3500	342.4400	329.6900	341.9200	+5.746%	55	316	+133.095%
2024-02-08	326.0000	328.1400	323.3400	323.3400	+1.044%	13	271	+146.490%
2024-02-07	318.8700	320.0000	318.1700	320.0000	+6.827%	14	270	+149.063%
2024-02-06	318.6600	318.6600	292.0000	299.5500	-4.343%	11	270	+166.066%
2024-02-05	307.0000	316.8900	303.8000	313.1500	+8.676%	12	266	+154.511%
2024-02-02	280.6300	288.1500	279.9600	288.1500	+13.803%	16	260	+176.592%
2024-02-01	255.0000	255.0000	253.2000	253.2000	-0.393%	2	250	+214.771%
2024-01-31	253.5000	254.2000	251.6400	254.2000	-1.492%	6	249	+213.533%
2024-01-30	265.7000	265.7000	257.9000	258.0500	+0.868%	8	247	+208.855%
2024-01-29	254.6500	255.8300	254.6500	255.8300	+3.844%	2	241	+211.535%
2024-01-26	248.3000	250.3000	245.8200	246.3600	-2.509%	16	240	+223.510%
2024-01-25	254.0000	258.0000	252.7000	252.7000	+0.357%	10	233	+215.394%
2024-01-24	237.6500	259.6100	237.6500	251.8000	+5.843%	27	232	+216.521%
2024-01-23	230.8000	239.2000	229.5000	237.9000	-0.252%	36	211	+235.015%
2024-01-22	238.0000	240.0000	238.0000	238.5000	+3.781%	12	186	+234.172%
2024-01-19	221.2100	236.6000	220.0000	229.8100	+5.442%	14	182	+246.808%
2024-01-18	217.2100	223.5000	216.4800	217.9500	+4.532%	53	176	+265.680%
2024-01-17	205.2400	208.5000	205.2400	208.5000	-0.477%	2	210	+282.254%
2024-01-16	206.0000	214.5500	202.5100	209.5000	+6.388%	127	208	+280.430%
2024-01-12	198.0000	199.0000	196.9200	196.9200	-2.486%	25	211	+304.733%
2024-01-11	201.3100	203.2100	194.4500	201.9400	+2.248%	72	211	+294.672%
2024-01-10	197.5000	200.0000	195.7000	197.5000	+4.414%	40	174	+303.544%
2024-01-09	180.4800	197.6000	180.0000	189.1500	+2.799%	80	167	+321.359%
2024-01-08	178.0000	189.9000	173.8900	184.0000	+15.469%	136	145	+333.152%
2024-01-05	159.0000	162.0000	158.9800	159.3500	0.000%	40	35	+400.157%