Dark

NVDA20261218C550
NVDA Dec 18 2026 550.00 Call (NVDA261218C00550000)
option OPRA

Inactive

Jun 7, 2024

749.95-5.429%(-43.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	749.9500	749.9500	749.9500	749.9500	-5.429%	2	390	0.000%
2024-06-06	793.0000	793.0000	793.0000	793.0000	+5.326%	4	389	-5.429%
2024-06-05	746.9000	752.9000	746.9000	752.9000	+9.755%	2	390	-0.392%
2024-05-31	685.9800	685.9800	685.9800	685.9800	-3.003%	2	390	+9.325%
2024-05-29	702.8000	708.8800	702.8000	707.2200	+4.601%	4	389	+6.042%
2024-05-28	672.2800	676.1100	672.2800	676.1100	+11.448%	2	389	+10.921%
2024-05-24	607.0900	607.0900	599.8000	606.6600	-2.584%	10	389	+23.619%
2024-05-23	611.1100	622.7500	611.1100	622.7500	+20.164%	6	391	+20.426%
2024-05-22	511.0400	518.2500	511.0400	518.2500	-0.882%	2	391	+44.708%
2024-05-20	522.8600	522.8600	522.8600	522.8600	+0.336%	4	392	+43.432%
2024-05-15	509.5800	521.1100	509.5800	521.1100	+7.745%	4	392	+43.914%
2024-05-13	483.6500	483.6500	483.6500	483.6500	-0.969%	1	392	+55.060%
2024-05-07	488.3800	488.3800	488.3800	488.3800	+25.226%	1	393	+53.559%
2024-04-24	390.0000	390.0000	390.0000	390.0000	-5.250%	3	393	+92.295%
2024-04-23	411.2800	411.6100	411.2800	411.6100	+5.685%	2	390	+82.199%
2024-04-22	389.4700	389.4700	389.4700	389.4700	+5.348%	4	390	+92.557%
2024-04-19	403.6500	403.6500	369.7000	369.7000	-13.419%	6	390	+102.854%
2024-04-18	427.0000	427.0000	427.0000	427.0000	-1.970%	3	387	+75.632%
2024-04-17	435.5800	435.5800	435.5800	435.5800	-7.716%	1	384	+72.173%
2024-04-15	472.0000	472.0000	472.0000	472.0000	+1.309%	1	384	+58.888%
2024-04-12	470.8000	473.0000	465.9000	465.9000	-4.482%	6	384	+60.968%
2024-04-11	487.7600	487.7600	487.7600	487.7600	+12.387%	1	383	+53.754%
2024-04-09	454.0000	454.0000	426.5000	434.0000	-7.699%	33	383	+72.800%
2024-04-02	470.2000	470.2000	470.2000	470.2000	-2.509%	1	351	+59.496%
2024-04-01	482.3000	482.3000	482.3000	482.3000	-1.380%	10	350	+55.495%
2024-03-28	489.0500	489.0500	489.0500	489.0500	-0.065%	1	341	+53.348%
2024-03-27	489.3700	489.3700	489.3700	489.3700	-9.041%	2	341	+53.248%
2024-03-25	527.6500	538.0100	527.1500	538.0100	+2.420%	4	339	+39.393%
2024-03-22	525.3000	525.3000	525.3000	525.3000	+15.225%	2	339	+42.766%
2024-03-19	455.8900	455.8900	455.8900	455.8900	-6.942%	2	338	+64.502%
2024-03-18	489.9000	489.9000	489.9000	489.9000	+1.639%	2	338	+53.082%
2024-03-15	469.5000	482.0000	469.5000	482.0000	-0.023%	8	334	+55.591%
2024-03-12	448.0000	482.1100	448.0000	482.1100	+12.643%	7	334	+55.556%
2024-03-11	428.0000	428.0000	428.0000	428.0000	-7.993%	10	341	+75.222%
2024-03-08	535.8500	535.8500	465.1800	465.1800	-0.471%	6	341	+61.217%
2024-03-06	465.0000	467.3800	465.0000	467.3800	+7.850%	2	341	+60.458%
