Dark

NVDA20261218C810
NVDA Dec 18 2026 810.00 Call (NVDA261218C00810000)
option OPRA

Inactive

Jun 7, 2024

582.67+0.825%(+4.77)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	587.7000	589.0000	582.6700	582.6700	+0.825%	6	236	0.000%
2024-06-06	593.5700	593.5700	577.9000	577.9000	-3.868%	3	238	+0.825%
2024-06-05	601.1500	601.1500	601.1500	601.1500	+11.566%	1	239	-3.074%
2024-06-03	538.8300	538.8300	538.8300	538.8300	+0.011%	2	239	+8.136%
2024-05-29	538.7700	538.7700	538.7700	538.7700	+0.143%	3	241	+8.148%
2024-05-28	515.0800	538.0000	515.0800	538.0000	+19.415%	19	244	+8.303%
2024-05-23	440.9000	450.5300	440.9000	450.5300	+20.103%	2	257	+29.330%
2024-05-21	375.8500	375.8500	375.1200	375.1200	+2.840%	9	258	+55.329%
2024-05-17	369.3600	369.3600	364.7600	364.7600	-4.864%	4	259	+59.741%
2024-05-16	383.4100	383.4100	383.4100	383.4100	-0.117%	6	261	+51.970%
2024-05-15	383.7100	384.1200	383.7000	383.8600	+8.163%	33	267	+51.792%
2024-05-13	351.1500	354.8900	351.1500	354.8900	+3.702%	2	292	+64.183%
2024-05-09	342.2200	342.2200	342.2200	342.2200	-2.657%	5	293	+70.262%
2024-05-08	351.5600	351.7200	351.0000	351.5600	-0.642%	22	293	+65.738%
2024-05-07	359.0000	359.0000	353.8200	353.8300	-2.195%	5	293	+64.675%
2024-05-06	363.0700	364.2000	361.7700	361.7700	+8.646%	89	293	+61.061%
2024-05-03	332.9700	332.9800	332.9700	332.9800	+7.309%	12	220	+74.986%
2024-05-02	313.0000	313.0000	310.3000	310.3000	-2.544%	17	223	+87.776%
2024-05-01	292.5600	319.4300	292.5600	318.4000	-3.559%	17	213	+82.999%
2024-04-30	332.1800	332.1800	329.0500	330.1500	-1.067%	6	201	+76.486%
2024-04-29	320.0000	333.7100	320.0000	333.7100	+5.271%	30	204	+74.604%
2024-04-26	316.0000	317.0000	315.0000	317.0000	+9.571%	20	218	+83.808%
2024-04-25	272.5000	289.3100	272.4300	289.3100	+0.577%	44	214	+101.400%
2024-04-24	291.6700	291.6700	280.6000	287.6500	-1.236%	9	226	+102.562%
2024-04-23	283.5000	291.2500	283.5000	291.2500	+12.019%	5	226	+100.058%
2024-04-22	260.0000	260.0000	260.0000	260.0000	+1.861%	1	226	+124.104%
2024-04-19	301.4600	301.4600	255.2500	255.2500	-17.395%	12	226	+128.274%
2024-04-18	309.0000	309.0000	309.0000	309.0000	+0.325%	17	221	+88.566%
2024-04-17	319.0900	319.0900	308.0000	308.0000	-9.190%	2	207	+89.179%
2024-04-12	348.8000	348.8000	339.1700	339.1700	+4.382%	6	205	+71.793%
2024-04-10	318.2500	324.9300	318.2500	324.9300	+4.799%	2	203	+79.322%
2024-04-09	302.0500	310.0500	302.0500	310.0500	-12.858%	4	204	+87.928%
2024-04-03	355.8000	355.8000	355.8000	355.8000	+4.035%	1	204	+63.763%
2024-04-02	342.0000	342.0000	342.0000	342.0000	-9.284%	1	204	+70.371%
2024-03-22	377.0000	377.0000	377.0000	377.0000	+3.079%	2	203	+54.554%
2024-03-21	364.2100	365.7400	360.9500	365.7400	+6.064%	5	204	+59.313%
