Dark

NVDA20261218C800
NVDA Dec 18 2026 800.00 Call (NVDA261218C00800000)
option OPRA

Inactive

Jun 7, 2024

591.15-1.762%(-10.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	588.0000	591.1500	588.0000	591.1500	-1.762%	10	1,713	0.000%
2024-06-06	640.0000	640.0000	584.3500	601.7500	-2.446%	25	1,713	-1.762%
2024-06-05	590.2500	617.1200	590.2500	616.8400	+8.599%	29	1,715	-4.165%
2024-06-04	547.6500	568.0000	547.6500	568.0000	+4.710%	29	1,726	+4.076%
2024-06-03	543.0000	543.0000	541.0000	542.4500	+5.993%	3	1,731	+8.978%
2024-05-31	532.4800	532.4800	488.2000	511.7800	-1.600%	74	1,733	+15.509%
2024-05-30	559.8000	559.8000	519.3900	520.1000	-5.741%	4	1,742	+13.661%
2024-05-29	525.0000	557.1000	525.0000	551.7800	+2.181%	19	1,745	+7.135%
2024-05-28	517.8500	552.0000	516.7300	540.0000	+13.498%	65	1,745	+9.472%
2024-05-24	461.1500	475.7800	461.1500	475.7800	+7.037%	32	1,735	+24.249%
2024-05-23	445.1500	475.1000	441.0000	444.5000	+15.155%	360	1,849	+32.992%
2024-05-22	387.7500	387.7500	376.3800	386.0000	-0.868%	55	1,849	+53.148%
2024-05-21	382.3000	389.3800	382.3000	389.3800	+0.615%	15	1,808	+51.818%
2024-05-20	385.8500	387.2500	385.8500	387.0000	+3.614%	6	1,807	+52.752%
2024-05-17	380.0000	380.5500	368.0000	373.5000	-3.707%	14	1,806	+58.273%
2024-05-16	390.0000	395.0700	387.8800	387.8800	+0.227%	12	1,809	+52.405%
2024-05-15	375.0000	388.2800	373.1900	387.0000	+7.766%	151	1,809	+52.752%
2024-05-14	359.1100	359.1100	359.1100	359.1100	+1.087%	10	1,809	+64.615%
2024-05-13	357.8500	358.9300	348.0000	355.2500	+0.282%	47	1,809	+66.404%
2024-05-10	356.8000	356.8000	351.0000	354.2500	+3.031%	8	1,797	+66.874%
2024-05-09	350.0800	350.2500	343.7800	343.8300	-3.743%	27	1,796	+71.931%
2024-05-08	355.4300	357.2000	354.4900	357.2000	-0.501%	4	1,774	+65.496%
2024-05-07	362.2500	362.2500	352.2100	359.0000	-2.763%	6	1,773	+64.666%
2024-05-06	346.9000	369.2000	346.6500	369.2000	+6.906%	136	1,773	+60.116%
2024-05-03	335.1400	345.3500	334.7500	345.3500	+6.672%	60	1,721	+71.174%
2024-05-02	312.3000	323.7500	305.4000	323.7500	+7.899%	178	1,712	+82.595%
2024-05-01	311.0000	315.1600	294.6500	300.0500	-9.583%	93	1,670	+97.017%
2024-04-30	340.8500	348.7300	331.8500	331.8500	-0.599%	21	1,650	+78.138%
2024-04-29	328.0000	339.1500	325.4700	333.8500	-0.669%	15	1,642	+77.071%
2024-04-26	311.6800	340.0000	311.6800	336.1000	+11.754%	132	1,634	+75.885%
2024-04-25	276.3000	302.0000	275.5500	300.7500	+9.364%	28	1,579	+96.559%
2024-04-24	305.5800	307.0000	275.0000	275.0000	-6.780%	32	1,563	+114.964%
2024-04-23	287.9400	296.2800	285.2500	295.0000	+7.743%	7	1,547	+100.390%
