Dark

NVDA20261218C650
NVDA Dec 18 2026 650.00 Call (NVDA261218C00650000)
option OPRA

Inactive

Jun 7, 2024

696.13+0.753%(+5.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	682.51	698.88	682.51	696.13	+0.753%	16	316	0.000%
2024-06-06	735.45	735.45	690.86	690.93	-2.136%	10	320	+0.753%
2024-06-05	684.75	706.01	684.75	706.01	+8.077%	3	330	-1.399%
2024-06-04	636.56	653.25	636.56	653.25	+3.648%	2	332	+6.564%
2024-06-03	634.95	635.75	618.25	630.26	+6.874%	7	332	+10.451%
2024-05-31	572.70	589.72	572.70	589.72	-6.006%	4	333	+18.044%
2024-05-30	627.40	627.40	627.40	627.40	-2.295%	1	333	+10.955%
2024-05-29	633.84	642.38	633.84	642.14	+2.089%	4	332	+8.408%
2024-05-28	603.54	638.98	603.54	629.00	+14.156%	33	330	+10.672%
2024-05-24	538.75	551.00	536.99	551.00	+1.661%	60	352	+26.339%
2024-05-23	537.85	556.65	530.00	542.00	+17.826%	79	371	+28.437%
2024-05-22	453.37	460.00	450.00	460.00	-0.433%	4	371	+51.333%
2024-05-21	462.00	462.00	462.00	462.00	+0.391%	1	370	+50.677%
2024-05-17	460.00	460.20	460.00	460.20	-1.834%	28	370	+51.267%
2024-05-16	473.05	473.05	468.80	468.80	+7.375%	10	370	+48.492%
2024-05-14	431.62	436.60	430.45	436.60	+2.916%	8	380	+59.443%
2024-05-13	429.45	430.75	420.70	424.23	+0.767%	23	383	+64.093%
2024-05-10	423.65	423.86	421.00	421.00	+1.629%	12	390	+65.352%
2024-05-09	414.25	414.25	414.25	414.25	-4.551%	5	386	+68.046%
2024-05-07	434.00	434.00	434.00	434.00	-1.832%	4	391	+60.399%
2024-05-06	434.20	442.45	434.20	442.10	+8.624%	54	391	+57.460%
2024-05-03	406.42	407.00	406.42	407.00	+11.838%	10	398	+71.039%
2024-05-01	380.00	380.00	363.92	363.92	-9.999%	6	398	+91.287%
2024-04-29	404.35	404.35	404.35	404.35	+18.951%	13	397	+72.160%
2024-04-24	339.93	339.93	339.93	339.93	-7.123%	1	397	+104.786%
2024-04-23	366.00	366.00	366.00	366.00	+7.190%	1	397	+90.199%
2024-04-22	340.85	341.45	327.29	341.45	+0.637%	125	397	+103.875%
2024-04-19	363.87	364.52	339.29	339.29	-7.125%	104	489	+105.173%
2024-04-18	365.32	365.32	365.32	365.32	-5.443%	2	391	+90.553%
2024-04-17	399.18	399.18	385.95	386.35	-5.220%	4	389	+80.181%
2024-04-16	401.45	410.00	401.45	407.63	+0.562%	7	390	+70.775%
2024-04-10	401.95	405.35	400.35	405.35	+6.536%	12	392	+71.736%
2024-04-09	390.05	390.05	376.34	380.48	-5.339%	4	382	+82.961%
2024-04-08	405.49	405.49	400.00	401.94	-1.570%	4	383	+73.193%
2024-04-05	403.79	408.35	403.20	408.35	+2.588%	10	381	+70.474%
2024-04-04	398.05	398.05	398.05	398.05	-7.430%	1	380	+74.885%
2024-04-01	430.96	430.96	430.00	430.00	-1.882%	6	380	+61.891%
2024-03-28	438.25	438.25	438.25	438.25	+1.010%	1	380	+58.843%
2024-03-27	433.87	433.87	433.87	433.87	-4.516%	2	380	+60.447%
2024-03-26	481.05	481.05	454.39	454.39	-5.440%	3	380	+53.201%
2024-03-25	482.05	482.05	479.01	480.53	+3.107%	4	381	+44.867%
2024-03-22	449.90	468.15	449.90	466.05	+4.227%	20	379	+49.368%
2024-03-21	438.75	447.15	438.75	447.15	+6.642%	2	374	+55.682%
2024-03-20	420.61	420.61	419.30	419.30	-1.318%	3	374	+66.022%
2024-03-19	395.12	425.05	395.12	424.90	+1.251%	22	376	+63.834%
