Dark

NVDA20261218C600
NVDA Dec 18 2026 600.00 Call (NVDA261218C00600000)
option OPRA

Inactive

Jun 7, 2024

710.00-2.082%(-15.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	710.0000	710.0000	710.0000	710.0000	-2.082%	2	593	0.000%
2024-06-06	725.1000	725.1000	725.1000	725.1000	-1.720%	1	594	-2.082%
2024-06-05	707.8200	740.0000	707.8200	737.7900	+7.774%	9	595	-3.767%
2024-06-04	676.2500	684.5700	674.3300	684.5700	+1.887%	7	601	+3.715%
2024-06-03	660.0000	671.8900	656.0000	671.8900	+7.848%	37	606	+5.672%
2024-05-31	624.0000	624.0000	612.1600	623.0000	-7.015%	80	614	+13.965%
2024-05-29	650.0000	671.9100	648.3000	670.0000	+1.855%	8	622	+5.970%
2024-05-28	636.2700	664.0000	636.2700	657.8000	+11.960%	166	621	+7.936%
2024-05-24	578.4000	587.5300	576.1300	587.5300	+0.066%	46	499	+20.845%
2024-05-23	552.8200	587.1400	552.8200	587.1400	+19.537%	21	504	+20.925%
2024-05-22	491.1800	491.1800	491.1800	491.1800	+1.139%	1	504	+44.550%
2024-05-21	480.0000	485.6500	480.0000	485.6500	-1.467%	2	503	+46.196%
2024-05-20	491.0000	492.8800	484.7000	492.8800	+3.917%	9	501	+44.051%
2024-05-17	480.2500	480.2500	474.3000	474.3000	-4.759%	6	500	+49.694%
2024-05-16	500.0000	500.0000	498.0000	498.0000	+1.755%	13	498	+42.570%
2024-05-15	476.1600	489.4100	476.1600	489.4100	+5.249%	4	493	+45.073%
2024-05-14	465.0000	465.0000	465.0000	465.0000	+2.674%	1	494	+52.688%
2024-05-13	452.4000	457.9000	452.4000	452.8900	+0.642%	7	495	+56.771%
2024-05-10	451.6700	451.6700	450.0000	450.0000	+2.312%	6	494	+57.778%
2024-05-09	439.8300	439.8300	439.8300	439.8300	-2.768%	1	494	+61.426%
2024-05-08	452.3500	452.3500	452.3500	452.3500	-4.057%	1	495	+56.958%
2024-05-06	455.0100	471.4800	455.0100	471.4800	+7.492%	9	494	+50.590%
2024-05-03	438.6200	438.6200	438.6200	438.6200	+6.508%	2	492	+61.871%
2024-05-02	405.0000	412.0000	405.0000	411.8200	+2.955%	3	492	+72.405%
2024-05-01	402.0000	402.0000	381.9000	400.0000	-7.268%	7	490	+77.500%
2024-04-29	423.9600	437.1500	423.9600	431.3500	+0.314%	11	489	+64.600%
2024-04-26	415.0000	434.4500	415.0000	430.0000	+11.630%	50	490	+65.116%
2024-04-25	361.7800	385.2000	361.7800	385.2000	+5.569%	5	479	+84.320%
2024-04-24	391.3000	391.3000	364.8800	364.8800	-5.888%	7	481	+94.585%
2024-04-23	369.0000	387.7100	369.0000	387.7100	+6.807%	4	478	+83.127%
2024-04-22	352.0000	365.8100	343.1000	363.0000	+6.843%	35	478	+95.592%
2024-04-19	405.1500	405.1500	335.0000	339.7500	-17.466%	100	456	+108.977%
2024-04-18	398.7500	420.7000	391.0000	411.6500	+1.967%	89	423	+72.477%
2024-04-17	417.8800	417.8800	403.7100	403.7100	-7.660%	24	421	+75.869%
2024-04-16	426.6000	437.2000	426.6000	437.2000	+2.871%	35	400	+62.397%
2024-04-15	446.9200	446.9200	425.0000	425.0000	-3.737%	37	365	+67.059%
2024-04-12	443.4500	452.6000	433.7400	441.5000	-4.111%	142	391	+60.815%
2024-04-11	430.0700	460.4300	430.0700	460.4300	+8.019%	34	391	+54.204%
2024-04-10	426.7500	426.7500	426.2500	426.2500	+3.875%	11	407	+66.569%
2024-04-09	401.4800	410.3500	397.2700	410.3500	-4.485%	9	407	+73.023%
2024-04-08	428.3500	429.6200	428.3500	429.6200	-1.228%	2	406	+65.262%
2024-04-05	430.0000	439.2200	430.0000	434.9600	-1.145%	12	406	+63.233%
2024-04-04	455.0000	455.0000	440.0000	440.0000	-1.124%	3	403	+61.364%
2024-04-03	444.7000	457.0000	444.7000	445.0000	-1.221%	5	404	+59.551%
2024-04-02	438.5000	450.5000	438.4300	450.5000	-2.284%	94	403	+57.603%
2024-03-28	465.7500	465.7500	460.8900	461.0300	+0.882%	4	366	+54.003%
2024-03-27	474.0000	474.0000	450.0000	457.0000	-10.075%	6	366	+55.361%
2024-03-25	512.5300	512.5300	508.2000	508.2000	+2.975%	3	364	+39.709%
2024-03-22	480.4600	495.7000	478.5000	493.5200	+3.518%	22	363	+43.864%
2024-03-21	477.6200	477.8800	476.7500	476.7500	+4.780%	3	364	+48.925%
