Dark

NVDA20261218C750
NVDA Dec 18 2026 750.00 Call (NVDA261218C00750000)
option OPRA

Inactive

Jun 7, 2024

638.00+0.933%(+5.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	636.0200	638.0000	636.0200	638.0000	+0.933%	4	639	0.000%
2024-06-06	655.5600	658.4600	625.1400	632.1000	-1.720%	19	640	+0.933%
2024-06-05	618.3200	643.1600	618.3200	643.1600	+9.683%	3	656	-0.802%
2024-06-04	586.3800	586.3800	586.3800	586.3800	+3.784%	1	656	+8.803%
2024-06-03	565.0000	565.0000	565.0000	565.0000	+6.299%	10	656	+12.920%
2024-05-31	516.3700	531.5200	514.7000	531.5200	-6.150%	10	656	+20.033%
2024-05-30	566.3500	566.3500	566.3500	566.3500	-2.185%	2	657	+12.651%
2024-05-29	570.1300	579.0000	570.1300	579.0000	+1.047%	2	657	+10.190%
2024-05-28	553.9600	573.0000	553.9600	573.0000	+14.632%	6	655	+11.344%
2024-05-24	490.4700	499.8600	487.9600	499.8600	+4.760%	16	654	+27.636%
2024-05-23	463.3000	499.8900	463.3000	477.1500	+18.400%	24	662	+33.711%
2024-05-22	411.0000	411.0000	403.0000	403.0000	-2.187%	4	662	+58.313%
2024-05-21	410.0000	412.0100	410.0000	412.0100	-0.360%	3	662	+54.851%
2024-05-20	411.6000	413.5000	411.6000	413.5000	+2.861%	21	662	+54.293%
2024-05-17	402.6200	402.6200	402.0000	402.0000	-2.427%	6	648	+58.706%
2024-05-15	408.4200	412.0000	408.0700	412.0000	+7.741%	5	647	+54.854%
2024-05-14	382.4000	382.4000	382.4000	382.4000	+1.215%	2	650	+66.841%
2024-05-13	377.7000	377.8100	377.7000	377.8100	-0.448%	2	648	+68.868%
2024-05-10	379.5100	379.5100	379.5100	379.5100	+1.203%	4	648	+68.112%
2024-05-07	375.0000	375.0000	375.0000	375.0000	-4.641%	1	646	+70.133%
2024-05-06	390.1900	393.2500	390.1900	393.2500	+10.302%	30	647	+62.238%
2024-05-03	356.5200	356.5200	356.5200	356.5200	+10.893%	2	642	+78.952%
2024-05-01	337.4000	340.0500	321.5000	321.5000	-9.027%	5	642	+98.445%
2024-04-30	353.4000	353.4000	353.4000	353.4000	-0.939%	1	645	+80.532%
2024-04-29	344.0000	356.7500	343.8500	356.7500	-0.985%	4	645	+78.837%
2024-04-26	352.0300	361.2100	352.0300	360.3000	+17.919%	8	646	+77.075%
2024-04-25	296.0000	305.5500	296.0000	305.5500	+3.946%	2	646	+108.804%
2024-04-22	285.6000	299.0000	278.0700	293.9500	+6.469%	94	647	+117.044%
2024-04-19	326.1000	330.0000	273.5900	276.0900	-18.892%	67	614	+131.084%
2024-04-18	346.6000	346.6000	340.4000	340.4000	+1.785%	70	576	+87.427%
2024-04-17	345.0000	345.0000	334.4300	334.4300	-7.871%	13	558	+90.772%
2024-04-16	352.5000	363.0000	352.2500	363.0000	-0.357%	19	558	+75.758%
2024-04-12	370.0000	370.0000	364.3000	364.3000	-1.567%	26	572	+75.130%
2024-04-11	354.7800	370.1000	354.1700	370.1000	+5.472%	35	572	+72.386%
2024-04-10	350.9000	350.9000	350.9000	350.9000	+5.132%	1	558	+81.818%
2024-04-09	343.9000	344.0000	324.2600	333.7700	-6.083%	55	558	+91.150%
2024-04-08	355.5700	355.5700	355.3900	355.3900	+1.540%	3	547	+79.521%
2024-04-04	376.4000	376.4000	350.0000	350.0000	-6.915%	97	548	+82.286%
2024-04-03	376.0700	376.1000	376.0000	376.0000	-2.492%	11	537	+69.681%
2024-03-27	393.8800	393.8800	383.1500	385.6100	-4.675%	28	527	+65.452%
2024-03-26	425.1500	425.1500	404.5200	404.5200	-5.814%	14	505	+57.718%
2024-03-25	429.4900	429.4900	429.4900	429.4900	+1.956%	1	496	+48.548%
2024-03-22	397.0000	421.2500	397.0000	421.2500	+7.470%	26	496	+51.454%
2024-03-21	389.4600	401.0300	389.4600	391.9700	+3.572%	4	495	+62.768%
2024-03-20	371.4400	378.4500	371.4400	378.4500	+0.890%	4	493	+68.582%
