Dark

NVDA20261218C700
NVDA Dec 18 2026 700.00 Call (NVDA261218C00700000)
option OPRA

Inactive

Jun 7, 2024

650.41-1.363%(-8.99)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	642.7600	650.4100	642.7600	650.4100	-1.363%	4	760	0.000%
2024-06-06	699.4900	699.4900	645.8800	659.4000	-2.078%	9	761	-1.363%
2024-06-05	650.0000	673.3900	647.1400	673.3900	+9.485%	13	761	-3.413%
2024-06-04	614.0000	615.0500	606.9700	615.0500	+4.263%	7	766	+5.749%
2024-06-03	589.9000	589.9000	589.9000	589.9000	+6.221%	1	768	+10.258%
2024-05-31	586.0000	586.1200	544.5200	555.3500	-6.507%	24	769	+17.117%
2024-05-30	598.0000	599.0000	594.0000	594.0000	-2.658%	3	773	+9.497%
2024-05-29	589.7000	610.2200	589.7000	610.2200	+1.968%	2	773	+6.586%
2024-05-28	580.0000	603.6200	577.9800	598.4400	+14.453%	16	773	+8.684%
2024-05-24	513.7000	522.8700	513.2700	522.8700	+2.840%	36	781	+24.392%
2024-05-23	493.2500	530.9200	493.2500	508.4300	+16.913%	219	781	+27.925%
2024-05-22	434.8000	436.9000	434.8000	434.8800	-0.712%	10	669	+49.561%
2024-05-21	425.9800	438.1500	424.0900	438.0000	+0.213%	19	676	+48.495%
2024-05-20	437.3600	439.8000	437.0700	437.0700	+2.630%	9	672	+48.811%
2024-05-17	431.2000	431.2000	425.8700	425.8700	-2.525%	34	669	+52.725%
2024-05-16	443.3100	443.3100	436.1000	436.9000	+0.206%	136	670	+48.869%
2024-05-15	433.0000	436.0000	433.0000	436.0000	+7.323%	4	618	+49.177%
2024-05-14	397.0900	406.2500	397.0900	406.2500	+2.116%	5	617	+60.101%
2024-05-10	404.0000	404.0000	397.8300	397.8300	+2.534%	8	616	+63.489%
2024-05-09	388.0000	388.0000	388.0000	388.0000	-5.596%	1	615	+67.631%
2024-05-07	398.3000	411.0000	398.3000	411.0000	-1.420%	5	614	+58.251%
2024-05-06	408.0000	416.9200	408.0000	416.9200	+6.856%	4	614	+56.004%
2024-05-03	380.0000	390.1700	380.0000	390.1700	+6.896%	24	613	+66.699%
2024-05-02	365.0000	365.0000	350.0000	365.0000	+4.286%	5	614	+78.195%
2024-05-01	365.0000	365.0000	337.4500	350.0000	-7.228%	17	615	+85.831%
2024-04-30	377.2700	377.2700	377.2700	377.2700	-0.127%	6	623	+72.399%
2024-04-29	378.2500	380.0000	370.0000	377.7500	-1.558%	69	619	+72.180%
2024-04-26	364.0000	383.7300	364.0000	383.7300	+11.226%	12	619	+69.497%
2024-04-25	320.8700	345.0000	320.8700	345.0000	+8.833%	4	621	+88.525%
2024-04-24	335.0000	335.0000	317.0000	317.0000	-5.302%	8	622	+105.177%
2024-04-23	331.0500	338.0000	331.0500	334.7500	+9.039%	12	613	+94.297%
2024-04-22	313.0000	314.0000	299.1500	307.0000	+4.068%	26	613	+111.860%
2024-04-19	338.8100	338.8100	290.0000	295.0000	-18.185%	126	598	+120.478%
2024-04-17	390.0000	390.0000	358.6000	360.5700	-6.345%	46	622	+80.384%
2024-04-16	374.5000	385.0000	374.5000	385.0000	+2.941%	5	653	+68.938%
2024-04-15	400.0000	405.0600	374.0000	374.0000	-2.857%	22	655	+73.906%
2024-04-12	392.7500	392.7500	385.0000	385.0000	-5.563%	10	663	+68.938%
2024-04-11	386.0000	407.6800	386.0000	407.6800	+7.852%	7	666	+59.539%
2024-04-10	367.0000	378.0000	367.0000	378.0000	+5.292%	8	668	+72.066%
2024-04-09	373.0000	373.0000	350.0000	359.0000	-5.302%	64	668	+81.173%
2024-04-08	390.0000	390.0000	379.0000	379.1000	-0.759%	3	635	+71.567%
2024-04-05	381.0000	382.0000	381.0000	382.0000	+2.413%	4	635	+70.264%
2024-04-04	403.5000	405.1200	373.0000	373.0000	-5.808%	17	635	+74.373%
2024-04-03	394.2500	396.0000	394.2500	396.0000	-1.343%	2	640	+64.245%
2024-04-02	401.8000	401.8000	401.3800	401.3900	-0.891%	8	639	+62.039%
2024-04-01	419.8500	419.8500	399.9800	405.0000	-1.099%	6	643	+60.595%
2024-03-28	411.2700	411.2700	409.5000	409.5000	+2.120%	2	639	+58.830%
2024-03-27	403.9100	408.8400	401.0000	401.0000	-9.977%	21	639	+62.197%
2024-03-26	446.6500	450.1300	445.4400	445.4400	-1.079%	11	631	+46.015%
2024-03-25	463.2500	463.2500	450.3000	450.3000	+2.527%	28	631	+44.439%
2024-03-22	416.7100	445.1200	416.7100	439.2000	+5.047%	42	620	+48.090%
