Dark

NVDA20261218C780
NVDA Dec 18 2026 780.00 Call (NVDA261218C00780000)
option OPRA

Inactive

Jun 7, 2024

602.47-2.992%(-18.58)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	602.4500	602.4700	602.4500	602.4700	-2.992%	4	93	0.000%
2024-06-06	621.0500	621.0500	621.0500	621.0500	+8.189%	1	93	-2.992%
2024-06-04	560.1000	574.0700	560.1000	574.0400	+6.221%	11	94	+4.953%
2024-06-03	540.4200	540.4200	540.4200	540.4200	+5.109%	1	104	+11.482%
2024-05-31	514.1500	514.1500	514.1500	514.1500	-7.260%	2	105	+17.178%
2024-05-30	566.9200	566.9200	553.7500	554.4000	-1.942%	5	106	+8.671%
2024-05-29	554.0000	567.4500	554.0000	565.3800	+2.339%	12	108	+6.560%
2024-05-28	556.9500	556.9500	552.2700	552.4600	+13.909%	6	107	+9.052%
2024-05-24	485.0000	485.0000	485.0000	485.0000	+0.310%	2	113	+24.221%
2024-05-23	464.2500	483.5000	464.2500	483.5000	+22.139%	5	118	+24.606%
2024-05-22	395.8600	395.8600	395.8600	395.8600	-0.098%	1	118	+52.193%
2024-05-20	396.2500	396.2500	396.2500	396.2500	+4.438%	1	118	+52.043%
2024-05-17	384.8500	384.8500	377.1500	379.4100	-1.370%	6	119	+58.791%
2024-05-15	384.3700	384.6800	384.3700	384.6800	+7.177%	2	118	+56.616%
2024-05-14	358.9200	358.9200	358.9200	358.9200	+1.042%	2	117	+67.856%
2024-05-09	355.2200	355.2200	355.2200	355.2200	-5.727%	5	115	+69.605%
2024-05-06	377.0000	377.0000	376.8000	376.8000	+15.075%	2	115	+59.891%
2024-05-02	323.2500	327.4400	323.2500	327.4400	-0.049%	2	115	+83.994%
2024-05-01	327.6000	327.6000	327.6000	327.6000	-3.963%	10	115	+83.904%
2024-04-30	339.5900	341.1200	339.5900	341.1200	+1.812%	2	115	+76.615%
2024-04-26	336.3500	336.3500	335.0500	335.0500	+8.529%	12	114	+79.815%
2024-04-25	283.4200	308.7200	283.4200	308.7200	+6.503%	4	119	+95.151%
2024-04-24	287.5000	290.7000	287.5000	289.8700	-3.441%	15	120	+107.841%
2024-04-23	293.7600	300.2000	292.8400	300.2000	+6.833%	3	118	+100.690%
2024-04-22	282.6000	282.6000	271.6500	281.0000	+7.441%	6	118	+114.402%
2024-04-19	305.0000	305.0000	261.5400	261.5400	-19.933%	22	117	+130.355%
2024-04-17	325.0000	326.6500	325.0000	326.6500	-8.347%	2	104	+84.439%
2024-04-15	356.4000	356.4000	356.4000	356.4000	-1.261%	2	105	+69.043%
2024-04-11	360.9500	360.9500	360.9500	360.9500	+7.196%	1	105	+66.912%
2024-04-10	336.7200	336.7200	336.7200	336.7200	-1.705%	1	106	+78.923%
2024-04-08	342.5600	342.5600	342.5600	342.5600	-1.560%	1	107	+75.873%
2024-04-05	347.9900	347.9900	347.9900	347.9900	-5.504%	2	108	+73.129%
2024-04-01	381.9700	381.9700	368.2600	368.2600	-1.614%	2	108	+63.599%
2024-03-28	374.9200	374.9200	374.3000	374.3000	-1.448%	3	109	+60.959%
2024-03-27	379.8000	379.8000	379.8000	379.8000	-4.812%	6	109	+58.628%
2024-03-26	399.0000	399.0000	399.0000	399.0000	-1.054%	1	109	+50.995%