2024-03-19	350.2400	381.5800	350.2400	375.1100	-7.024%	8	491	+70.083%
2024-03-18	403.6000	403.6000	403.4500	403.4500	+7.409%	5	495	+58.136%
2024-03-15	363.4400	375.7000	363.4400	375.6200	+3.485%	10	487	+69.853%
2024-03-14	381.0000	381.0000	362.9700	362.9700	-4.732%	10	487	+75.772%
2024-03-13	381.9300	383.1700	373.6500	381.0000	+1.074%	17	487	+67.454%
2024-03-12	355.6100	383.1500	355.6100	376.9500	+11.018%	5	497	+69.253%
2024-03-11	338.3500	363.4200	338.3500	339.5400	-6.720%	76	493	+87.901%
2024-03-08	420.9500	438.0000	364.0000	364.0000	-7.034%	44	474	+75.275%
2024-03-07	380.0000	392.0000	380.0000	391.5400	+7.207%	30	468	+62.946%
2024-03-06	363.5000	365.2200	363.5000	365.2200	+12.237%	21	446	+74.689%
2024-03-05	325.3500	325.4000	325.3500	325.4000	-6.698%	2	425	+96.066%
2024-03-04	329.5200	348.7600	326.0000	348.7600	+14.951%	53	425	+82.934%
2024-03-01	287.3500	303.4000	287.3500	303.4000	+10.067%	22	440	+110.283%
2024-02-29	275.6500	275.6500	275.6500	275.6500	+3.008%	3	433	+131.453%
2024-02-28	275.0000	275.0000	267.6000	267.6000	-4.309%	5	430	+138.416%
2024-02-27	277.0900	279.6500	277.0900	279.6500	+0.431%	2	429	+128.142%
2024-02-26	282.7600	286.2300	276.5000	278.4500	-4.346%	8	429	+129.126%
2024-02-23	300.0000	300.0000	274.9000	291.1000	+6.747%	16	425	+119.169%
2024-02-22	243.0000	272.7000	243.0000	272.7000	+44.976%	224	424	+133.957%
2024-02-21	198.0300	199.7000	188.1000	188.1000	-10.052%	38	294	+239.181%
2024-02-20	228.6500	228.6500	200.8000	209.1200	-11.013%	37	277	+205.088%
2024-02-16	235.0000	245.0000	235.0000	235.0000	0.000%	178	204	+171.489%
2024-02-15	236.8200	236.8200	235.0000	235.0000	-2.104%	2	204	+171.489%
2024-02-14	239.3000	242.5500	231.2500	240.0500	+6.306%	71	204	+165.778%
2024-02-13	216.1500	235.0000	216.1500	225.8100	-0.743%	33	215	+182.538%
2024-02-12	220.3500	244.7000	220.3500	227.5000	+1.251%	92	190	+180.440%
2024-02-09	216.1600	224.6900	216.1600	224.6900	+7.538%	47	139	+183.947%
2024-02-08	208.9300	217.8000	208.8500	208.9400	-0.301%	7	141	+205.351%
2024-02-07	193.8100	209.5700	192.5300	209.5700	+8.305%	43	139	+204.433%
2024-02-06	202.1100	202.1100	183.0000	193.5000	-3.803%	61	127	+229.716%
2024-02-05	195.3500	201.1500	190.2000	201.1500	+13.631%	41	94	+217.176%
2024-02-02	170.0000	183.1500	170.0000	177.0200	+13.949%	32	69	+260.411%
2024-02-01	152.0000	158.5000	151.0000	155.3500	+3.636%	42	74	+310.686%
2024-01-31	152.0000	152.0000	145.0000	149.9000	-3.290%	6	52	+325.617%
2024-01-30	160.0000	161.5000	155.0000	155.0000	+0.649%	8	52	+311.613%
2024-01-29	145.9500	154.0000	145.9500	154.0000	-0.220%	11	47	+314.286%
2024-01-25	154.3400	154.3400	154.3400	154.3400	+4.284%	1	46	+313.373%
2024-01-24	147.0000	156.2000	147.0000	148.0000	+7.246%	21	45	+331.081%
2024-01-23	138.0000	138.0000	138.0000	138.0000	-0.029%	2	28	+362.319%
2024-01-22	142.5300	142.5300	138.0000	138.0400	+7.499%	8	26	+362.185%
2024-01-18	125.5500	128.4100	125.5500	128.4100	+6.194%	11	25	+396.846%
2024-01-16	120.6500	120.9200	120.6500	120.9200	+7.009%	2	14	+427.622%
2024-01-12	113.0000	113.0000	113.0000	113.0000	-2.653%	1	13	+464.602%
2024-01-11	113.5900	116.0800	113.4000	116.0800	+3.560%	6	13	+449.621%
2024-01-10	112.0900	112.0900	112.0900	112.0900	+0.027%	1	8	+469.185%
2024-01-09	109.3400	112.0600	108.7300	112.0600	+11.116%	5	7	+469.338%
2024-01-08	97.1800	100.8500	97.1800	100.8500	0.000%	3	3	+532.623%