2024-04-22	265.2000	279.6400	258.1000	273.8000	+7.058%	52	1,547	+115.906%
2024-04-19	298.0000	298.0500	252.2500	255.7500	-21.296%	116	1,541	+131.144%
2024-04-18	307.0000	324.9500	307.0000	324.9500	+4.432%	50	1,518	+81.920%
2024-04-17	316.0500	318.2100	311.1600	311.1600	-7.627%	7	1,476	+89.983%
2024-04-16	336.8500	336.8500	336.8500	336.8500	+2.184%	1	1,478	+75.494%
2024-04-15	354.0000	356.9800	329.6500	329.6500	-4.116%	20	1,477	+79.327%
2024-04-12	347.5000	347.5000	342.9000	343.8000	-3.141%	6	1,494	+71.946%
2024-04-11	349.3000	354.9500	345.0000	354.9500	+7.236%	23	1,492	+66.545%
2024-04-10	318.9900	332.8200	318.9900	331.0000	+5.785%	18	1,475	+78.595%
2024-04-09	329.1000	329.1000	304.1500	312.9000	-5.937%	128	1,474	+88.926%
2024-04-08	332.8000	333.2900	332.6500	332.6500	-3.023%	6	1,551	+77.709%
2024-04-05	341.0000	343.0200	339.5300	343.0200	+4.848%	8	1,554	+72.337%
2024-04-04	358.8400	358.8400	327.1600	327.1600	-9.261%	7	1,555	+80.691%
2024-04-03	347.0500	360.5500	347.0500	360.5500	+0.712%	2	1,553	+63.958%
2024-04-01	373.0000	373.0000	357.1500	358.0000	-1.358%	3	1,552	+65.126%
2024-03-28	361.9500	364.6900	361.9500	362.9300	+0.546%	15	1,561	+62.883%
2024-03-27	367.9500	367.9500	357.0000	360.9600	-9.676%	17	1,561	+63.772%
2024-03-26	405.3500	407.9700	396.0900	399.6300	-1.617%	35	1,558	+47.924%
2024-03-25	400.0000	411.7000	400.0000	406.2000	+3.483%	23	1,537	+45.532%
2024-03-22	373.4800	395.2100	373.4800	392.5300	+6.089%	34	1,540	+50.600%
2024-03-21	371.9800	371.9800	362.8500	370.0000	+5.714%	9	1,542	+59.770%
2024-03-20	356.8500	358.0000	345.0000	350.0000	-2.737%	6	1,538	+68.900%
2024-03-19	334.7300	359.8500	324.7500	359.8500	+1.261%	33	1,538	+64.277%
2024-03-18	381.1000	381.1500	351.0500	355.3700	-0.233%	20	1,540	+66.348%
2024-03-15	339.3000	358.5700	338.5300	356.2000	+3.547%	42	1,538	+65.960%
2024-03-14	362.3000	362.3000	338.0000	344.0000	-6.142%	59	1,538	+71.846%
2024-03-13	358.6000	366.5100	354.0000	366.5100	+1.344%	4	1,571	+61.292%
2024-03-12	337.3400	362.7500	326.6600	361.6500	+13.641%	32	1,571	+63.459%
2024-03-11	316.0000	339.9500	315.0000	318.2400	-4.271%	33	1,553	+85.756%
2024-03-08	388.9200	423.5100	332.4400	332.4400	-10.596%	218	1,530	+77.822%
2024-03-07	359.2500	371.8400	354.3900	371.8400	+8.093%	34	1,486	+58.980%
2024-03-06	329.2900	344.0000	329.0000	344.0000	+9.554%	74	1,493	+71.846%
2024-03-05	306.0000	315.5000	297.5500	314.0000	-0.633%	24	1,497	+88.264%
2024-03-04	300.0000	333.1500	300.0000	316.0000	+11.957%	114	1,496	+87.073%
2024-03-01	266.8700	283.3000	265.9500	282.2500	+6.509%	94	1,518	+109.442%
2024-02-29	255.4500	265.0000	251.2500	265.0000	+6.747%	77	1,514	+123.075%