2024-03-22	406.9000	406.9000	403.2500	403.2500	+20.915%	4	109	+49.404%
2024-03-19	333.5000	333.5000	332.3800	333.5000	-7.090%	12	109	+80.651%
2024-03-15	358.9500	358.9500	358.9500	358.9500	+2.373%	2	99	+67.842%
2024-03-14	350.6300	350.6300	350.6300	350.6300	-5.745%	5	99	+71.825%
2024-03-12	367.5800	372.0000	367.5800	372.0000	+11.628%	2	94	+61.954%
2024-03-11	339.1900	346.0500	331.0400	333.2500	-5.394%	4	94	+80.786%
2024-03-08	429.2500	429.2500	341.0000	352.2500	-7.485%	8	93	+71.035%
2024-03-07	373.5200	381.2500	373.5200	380.7500	+9.383%	13	94	+58.232%
2024-03-06	334.9800	348.5500	334.9800	348.0900	+11.264%	17	89	+73.079%
2024-03-05	317.8400	317.8400	312.8500	312.8500	-5.352%	2	95	+92.575%
2024-03-04	318.0000	331.2700	308.5000	330.5400	+14.117%	40	96	+82.268%
2024-03-01	273.1000	289.6500	273.1000	289.6500	+7.278%	30	88	+107.999%
2024-02-29	265.2800	270.0000	264.2500	270.0000	+6.299%	9	90	+123.137%
2024-02-28	254.0000	260.0000	251.2500	254.0000	-3.583%	13	87	+137.193%
2024-02-27	261.0900	263.4400	261.0900	263.4400	-2.520%	4	88	+128.693%
2024-02-26	264.9800	272.5900	264.9800	270.2500	+1.770%	23	85	+122.931%
2024-02-23	285.2500	285.2500	260.0000	265.5500	+1.743%	18	76	+126.876%
2024-02-22	230.5500	261.0000	230.5500	261.0000	+45.000%	56	70	+130.831%
2024-02-21	198.0000	198.0000	180.0000	180.0000	-9.729%	17	36	+234.706%
2024-02-20	192.0800	199.4000	192.0800	199.4000	-12.023%	7	48	+202.141%
2024-02-16	232.5400	232.5400	225.2500	226.6500	+1.328%	18	36	+165.815%
2024-02-15	224.4200	224.4200	223.6800	223.6800	-1.830%	3	36	+169.345%
2024-02-14	230.6000	234.0000	223.5000	227.8500	+2.765%	21	33	+164.415%
2024-02-13	224.0000	224.0000	221.7200	221.7200	+1.071%	6	17	+171.726%
2024-02-12	230.2500	230.2500	219.3700	219.3700	+3.054%	2	15	+174.636%
2024-02-09	210.8800	212.8700	210.8800	212.8700	+7.223%	3	14	+183.023%
2024-02-08	198.4800	198.5300	198.4800	198.5300	+7.140%	3	14	+203.465%
2024-02-06	191.1000	191.1000	181.0000	185.3000	-1.152%	6	15	+225.132%
2024-02-05	187.2700	187.4600	187.2700	187.4600	+11.997%	4	9	+221.386%
2024-02-02	162.2000	167.3800	162.2000	167.3800	+13.095%	2	8	+259.941%
2024-01-30	148.0000	148.0000	148.0000	148.0000	+8.227%	2	8	+307.074%
2024-01-26	136.7500	136.7500	136.7500	136.7500	-1.654%	1	8	+340.563%
2024-01-25	144.9500	144.9500	139.0500	139.0500	+2.243%	2	9	+333.276%
2024-01-22	136.0000	136.0000	136.0000	136.0000	+14.180%	1	10	+342.993%
2024-01-18	119.1100	119.1100	119.1100	119.1100	+12.474%	2	9	+405.810%
2024-01-12	105.9000	105.9000	105.9000	105.9000	-0.236%	1	8	+468.905%
2024-01-11	106.1500	106.1500	106.1500	106.1500	+0.788%	6	8	+467.565%
2024-01-09	105.3200	105.3200	105.3200	105.3200	+14.106%	1	2	+472.038%
2024-01-08	92.1400	92.3000	92.1400	92.3000	0.000%	2	1	+552.730%