2024-03-18	453.10	453.10	419.65	419.65	-1.724%	7	366	+65.883%
2024-03-15	412.83	427.01	409.70	427.01	+3.628%	6	366	+63.024%
2024-03-14	417.49	419.52	411.35	412.06	-1.783%	13	366	+68.939%
2024-03-13	425.00	425.00	419.54	419.54	-2.659%	2	362	+65.927%
2024-03-12	432.23	432.33	427.29	431.00	+11.223%	6	363	+61.515%
2024-03-11	389.73	392.04	387.51	387.51	-5.715%	5	365	+79.642%
2024-03-08	468.50	487.23	411.00	411.00	-7.020%	20	363	+69.375%
2024-03-07	421.47	442.03	421.47	442.03	+7.370%	18	363	+57.485%
2024-03-06	402.98	411.69	402.98	411.69	+8.844%	10	365	+69.091%
2024-03-05	378.24	378.24	378.24	378.24	-4.243%	1	366	+84.045%
2024-03-04	373.80	395.00	373.80	395.00	+13.441%	3	365	+76.235%
2024-03-01	335.70	348.20	335.70	348.20	+6.581%	28	365	+99.922%
2024-02-29	324.40	329.05	324.00	326.70	+0.338%	5	355	+113.079%
2024-02-27	315.10	325.60	315.10	325.60	-1.363%	2	355	+113.799%
2024-02-26	330.16	331.31	329.52	330.10	+0.030%	9	354	+110.885%
2024-02-23	338.55	347.54	317.00	330.00	+3.160%	542	352	+110.948%
2024-02-22	293.29	319.89	293.29	319.89	+40.549%	17	197	+117.615%
2024-02-21	240.00	240.00	227.60	227.60	-7.780%	16	197	+205.857%
2024-02-20	275.00	275.00	242.50	246.80	-11.662%	20	197	+182.062%
2024-02-16	279.25	282.12	279.25	279.38	+1.427%	16	189	+149.170%
2024-02-15	275.45	275.45	275.45	275.45	-3.402%	2	189	+152.725%
2024-02-14	285.15	285.15	285.15	285.15	+6.826%	2	189	+144.128%
2024-02-13	258.81	268.50	255.00	266.93	-1.900%	58	189	+160.791%
2024-02-12	274.00	289.00	267.25	272.10	+3.068%	41	189	+155.836%
2024-02-09	261.43	266.40	259.31	264.00	+5.600%	97	201	+163.686%
2024-02-08	251.52	251.52	250.00	250.00	-0.188%	18	174	+178.452%
2024-02-07	242.70	250.47	242.70	250.47	+6.470%	3	186	+177.929%
2024-02-06	231.00	235.25	221.50	235.25	-1.795%	14	186	+195.911%
2024-02-05	242.00	242.00	227.83	239.55	+10.458%	90	180	+190.599%
2024-02-02	200.56	220.05	200.56	216.87	+9.117%	105	215	+220.990%
2024-02-01	192.46	198.75	189.60	198.75	+6.855%	27	119	+250.254%
2024-01-31	180.80	187.00	180.80	186.00	-5.319%	14	98	+274.263%
2024-01-30	192.00	196.72	190.40	196.45	+4.384%	15	96	+254.355%
2024-01-29	183.97	189.72	183.24	188.20	+3.834%	22	91	+269.888%
2024-01-26	180.05	181.25	179.48	181.25	-2.027%	3	90	+284.072%
2024-01-25	189.50	190.58	185.00	185.00	+0.713%	23	90	+276.286%
2024-01-24	182.20	196.30	182.05	183.69	+6.167%	40	87	+278.970%
2024-01-23	169.00	173.18	169.00	173.02	-1.329%	6	92	+302.341%
2024-01-22	174.95	176.49	171.90	175.35	+1.212%	26	90	+296.995%
2024-01-19	167.70	173.25	164.90	173.25	+10.710%	21	72	+301.807%
2024-01-18	156.60	163.90	156.16	156.49	+5.027%	5	68	+344.840%
2024-01-17	149.00	154.15	149.00	149.00	-2.608%	7	67	+367.201%
2024-01-16	152.92	153.00	152.92	152.99	+7.527%	53	66	+355.017%
2024-01-11	145.55	145.55	135.20	142.28	+1.044%	10	30	+389.268%
2024-01-10	141.00	142.38	140.81	140.81	+6.917%	11	21	+394.375%
2024-01-09	132.00	139.16	131.70	131.70	+4.499%	9	12	+428.573%
2024-01-08	125.00	126.03	123.16	126.03	+14.949%	7	6	+452.353%
2024-01-05	109.61	110.23	109.61	109.64	0.000%	4	4	+534.923%