Dark

NVDA20261218C680
NVDA Dec 18 2026 680.00 Call (NVDA261218C00680000)
option OPRA

Inactive

Jun 5, 2024

684.02+12.603%(+76.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-05	653.3300	684.0200	653.3300	684.0200	+12.603%	2	129	0.000%
2024-06-03	607.4600	607.4600	607.4600	607.4600	-1.367%	1	129	+12.603%
2024-05-30	615.8800	615.8800	615.8800	615.8800	+1.913%	1	130	+11.064%
2024-05-28	591.0700	604.3200	588.0000	604.3200	+15.350%	29	130	+13.188%
2024-05-24	521.0000	523.9000	521.0000	523.9000	-2.040%	20	143	+30.563%
2024-05-23	527.6200	534.8100	527.6200	534.8100	+22.103%	3	142	+27.900%
2024-05-21	438.0000	438.0000	438.0000	438.0000	-2.145%	1	142	+56.169%
2024-05-20	447.6000	447.6000	447.6000	447.6000	+0.663%	7	141	+52.819%
2024-05-17	444.6500	444.6500	444.6500	444.6500	+0.176%	4	141	+53.833%
2024-05-15	443.8700	443.8700	443.8700	443.8700	+11.447%	1	141	+54.104%
2024-05-09	398.2800	398.2800	398.2800	398.2800	-1.793%	1	142	+71.743%
2024-05-07	418.8800	418.8800	405.5500	405.5500	-4.554%	3	141	+68.665%
2024-05-06	426.0500	426.5100	424.9000	424.9000	+7.163%	37	142	+60.984%
2024-05-03	396.5000	396.5000	396.5000	396.5000	+11.117%	2	128	+72.515%
2024-05-01	355.0000	356.8300	355.0000	356.8300	-8.979%	2	129	+91.694%
2024-04-29	382.2700	392.0300	382.2700	392.0300	+7.165%	3	128	+74.482%
2024-04-26	365.8200	365.8200	365.8200	365.8200	+14.796%	2	128	+86.983%
2024-04-25	318.6700	318.6700	318.6700	318.6700	-7.431%	1	128	+114.648%
2024-04-23	344.2500	344.2500	344.2500	344.2500	+12.706%	3	125	+98.699%
2024-04-19	305.4400	305.4400	305.4400	305.4400	-17.892%	1	125	+123.946%
2024-04-17	372.0000	372.0000	372.0000	372.0000	-5.049%	1	125	+83.876%
2024-04-16	391.7800	391.7800	391.7800	391.7800	-2.542%	1	125	+74.593%
2024-04-15	402.0000	402.0000	402.0000	402.0000	-1.887%	1	125	+70.154%
2024-04-11	409.7300	409.7300	409.7300	409.7300	+12.270%	2	125	+66.944%
2024-04-09	366.3500	366.3500	364.9500	364.9500	-6.746%	3	125	+87.428%
2024-04-08	391.3500	391.3500	391.3500	391.3500	-1.052%	1	126	+74.785%
2024-04-05	390.6500	395.6500	390.6500	395.5100	-0.937%	6	125	+72.946%
2024-04-04	414.0000	414.0000	399.2500	399.2500	-4.038%	2	126	+71.326%
2024-03-27	419.7500	419.7500	416.0500	416.0500	-11.171%	2	126	+64.408%
2024-03-25	468.3700	468.3700	468.3700	468.3700	+9.817%	1	126	+46.043%
2024-03-21	426.5000	426.5000	426.5000	426.5000	+9.435%	1	126	+60.380%
2024-03-19	388.0500	389.7300	388.0500	389.7300	-4.716%	3	127	+75.511%
2024-03-15	405.7000	409.0200	405.7000	409.0200	+2.076%	6	127	+67.234%
2024-03-14	395.0000	400.7000	395.0000	400.7000	-3.978%	2	127	+70.706%
2024-03-12	417.3000	417.3000	411.8000	417.3000	+11.871%	32	126	+63.916%
2024-03-11	379.6000	379.6000	373.0200	373.0200	-7.167%	3	101	+83.374%