2024-03-21	428.9700	428.9700	414.9500	418.1000	+3.889%	16	607	+55.563%
2024-03-20	392.0000	402.4500	390.0000	402.4500	+0.837%	4	617	+61.613%
2024-03-19	378.7300	402.0100	368.0000	399.1100	+0.028%	19	615	+62.965%
2024-03-18	429.6500	431.6500	390.0000	399.0000	-1.481%	36	607	+63.010%
2024-03-15	388.4500	405.0000	388.4500	405.0000	+4.838%	32	595	+60.595%
2024-03-14	387.1300	394.0800	384.0000	386.3100	-6.519%	35	595	+68.365%
2024-03-13	397.0000	413.2500	397.0000	413.2500	+0.746%	11	572	+57.389%
2024-03-12	382.8000	411.4900	382.8000	410.1900	+12.882%	11	575	+58.563%
2024-03-11	376.4000	385.9500	363.3800	363.3800	-5.370%	38	580	+78.989%
2024-03-08	448.6000	463.0000	376.0000	384.0000	-8.235%	134	568	+69.378%
2024-03-07	395.0000	421.0000	395.0000	418.4600	+9.119%	35	550	+55.429%
2024-03-06	377.1000	391.0000	377.1000	383.4900	+8.946%	67	528	+69.603%
2024-03-05	360.4500	360.4500	342.0500	352.0000	+1.149%	17	524	+84.776%
2024-03-04	352.5000	373.9300	346.5100	348.0000	+7.527%	39	518	+86.899%
2024-03-01	315.0000	327.6500	312.6500	323.6400	+5.661%	42	515	+100.967%
2024-02-29	295.0000	306.3000	295.0000	306.3000	+5.214%	18	500	+112.344%
2024-02-28	285.0000	294.9500	285.0000	291.1200	-2.960%	16	504	+123.416%
2024-02-27	290.0000	300.3400	290.0000	300.0000	-0.738%	18	502	+116.803%
2024-02-26	301.0000	306.0000	301.0000	302.2300	+0.116%	19	500	+115.204%
2024-02-23	317.5000	330.0000	298.0000	301.8800	+2.332%	64	503	+115.453%
2024-02-22	266.6800	295.0000	264.3600	295.0000	+39.151%	93	506	+120.478%
2024-02-21	220.0800	230.0000	208.7500	212.0000	-7.119%	155	495	+206.797%
2024-02-20	244.4600	244.4600	218.2500	228.2500	-11.359%	177	407	+184.955%
2024-02-16	259.2800	263.6200	251.9000	257.5000	+1.139%	106	361	+152.586%
2024-02-15	254.0000	258.1800	252.7000	254.6000	-1.642%	23	361	+155.463%
2024-02-14	258.6500	266.4000	251.2200	258.8500	+3.540%	53	346	+151.269%
2024-02-13	235.9000	259.7100	230.0000	250.0000	+0.402%	63	376	+160.164%
2024-02-12	240.8500	262.5500	240.8500	249.0000	+1.492%	50	411	+161.209%
2024-02-09	232.3800	246.7500	232.3800	245.3400	+7.135%	63	402	+165.106%
2024-02-08	224.7100	237.1000	223.2000	229.0000	+1.936%	89	398	+184.022%
2024-02-07	218.6500	225.5000	218.4000	224.6500	+4.977%	83	373	+189.521%
2024-02-06	224.9500	225.0800	198.0000	214.0000	-3.154%	29	309	+203.930%
2024-02-05	218.5000	221.2600	207.9100	220.9700	+12.453%	100	294	+194.343%
2024-02-02	183.0000	198.7500	183.0000	196.5000	+11.883%	116	263	+230.997%
2024-02-01	172.0000	175.6300	172.0000	175.6300	+6.185%	13	203	+270.330%
2024-01-31	167.3300	170.3200	163.1400	165.4000	-4.943%	9	196	+293.235%
2024-01-30	174.0000	177.8700	174.0000	174.0000	+3.436%	11	192	+273.799%
2024-01-29	163.1900	168.2300	163.1900	168.2200	+3.114%	5	195	+286.642%
2024-01-26	162.0000	166.0000	162.0000	163.1400	-2.311%	46	190	+298.682%
2024-01-25	170.0600	170.1000	165.5000	167.0000	+0.651%	17	164	+289.467%
2024-01-24	163.1000	174.0000	163.1000	165.9200	+7.433%	127	162	+292.002%
2024-01-23	154.4400	154.4400	154.4400	154.4400	-0.936%	1	71	+321.141%
2024-01-22	150.5100	159.1400	150.5100	155.9000	-1.392%	4	72	+317.197%
2024-01-19	144.9000	158.1000	144.9000	158.1000	+18.383%	25	68	+311.392%
2024-01-18	141.6800	145.0000	133.5500	133.5500	-0.291%	5	46	+387.016%
2024-01-17	132.0700	133.9400	132.0700	133.9400	+0.052%	3	42	+385.598%
2024-01-16	132.0000	138.2800	132.0000	133.8700	+10.591%	6	39	+385.852%
2024-01-12	126.1000	126.1000	121.0500	121.0500	-5.695%	3	34	+437.307%
2024-01-11	131.0000	131.0000	127.7600	128.3600	+0.281%	3	34	+406.708%
2024-01-10	125.1000	128.0000	125.1000	128.0000	+7.473%	7	34	+408.133%
2024-01-09	115.0000	126.2500	115.0000	119.1000	+3.809%	19	32	+446.104%
2024-01-08	101.2000	116.1500	101.2000	114.7300	+15.772%	6	25	+466.905%
2024-01-05	97.7900	99.1000	97.4500	99.1000	0.000%	23	23	+556.317%