Dark

NVDA20261218C710
NVDA Dec 18 2026 710.00 Call (NVDA261218C00710000)
option OPRA

Inactive

Jun 6, 2024

658.00+16.355%(+92.49)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-06	699.1300	699.1300	658.0000	658.0000	+16.355%	3	207	0.000%
2024-05-31	565.5100	565.5100	565.5100	565.5100	-5.435%	2	208	+16.355%
2024-05-30	608.5700	608.5700	598.0100	598.0100	+0.060%	3	207	+10.032%
2024-05-28	571.6000	597.6500	571.6000	597.6500	+13.773%	5	209	+10.098%
2024-05-24	525.3000	525.3000	525.3000	525.3000	+6.121%	18	209	+25.262%
2024-05-23	495.0000	495.0000	495.0000	495.0000	+16.471%	1	210	+32.929%
2024-05-22	439.9000	439.9000	424.0000	425.0000	-1.392%	3	210	+54.824%
2024-05-21	422.1800	433.0000	421.2800	431.0000	-0.310%	4	212	+52.668%
2024-05-20	430.9500	432.3800	430.9500	432.3400	+0.299%	3	210	+52.195%
2024-05-15	430.0000	433.0000	430.0000	431.0500	+11.259%	4	208	+52.651%
2024-05-03	378.0600	387.4400	377.4200	387.4300	+7.784%	12	211	+69.837%
2024-05-02	358.9300	359.4500	358.9300	359.4500	-0.567%	2	211	+83.057%
2024-05-01	360.0000	362.0000	334.7500	361.5000	-5.118%	8	211	+82.019%
2024-04-29	379.6500	381.0000	363.0000	381.0000	+2.973%	4	213	+72.703%
2024-04-26	350.0000	370.0000	350.0000	370.0000	+8.824%	8	213	+77.838%
2024-04-25	325.8600	340.0000	325.8600	340.0000	+3.030%	5	215	+93.529%
2024-04-24	345.1000	345.1000	330.0000	330.0000	+0.304%	2	217	+99.394%
2024-04-23	329.0000	329.0000	329.0000	329.0000	+12.287%	3	220	+100.000%
2024-04-19	342.1500	342.1500	293.0000	293.0000	-18.611%	6	220	+124.573%
2024-04-18	345.0000	360.0000	345.0000	360.0000	+2.564%	2	215	+82.778%
2024-04-17	375.0000	375.0000	351.0000	351.0000	-7.632%	5	216	+87.464%
2024-04-16	373.0000	380.0000	373.0000	380.0000	-2.150%	2	211	+73.158%
2024-04-15	395.0000	395.0000	388.0000	388.3500	+3.230%	4	211	+69.435%
2024-04-12	393.0000	393.0000	376.2000	376.2000	-5.658%	4	213	+74.907%
2024-04-11	377.0000	398.7600	377.0000	398.7600	+8.388%	2	214	+65.012%
2024-04-10	363.0000	367.9000	363.0000	367.9000	+3.634%	3	215	+78.853%
2024-04-09	358.7600	358.7600	355.0000	355.0000	-4.836%	5	215	+85.352%
2024-04-08	376.7500	380.0000	372.5000	373.0400	-1.986%	11	213	+76.389%
2024-04-05	376.7000	380.6000	376.7000	380.6000	+3.256%	6	212	+72.885%
2024-04-04	401.0000	401.0000	368.6000	368.6000	-7.001%	4	213	+78.513%
2024-04-03	400.0000	400.0000	396.3500	396.3500	-0.040%	2	212	+66.015%
2024-04-02	383.4000	396.5300	383.4000	396.5100	-0.123%	9	211	+65.948%
2024-04-01	399.7000	402.0000	397.0000	397.0000	-1.244%	7	206	+65.743%
2024-03-28	401.3500	406.4200	401.3500	402.0000	+0.322%	4	202	+63.682%
2024-03-27	411.1300	411.1300	397.0500	400.7100	-8.315%	22	202	+64.209%
2024-03-26	447.7500	450.1500	437.0500	437.0500	-3.521%	10	197	+50.555%
2024-03-25	442.7500	453.0000	442.7500	453.0000	+3.460%	5	197	+45.254%