2024-03-05	434.4400	435.3200	433.1400	433.3600	-3.984%	14	341	+73.055%
2024-03-04	432.7700	451.3400	432.7700	451.3400	+21.908%	13	339	+66.161%
2024-02-28	364.4300	370.2300	364.4300	370.2300	-2.224%	2	339	+102.563%
2024-02-27	378.6500	378.6500	378.6500	378.6500	-1.218%	1	338	+98.059%
2024-02-26	384.2400	384.2400	383.3200	383.3200	+2.352%	2	339	+95.646%
2024-02-23	374.3600	374.5100	374.3600	374.5100	+2.423%	4	339	+100.248%
2024-02-22	351.4300	365.6500	351.4300	365.6500	+31.321%	16	338	+105.101%
2024-02-21	282.5300	282.5300	271.0300	278.4400	-5.776%	6	345	+169.340%
2024-02-20	315.0000	315.0000	289.0500	295.5100	-10.147%	68	340	+153.782%
2024-02-16	327.0000	329.7500	327.0000	328.8800	-0.243%	12	291	+128.032%
2024-02-15	329.1000	329.6800	328.0000	329.6800	+2.736%	10	291	+127.478%
2024-02-14	320.9000	320.9000	320.9000	320.9000	+1.230%	3	291	+133.702%
2024-02-13	306.8700	318.6400	306.8700	317.0000	-3.939%	12	291	+136.577%
2024-02-12	320.9900	330.0000	320.9900	330.0000	+6.452%	3	290	+127.258%
2024-02-09	310.9100	310.9100	310.0000	310.0000	+5.156%	4	292	+141.919%
2024-02-08	295.0000	302.0000	294.8000	294.8000	+4.225%	7	295	+154.393%
2024-02-06	289.7000	289.7000	271.1500	282.8500	-1.250%	31	294	+165.141%
2024-02-05	286.5700	287.7900	280.0000	286.4300	+8.414%	7	280	+161.827%
2024-02-02	257.1500	264.2000	256.0000	264.2000	+12.421%	12	280	+183.857%
2024-02-01	228.0000	235.0100	228.0000	235.0100	+3.583%	2	269	+219.114%
2024-01-31	230.0000	230.0000	220.0000	226.8800	-4.912%	11	268	+230.549%
2024-01-30	237.0000	238.6000	237.0000	238.6000	+2.403%	2	264	+214.313%
2024-01-29	225.3200	233.4000	225.3200	233.0000	+3.860%	3	264	+221.867%
2024-01-26	228.4500	228.5000	223.3700	224.3400	-2.223%	13	264	+234.292%
2024-01-25	233.1300	234.6700	229.4400	229.4400	-2.208%	73	252	+226.861%
2024-01-24	214.0000	234.6200	214.0000	234.6200	+9.024%	336	252	+219.645%
2024-01-23	209.0500	215.2000	207.0000	215.2000	-0.084%	68	434	+248.490%
2024-01-22	226.0000	226.0000	209.0000	215.3800	+3.464%	56	439	+248.199%
2024-01-19	197.4900	210.0000	197.4900	208.1700	+6.155%	24	396	+260.258%
2024-01-18	197.0000	200.8500	188.0500	196.1000	+4.048%	17	399	+282.432%
2024-01-16	184.4000	192.2500	184.4000	188.4700	+6.661%	56	407	+297.915%
2024-01-12	177.8600	177.8600	174.7100	176.7000	-1.833%	17	422	+324.420%
2024-01-11	181.4200	184.9500	171.7700	180.0000	+0.784%	21	422	+316.639%
2024-01-10	173.4900	180.3500	170.7500	178.6000	+5.587%	78	418	+319.905%
2024-01-09	161.2100	177.6500	161.2100	169.1500	+7.057%	394	355	+343.364%
2024-01-08	152.1700	161.0500	150.4000	158.0000	+10.490%	151	92	+374.652%
2024-01-05	140.0000	143.0000	140.0000	143.0000	0.000%	65	61	+424.441%