2024-03-08	453.5400	474.1400	401.8200	401.8200	-5.177%	10	100	+70.230%
2024-03-07	402.8000	425.0000	402.8000	423.7600	+7.507%	4	102	+61.417%
2024-03-06	394.1700	394.1700	394.1700	394.1700	+8.677%	1	106	+73.534%
2024-03-05	363.3900	365.5400	362.7000	362.7000	-0.793%	3	106	+88.591%
2024-03-04	355.8400	368.5000	355.8400	365.6000	+10.177%	5	107	+87.095%
2024-03-01	319.5000	331.8300	319.5000	331.8300	+5.176%	6	107	+106.136%
2024-02-29	315.5000	315.5000	315.5000	315.5000	+8.155%	1	109	+116.805%
2024-02-28	291.7100	291.7100	291.7100	291.7100	-5.595%	1	110	+134.486%
2024-02-27	296.9200	309.0000	296.9200	309.0000	-1.592%	4	109	+121.366%
2024-02-26	313.9000	314.0000	313.9000	314.0000	-0.384%	3	111	+117.841%
2024-02-23	331.4200	331.4200	315.2100	315.2100	+5.857%	6	114	+117.005%
2024-02-22	283.6000	301.9500	274.2800	297.7700	+35.350%	24	116	+129.714%
2024-02-21	227.7500	240.0000	214.3300	220.0000	-6.772%	35	120	+210.918%
2024-02-20	242.0000	242.0000	227.8500	235.9800	-9.690%	43	102	+189.864%
2024-02-16	274.4400	274.4400	261.3000	261.3000	-0.590%	22	77	+161.776%
2024-02-15	263.0000	264.1800	262.0000	262.8500	-2.871%	19	77	+160.232%
2024-02-14	266.3500	270.6200	266.3500	270.6200	+2.663%	2	70	+152.760%
2024-02-13	247.3900	263.6000	247.3900	263.6000	+4.392%	8	71	+159.492%
2024-02-12	258.2500	268.3100	252.5100	252.5100	-0.587%	16	74	+170.888%
2024-02-09	243.5800	254.0000	243.5800	254.0000	+5.137%	8	67	+169.299%
2024-02-08	238.3200	242.0000	237.9700	241.5900	+3.270%	8	63	+183.133%
2024-02-07	223.4000	233.9400	219.0800	233.9400	+5.378%	23	57	+192.391%
2024-02-06	225.2700	225.2700	209.1900	222.0000	-2.030%	12	58	+208.117%
2024-02-05	228.6000	228.6000	218.5000	226.6000	+11.106%	49	56	+201.862%
2024-02-02	198.0000	206.4500	198.0000	203.9500	+13.799%	12	28	+235.386%
2024-02-01	177.3700	179.2300	177.3700	179.2200	+3.655%	4	31	+281.665%
2024-01-31	168.9000	175.2400	168.0000	172.9000	-5.104%	8	31	+295.616%
2024-01-30	182.2000	182.2000	182.2000	182.2000	+2.187%	1	32	+275.423%
2024-01-29	172.7200	178.3000	171.2200	178.3000	+2.648%	17	33	+283.634%
2024-01-25	173.7000	173.7000	173.7000	173.7000	-3.554%	1	21	+293.794%
2024-01-24	173.5000	180.3400	173.5000	180.1000	+6.834%	7	21	+279.800%
2024-01-22	164.9200	168.5800	164.9200	168.5800	+5.574%	2	20	+305.754%
2024-01-19	153.0000	159.6800	153.0000	159.6800	+9.288%	11	19	+328.369%
2024-01-18	150.9500	150.9500	146.1100	146.1100	+5.115%	2	10	+368.154%
2024-01-16	139.0000	139.0000	139.0000	139.0000	+9.182%	1	10	+392.101%
2024-01-12	127.3100	127.3100	127.3100	127.3100	-4.886%	1	8	+437.287%
2024-01-10	132.9500	133.8500	132.9500	133.8500	+1.348%	14	8	+411.035%
2024-01-09	125.0000	132.0700	125.0000	132.0700	0.000%	2	1	+417.922%