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	682.5100	698.8800	682.5100	696.1300	+0.753%	16	316	0.000%
2024-06-06	735.4500	735.4500	690.8600	690.9300	-2.136%	10	320	+0.753%
2024-06-05	684.7500	706.0100	684.7500	706.0100	+8.077%	3	330	-1.399%
2024-06-04	636.5600	653.2500	636.5600	653.2500	+3.648%	2	332	+6.564%
2024-06-03	634.9500	635.7500	618.2500	630.2600	+6.874%	7	332	+10.451%
2024-05-31	572.7000	589.7200	572.7000	589.7200	-6.006%	4	333	+18.044%
2024-05-30	627.4000	627.4000	627.4000	627.4000	-2.295%	1	333	+10.955%
2024-05-29	633.8400	642.3800	633.8400	642.1400	+2.089%	4	332	+8.408%
2024-05-28	603.5400	638.9800	603.5400	629.0000	+14.156%	33	330	+10.672%
2024-05-24	538.7500	551.0000	536.9900	551.0000	+1.661%	60	352	+26.339%
2024-05-23	537.8500	556.6500	530.0000	542.0000	+17.826%	79	371	+28.437%
2024-05-22	453.3700	460.0000	450.0000	460.0000	-0.433%	4	371	+51.333%
2024-05-21	462.0000	462.0000	462.0000	462.0000	+0.391%	1	370	+50.677%
2024-05-17	460.0000	460.2000	460.0000	460.2000	-1.834%	28	370	+51.267%
2024-05-16	473.0500	473.0500	468.8000	468.8000	+7.375%	10	370	+48.492%
2024-05-14	431.6200	436.6000	430.4500	436.6000	+2.916%	8	380	+59.443%
2024-05-13	429.4500	430.7500	420.7000	424.2300	+0.767%	23	383	+64.093%
2024-05-10	423.6500	423.8600	421.0000	421.0000	+1.629%	12	390	+65.352%
2024-05-09	414.2500	414.2500	414.2500	414.2500	-4.551%	5	386	+68.046%
2024-05-07	434.0000	434.0000	434.0000	434.0000	-1.832%	4	391	+60.399%
2024-05-06	434.2000	442.4500	434.2000	442.1000	+8.624%	54	391	+57.460%
2024-05-03	406.4200	407.0000	406.4200	407.0000	+11.838%	10	398	+71.039%
2024-05-01	380.0000	380.0000	363.9200	363.9200	-9.999%	6	398	+91.287%
2024-04-29	404.3500	404.3500	404.3500	404.3500	+18.951%	13	397	+72.160%
2024-04-24	339.9300	339.9300	339.9300	339.9300	-7.123%	1	397	+104.786%
2024-04-23	366.0000	366.0000	366.0000	366.0000	+7.190%	1	397	+90.199%
2024-04-22	340.8500	341.4500	327.2900	341.4500	+0.637%	125	397	+103.875%
2024-04-19	363.8700	364.5200	339.2900	339.2900	-7.125%	104	489	+105.173%
2024-04-18	365.3200	365.3200	365.3200	365.3200	-5.443%	2	391	+90.553%
2024-04-17	399.1800	399.1800	385.9500	386.3500	-5.220%	4	389	+80.181%
2024-04-16	401.4500	410.0000	401.4500	407.6300	+0.562%	7	390	+70.775%
2024-04-10	401.9500	405.3500	400.3500	405.3500	+6.536%	12	392	+71.736%
2024-04-09	390.0500	390.0500	376.3400	380.4800	-5.339%	4	382	+82.961%
2024-04-08	405.4900	405.4900	400.0000	401.9400	-1.570%	4	383	+73.193%
2024-04-05	403.7900	408.3500	403.2000	408.3500	+2.588%	10	381	+70.474%
2024-04-04	398.0500	398.0500	398.0500	398.0500	-7.430%	1	380	+74.885%
2024-04-01	430.9600	430.9600	430.0000	430.0000	-1.882%	6	380	+61.891%
2024-03-28	438.2500	438.2500	438.2500	438.2500	+1.010%	1	380	+58.843%
2024-03-27	433.8700	433.8700	433.8700	433.8700	-4.516%	2	380	+60.447%
2024-03-26	481.0500	481.0500	454.3900	454.3900	-5.440%	3	380	+53.201%
2024-03-25	482.0500	482.0500	479.0100	480.5300	+3.107%	4	381	+44.867%
2024-03-22	449.9000	468.1500	449.9000	466.0500	+4.227%	20	379	+49.368%
2024-03-21	438.7500	447.1500	438.7500	447.1500	+6.642%	2	374	+55.682%
2024-03-20	420.6100	420.6100	419.3000	419.3000	-1.318%	3	374	+66.022%
2024-03-19	395.1200	425.0500	395.1200	424.9000	+1.251%	22	376	+63.834%
2024-03-18	453.1000	453.1000	419.6500	419.6500	-1.724%	7	366	+65.883%