2024-02-28	249.0500	250.6700	243.0000	248.2500	-2.647%	24	1,479	+138.127%
2024-02-27	250.0000	257.0000	249.3800	255.0000	-1.923%	18	1,482	+131.824%
2024-02-26	263.4900	268.2400	255.9000	260.0000	+1.045%	48	1,479	+127.365%
2024-02-23	269.1300	287.6000	246.1000	257.3100	+1.323%	366	1,458	+129.742%
2024-02-22	225.1500	253.9500	225.0000	253.9500	+44.003%	498	1,473	+132.782%
2024-02-21	187.8000	187.8800	170.0000	176.3500	-9.098%	29	1,310	+235.214%
2024-02-20	209.9900	211.0000	184.0000	194.0000	-7.904%	31	1,300	+204.716%
2024-02-16	220.0000	224.1000	210.6500	210.6500	-2.264%	28	1,288	+180.631%
2024-02-15	216.0000	216.0000	215.1000	215.5300	-2.621%	5	1,288	+174.277%
2024-02-14	222.3700	225.6000	213.4000	221.3300	+4.401%	37	1,289	+167.090%
2024-02-13	203.0500	219.7100	203.0500	212.0000	+0.890%	40	1,284	+178.844%
2024-02-12	209.2400	222.0000	203.7500	210.1300	+0.975%	46	1,276	+181.326%
2024-02-09	196.5000	208.1000	195.8900	208.1000	+8.160%	234	1,263	+184.070%
2024-02-08	196.1900	196.1900	190.8500	192.4000	-1.333%	19	1,163	+207.251%
2024-02-07	172.9600	195.0000	171.3600	195.0000	+9.859%	20	1,152	+203.154%
2024-02-06	186.3500	186.3500	166.9500	177.5000	-1.389%	75	1,142	+233.042%
2024-02-05	177.6500	185.0500	171.6500	180.0000	+12.122%	1,053	1,123	+228.417%
2024-02-02	151.9200	164.1000	145.2600	160.5400	+14.508%	116	218	+268.226%
2024-02-01	138.3400	143.0000	138.3400	140.2000	+4.424%	4	140	+321.648%
2024-01-31	134.2600	134.2600	134.2600	134.2600	-6.996%	1	140	+340.302%
2024-01-30	144.3600	144.3600	144.3600	144.3600	+3.247%	5	139	+309.497%
2024-01-29	134.1000	139.8200	134.1000	139.8200	+4.734%	5	134	+322.794%
2024-01-25	140.2500	140.2500	133.5000	133.5000	-3.261%	15	131	+342.809%
2024-01-24	126.5000	142.5000	126.5000	138.0000	+11.111%	9	124	+328.370%
2024-01-23	124.2000	124.2000	124.2000	124.2000	-2.205%	1	120	+375.966%
2024-01-22	126.5500	128.5000	126.5500	127.0000	+1.600%	81	121	+365.472%
2024-01-19	114.7500	126.5000	114.7500	125.0000	+10.767%	12	58	+372.920%
2024-01-18	114.6800	115.7000	112.8400	112.8500	+5.467%	20	51	+423.837%
2024-01-17	105.0000	108.0000	105.0000	107.0000	-1.054%	17	35	+452.477%
2024-01-16	102.6500	110.0000	102.6500	108.1400	+7.709%	11	30	+446.652%
2024-01-12	100.4000	100.4000	100.4000	100.4000	-4.198%	2	22	+488.795%
2024-01-11	104.0000	106.2000	104.0000	104.8000	+4.331%	6	22	+464.074%
2024-01-10	99.5000	100.4500	99.5000	100.4500	+9.007%	6	20	+488.502%
2024-01-09	102.5200	103.0000	92.1500	92.1500	+4.301%	15	17	+541.508%
2024-01-08	89.2400	89.2400	88.3500	88.3500	+14.740%	2	3	+569.100%
2024-01-05	77.0000	77.0000	77.0000	77.0000	0.000%	1	1	+667.727%