2024-03-22	426.0200	440.0200	426.0200	437.8500	+3.245%	6	197	+50.280%
2024-03-21	424.0900	424.0900	424.0900	424.0900	+7.911%	10	198	+55.156%
2024-03-19	374.2500	393.0000	374.2500	393.0000	-0.279%	25	204	+67.430%
2024-03-18	423.1600	423.1600	388.0000	394.1000	+2.337%	15	204	+66.963%
2024-03-14	385.9000	387.9000	380.0000	385.1000	-5.462%	6	204	+70.865%
2024-03-13	407.3500	407.3500	407.3500	407.3500	+1.472%	1	206	+61.532%
2024-03-12	373.0000	402.0300	373.0000	401.4400	+8.800%	3	206	+63.910%
2024-03-11	357.6500	379.0000	357.6500	368.9700	-3.721%	8	206	+78.334%
2024-03-08	443.4500	459.0000	373.6700	383.2300	-7.028%	110	201	+71.698%
2024-03-07	408.1000	412.2000	408.1000	412.2000	+8.892%	8	174	+59.631%
2024-03-06	378.9700	378.9700	378.5400	378.5400	+11.172%	2	170	+73.826%
2024-03-05	355.0400	355.0400	340.2000	340.5000	-2.714%	6	170	+93.245%
2024-03-04	348.0000	365.8300	348.0000	350.0000	+9.718%	7	170	+88.000%
2024-03-01	319.0000	319.0000	319.0000	319.0000	+7.047%	2	169	+106.270%
2024-02-29	298.0000	300.0000	293.8500	298.0000	+2.893%	7	168	+120.805%
2024-02-28	289.6200	289.6200	289.6200	289.6200	-0.148%	2	166	+127.194%
2024-02-27	295.0000	295.0000	284.1700	290.0500	-1.781%	4	166	+126.857%
2024-02-26	295.0000	295.3100	295.0000	295.3100	-1.890%	3	164	+122.817%
2024-02-23	309.0000	315.0000	300.0000	301.0000	+6.304%	10	163	+118.605%
2024-02-22	267.0000	285.2700	267.0000	283.1500	+35.478%	20	163	+132.386%
2024-02-21	214.7900	214.7900	203.4700	209.0000	-6.646%	7	158	+214.833%
2024-02-20	242.4400	242.4400	219.0000	223.8800	-13.282%	8	158	+193.907%
2024-02-16	259.0000	259.0000	258.1700	258.1700	+1.790%	4	157	+154.871%
2024-02-15	245.8100	253.6300	245.8100	253.6300	+0.647%	2	157	+159.433%
2024-02-14	252.9100	253.6500	252.0000	252.0000	+3.279%	4	156	+161.111%
2024-02-13	252.0000	252.0000	244.0000	244.0000	-0.611%	11	153	+169.672%
2024-02-12	248.9900	255.3100	245.5000	245.5000	+1.766%	23	161	+168.024%
2024-02-09	231.0300	241.2400	229.5000	241.2400	+5.575%	22	143	+172.757%
2024-02-08	225.9200	228.5000	225.9200	228.5000	+12.573%	17	138	+187.965%
2024-02-06	217.8000	217.8000	200.0500	202.9800	-4.954%	67	123	+224.170%
2024-02-05	206.4000	214.0500	204.1500	213.5600	+11.812%	26	57	+208.110%
2024-02-02	184.2100	195.1500	184.2100	191.0000	+12.671%	36	53	+244.503%
2024-02-01	169.5200	169.5200	169.5200	169.5200	+0.160%	1	18	+288.155%
2024-01-25	169.2500	169.2500	169.2500	169.2500	+1.438%	1	17	+288.774%
2024-01-24	166.8500	166.8500	166.8500	166.8500	+10.709%	1	16	+294.366%
2024-01-23	150.7100	150.7100	150.7100	150.7100	+1.209%	1	15	+336.600%
2024-01-19	148.9100	148.9100	148.9100	148.9100	+8.614%	2	14	+341.878%
2024-01-18	137.1000	137.1000	137.1000	137.1000	+9.856%	11	12	+379.942%
2024-01-11	124.8000	124.8000	124.8000	124.8000	0.000%	1	1	+427.244%