2024-03-20	347.6700	347.6700	344.7800	344.8300	+7.090%	7	202	+68.973%
2024-03-19	319.0000	322.0000	319.0000	322.0000	-5.012%	5	208	+80.953%
2024-03-18	338.9900	338.9900	338.9900	338.9900	+0.513%	2	203	+71.884%
2024-03-14	337.2600	337.2600	337.2600	337.2600	+7.104%	1	203	+72.766%
2024-03-11	320.0000	333.6900	314.8900	314.8900	-8.195%	23	204	+85.039%
2024-03-08	408.5300	420.1200	343.0000	343.0000	-6.417%	12	204	+69.875%
2024-03-07	363.1500	366.5200	363.1500	366.5200	+11.053%	2	203	+58.974%
2024-03-06	326.7600	330.0400	326.7600	330.0400	+8.924%	5	203	+76.545%
2024-03-05	308.0000	309.1800	301.3800	303.0000	-4.804%	41	208	+92.300%
2024-03-04	302.8400	318.2900	302.8400	318.2900	+15.910%	6	203	+83.063%
2024-03-01	266.0000	278.0000	266.0000	274.6000	+9.263%	56	200	+112.189%
2024-02-29	251.3600	251.3600	251.3200	251.3200	+2.777%	6	187	+131.844%
2024-02-28	244.5300	244.5300	244.5300	244.5300	-3.352%	1	184	+138.282%
2024-02-27	248.9200	253.3400	248.9200	253.0100	+0.285%	4	183	+130.295%
2024-02-26	253.5000	260.0500	252.2900	252.2900	-1.449%	5	181	+130.952%
2024-02-23	273.5000	275.5600	253.0000	256.0000	+5.229%	44	182	+127.605%
2024-02-22	232.2700	245.0000	232.0000	243.2800	+43.106%	7	176	+139.506%
2024-02-21	180.0000	180.0000	167.6800	170.0000	-7.609%	11	175	+242.747%
2024-02-20	184.0000	189.2500	182.5900	184.0000	-15.678%	5	171	+216.668%
2024-02-14	216.7800	218.2100	216.7800	218.2100	+4.909%	2	170	+167.023%
2024-02-13	207.0000	208.0000	207.0000	208.0000	-1.188%	71	171	+180.130%
2024-02-12	215.2300	215.8100	210.5000	210.5000	+4.167%	3	124	+176.803%
2024-02-09	202.0800	202.0800	202.0800	202.0800	+6.915%	23	122	+188.336%
2024-02-08	190.1300	190.1300	189.0100	189.0100	+2.919%	7	99	+208.275%
2024-02-07	182.0000	183.6500	182.0000	183.6500	+5.698%	11	93	+217.272%
2024-02-06	173.1500	173.7500	170.1500	173.7500	-3.230%	44	93	+235.350%
2024-02-05	174.7800	179.5500	174.7800	179.5500	+13.603%	28	111	+224.517%
2024-02-02	146.3200	158.1500	146.3200	158.0500	+20.053%	74	91	+268.662%
2024-01-31	131.6500	131.6500	131.6500	131.6500	-0.642%	1	31	+342.590%
2024-01-26	132.5000	132.5000	132.5000	132.5000	-3.636%	1	31	+339.751%
2024-01-25	135.8000	137.5000	135.8000	137.5000	-1.079%	2	30	+323.760%
2024-01-24	133.5000	139.0000	133.5000	139.0000	+13.469%	3	29	+319.187%
2024-01-23	122.5000	122.5000	122.5000	122.5000	-3.070%	1	30	+375.649%
2024-01-22	126.3800	126.3800	126.3800	126.3800	+4.016%	1	29	+361.046%
2024-01-19	121.5000	121.5000	121.5000	121.5000	+19.882%	3	29	+379.564%
2024-01-17	108.3500	108.3500	101.3500	101.3500	-4.206%	3	26	+474.909%
2024-01-16	104.7000	106.0700	104.7000	105.8000	+4.649%	33	24	+450.728%
2024-01-11	101.1000	101.1000	101.1000	101.1000	+12.271%	5	7	+476.330%
2024-01-09	90.0500	90.0500	90.0500	90.0500	0.000%	2	2	+547.052%