2024-03-20	456.3000	456.3000	446.5000	455.0000	-1.632%	3	361	+56.044%
2024-03-19	415.2800	462.5500	415.2800	462.5500	+3.018%	21	361	+53.497%
2024-03-18	474.9100	474.9100	443.8500	449.0000	-0.481%	19	349	+58.129%
2024-03-15	442.3500	453.5000	442.3500	451.1700	+2.948%	34	348	+57.369%
2024-03-14	454.3800	454.3800	438.0500	438.2500	-2.615%	61	348	+62.008%
2024-03-13	457.4500	457.4500	450.0200	450.0200	-2.042%	31	348	+57.771%
2024-03-12	456.7500	459.4000	456.7500	459.4000	+7.124%	2	349	+54.549%
2024-03-11	410.0000	437.6000	410.0000	428.8500	-1.221%	43	349	+65.559%
2024-03-08	495.8500	503.3200	427.3500	434.1500	-8.247%	144	320	+63.538%
2024-03-07	463.6000	473.1700	463.6000	473.1700	+6.743%	14	329	+50.052%
2024-03-06	436.2200	443.2800	435.5200	443.2800	+9.476%	17	340	+60.170%
2024-03-05	399.5900	405.7500	399.5900	404.9100	+0.225%	13	330	+75.348%
2024-03-04	394.0000	423.0000	394.0000	404.0000	+8.114%	64	330	+75.743%
2024-03-01	359.1500	373.8000	359.1500	373.6800	+9.234%	46	289	+90.002%
2024-02-28	342.0900	342.0900	342.0900	342.0900	-1.443%	1	287	+107.548%
2024-02-27	340.3000	352.9000	340.3000	347.1000	-1.302%	5	288	+104.552%
2024-02-26	357.5000	357.5000	351.1300	351.6800	-0.795%	47	287	+101.888%
2024-02-23	378.0000	378.0000	353.0000	354.5000	+3.070%	54	268	+100.282%
2024-02-22	319.9000	343.9400	319.9000	343.9400	+38.106%	75	259	+106.431%
2024-02-21	266.7000	266.7000	249.0400	249.0400	-9.588%	7	234	+185.095%
2024-02-20	300.0000	300.0000	262.0000	275.4500	-10.341%	44	231	+157.760%
2024-02-16	299.3000	307.2200	299.3000	307.2200	+3.094%	4	238	+131.105%
2024-02-15	305.9200	305.9200	298.0000	298.0000	-1.203%	10	238	+138.255%
2024-02-14	304.4600	312.0000	301.6300	301.6300	+3.114%	6	242	+135.388%
2024-02-13	274.3900	304.8800	274.3900	292.5200	-0.841%	12	242	+142.718%
2024-02-12	298.3500	311.0000	290.4500	295.0000	+2.087%	16	234	+140.678%
2024-02-09	278.0700	289.0000	278.0700	288.9700	+2.836%	12	237	+145.700%
2024-02-08	278.1900	281.0000	275.9500	281.0000	+2.802%	4	237	+152.669%
2024-02-07	263.0000	273.3400	263.0000	273.3400	+7.976%	5	238	+159.750%
2024-02-06	255.8500	260.0000	250.3500	253.1500	-3.378%	16	240	+180.466%
2024-02-05	260.5700	265.3900	250.5000	262.0000	+10.316%	19	243	+170.992%
2024-02-02	228.0000	240.1000	227.9200	237.5000	+12.012%	25	240	+198.947%
2024-02-01	213.3000	213.3000	209.6100	212.0300	+0.488%	8	223	+234.858%
2024-01-31	205.9800	211.0000	200.3000	211.0000	-0.265%	13	222	+236.493%
2024-01-30	217.8200	217.8200	210.8800	211.5600	+1.346%	5	225	+235.602%
2024-01-29	203.9000	208.7500	203.9000	208.7500	+3.970%	6	222	+240.120%
2024-01-26	202.1200	202.1200	199.2100	200.7800	+0.390%	23	223	+253.621%
2024-01-25	208.0000	214.0000	199.3500	200.0000	-2.439%	43	213	+255.000%
2024-01-24	193.7000	214.1600	193.7000	205.0000	+8.094%	105	202	+246.341%
2024-01-23	187.0000	194.0500	185.3500	189.6500	-1.224%	35	224	+274.374%
2024-01-22	199.7300	200.0000	190.2000	192.0000	-0.714%	102	199	+269.792%
2024-01-19	175.2600	193.3800	175.2600	193.3800	+11.684%	100	140	+267.153%
2024-01-18	177.3500	178.1600	169.0000	173.1500	+3.683%	18	85	+310.049%
2024-01-17	165.0000	167.0000	164.7100	167.0000	-1.417%	5	82	+325.150%
2024-01-16	158.0000	172.0000	158.0000	169.4000	+6.207%	16	83	+319.126%
2024-01-12	157.5000	159.5000	155.6500	159.5000	+0.207%	5	79	+345.141%
2024-01-11	163.9700	163.9700	153.7500	159.1700	+1.060%	19	79	+346.064%
2024-01-10	155.0000	160.6000	155.0000	157.5000	+1.679%	15	74	+350.794%
2024-01-09	145.6500	161.9500	144.8800	154.9000	+9.085%	84	65	+358.360%
2024-01-08	125.9500	144.4200	125.9500	142.0000	+14.056%	37	25	+400.000%
2024-01-05	127.0000	127.0000	124.5000	124.5000	0.000%	6	6	+470.281%