2024-03-15	412.8300	427.0100	409.7000	427.0100	+3.628%	6	366	+63.024%
2024-03-14	417.4900	419.5200	411.3500	412.0600	-1.783%	13	366	+68.939%
2024-03-13	425.0000	425.0000	419.5400	419.5400	-2.659%	2	362	+65.927%
2024-03-12	432.2300	432.3300	427.2900	431.0000	+11.223%	6	363	+61.515%
2024-03-11	389.7300	392.0400	387.5100	387.5100	-5.715%	5	365	+79.642%
2024-03-08	468.5000	487.2300	411.0000	411.0000	-7.020%	20	363	+69.375%
2024-03-07	421.4700	442.0300	421.4700	442.0300	+7.370%	18	363	+57.485%
2024-03-06	402.9800	411.6900	402.9800	411.6900	+8.844%	10	365	+69.091%
2024-03-05	378.2400	378.2400	378.2400	378.2400	-4.243%	1	366	+84.045%
2024-03-04	373.8000	395.0000	373.8000	395.0000	+13.441%	3	365	+76.235%
2024-03-01	335.7000	348.2000	335.7000	348.2000	+6.581%	28	365	+99.922%
2024-02-29	324.4000	329.0500	324.0000	326.7000	+0.338%	5	355	+113.079%
2024-02-27	315.1000	325.6000	315.1000	325.6000	-1.363%	2	355	+113.799%
2024-02-26	330.1600	331.3100	329.5200	330.1000	+0.030%	9	354	+110.885%
2024-02-23	338.5500	347.5400	317.0000	330.0000	+3.160%	542	352	+110.948%
2024-02-22	293.2900	319.8900	293.2900	319.8900	+40.549%	17	197	+117.615%
2024-02-21	240.0000	240.0000	227.6000	227.6000	-7.780%	16	197	+205.857%
2024-02-20	275.0000	275.0000	242.5000	246.8000	-11.662%	20	197	+182.062%
2024-02-16	279.2500	282.1200	279.2500	279.3800	+1.427%	16	189	+149.170%
2024-02-15	275.4500	275.4500	275.4500	275.4500	-3.402%	2	189	+152.725%
2024-02-14	285.1500	285.1500	285.1500	285.1500	+6.826%	2	189	+144.128%
2024-02-13	258.8100	268.5000	255.0000	266.9300	-1.900%	58	189	+160.791%
2024-02-12	274.0000	289.0000	267.2500	272.1000	+3.068%	41	189	+155.836%
2024-02-09	261.4300	266.4000	259.3100	264.0000	+5.600%	97	201	+163.686%
2024-02-08	251.5200	251.5200	250.0000	250.0000	-0.188%	18	174	+178.452%
2024-02-07	242.7000	250.4700	242.7000	250.4700	+6.470%	3	186	+177.929%
2024-02-06	231.0000	235.2500	221.5000	235.2500	-1.795%	14	186	+195.911%
2024-02-05	242.0000	242.0000	227.8300	239.5500	+10.458%	90	180	+190.599%
2024-02-02	200.5600	220.0500	200.5600	216.8700	+9.117%	105	215	+220.990%
2024-02-01	192.4600	198.7500	189.6000	198.7500	+6.855%	27	119	+250.254%
2024-01-31	180.8000	187.0000	180.8000	186.0000	-5.319%	14	98	+274.263%
2024-01-30	192.0000	196.7200	190.4000	196.4500	+4.384%	15	96	+254.355%
2024-01-29	183.9700	189.7200	183.2400	188.2000	+3.834%	22	91	+269.888%
2024-01-26	180.0500	181.2500	179.4800	181.2500	-2.027%	3	90	+284.072%
2024-01-25	189.5000	190.5800	185.0000	185.0000	+0.713%	23	90	+276.286%
2024-01-24	182.2000	196.3000	182.0500	183.6900	+6.167%	40	87	+278.970%
2024-01-23	169.0000	173.1800	169.0000	173.0200	-1.329%	6	92	+302.341%
2024-01-22	174.9500	176.4900	171.9000	175.3500	+1.212%	26	90	+296.995%
2024-01-19	167.7000	173.2500	164.9000	173.2500	+10.710%	21	72	+301.807%
2024-01-18	156.6000	163.9000	156.1600	156.4900	+5.027%	5	68	+344.840%
2024-01-17	149.0000	154.1500	149.0000	149.0000	-2.608%	7	67	+367.201%
2024-01-16	152.9200	153.0000	152.9200	152.9900	+7.527%	53	66	+355.017%
2024-01-11	145.5500	145.5500	135.2000	142.2800	+1.044%	10	30	+389.268%
2024-01-10	141.0000	142.3800	140.8100	140.8100	+6.917%	11	21	+394.375%
2024-01-09	132.0000	139.1600	131.7000	131.7000	+4.499%	9	12	+428.573%
2024-01-08	125.0000	126.0300	123.1600	126.0300	+14.949%	7	6	+452.353%
2024-01-05	109.6100	110.2300	109.6100	109.6400	0.000%	4	4	+534.923%