Dark

NVDA20261218C820
NVDA Dec 18 2026 820.00 Call (NVDA261218C00820000)
option OPRA

Inactive

Jun 7, 2024

582.10-3.418%(-20.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	582.1000	582.1000	582.1000	582.1000	-3.418%	2	263	0.000%
2024-06-05	584.0000	602.7000	584.0000	602.7000	+11.611%	12	263	-3.418%
2024-06-04	540.0000	540.0000	540.0000	540.0000	+1.270%	1	264	+7.796%
2024-06-03	531.4000	533.2300	525.0000	533.2300	+8.391%	5	264	+9.165%
2024-05-31	491.9500	491.9500	491.9500	491.9500	-9.321%	2	263	+18.325%
2024-05-29	521.8900	542.5200	521.8900	542.5200	+2.085%	8	263	+7.296%
2024-05-28	508.0700	531.4400	508.0400	531.4400	+23.019%	18	268	+9.533%
2024-05-23	428.1500	432.0000	428.1500	432.0000	+14.331%	2	266	+34.745%
2024-05-22	377.8500	377.8500	377.8500	377.8500	+0.183%	1	266	+54.056%
2024-05-20	376.6000	377.1600	376.6000	377.1600	+2.034%	12	267	+54.338%
2024-05-17	369.6400	369.6400	369.6400	369.6400	-2.421%	10	257	+57.478%
2024-05-16	378.8100	378.8100	378.8100	378.8100	+0.214%	6	257	+53.665%
2024-05-15	365.6500	380.3300	365.6500	378.0000	+8.621%	33	251	+53.995%
2024-05-14	348.0000	348.0000	348.0000	348.0000	-0.713%	1	235	+67.270%
2024-05-13	350.5000	350.5000	350.5000	350.5000	-0.077%	1	236	+66.077%
2024-05-07	350.9000	350.9000	350.7700	350.7700	-1.877%	2	236	+65.949%
2024-05-06	357.4800	357.4800	357.4800	357.4800	+14.916%	1	237	+62.834%
2024-05-02	308.3300	311.0800	308.3000	311.0800	+2.548%	19	237	+87.122%
2024-05-01	313.9700	314.6500	286.7500	303.3500	-7.380%	40	250	+91.891%
2024-04-30	330.0000	340.2000	327.3800	327.5200	-0.586%	23	224	+77.730%
2024-04-29	326.0000	329.4500	315.3500	329.4500	-0.528%	60	237	+76.688%
2024-04-26	319.4200	331.2000	319.4200	331.2000	+14.602%	24	246	+75.755%
2024-04-25	275.0000	289.0000	275.0000	289.0000	+2.810%	10	245	+101.419%
2024-04-24	280.6400	281.1000	280.6400	281.1000	-1.021%	11	243	+107.079%
2024-04-23	278.8800	288.9900	278.8800	284.0000	+9.653%	8	225	+104.965%
2024-04-22	263.9500	263.9500	259.0000	259.0000	+3.600%	17	225	+124.749%
2024-04-19	287.6500	291.5000	250.0000	250.0000	-18.476%	57	218	+132.840%
2024-04-18	306.6600	306.6600	306.6600	306.6600	-3.590%	1	204	+89.819%
2024-04-15	318.0900	318.0900	318.0800	318.0800	-5.028%	10	204	+83.004%
2024-04-12	337.5200	337.6500	334.9200	334.9200	-2.070%	6	199	+73.803%
2024-04-11	342.0000	342.0000	342.0000	342.0000	+14.869%	1	200	+70.205%
2024-04-09	316.8500	321.5500	297.7300	297.7300	-9.157%	46	201	+95.513%
2024-04-05	321.4700	327.9500	321.4700	327.7400	-4.727%	112	215	+77.610%
2024-04-04	344.0000	344.0000	344.0000	344.0000	-1.714%	1	219	+69.215%
2024-04-01	350.0000	350.0000	350.0000	350.0000	-1.408%	1	219	+66.314%
2024-03-28	355.0000	355.0000	355.0000	355.0000	-4.826%	1	220	+63.972%
2024-03-27	373.0000	373.0000	373.0000	373.0000	-3.829%	1	220	+56.059%
2024-03-26	387.8500	387.8500	387.8500	387.8500	+0.220%	2	219	+50.084%
2024-03-22	365.0000	387.0000	365.0000	387.0000	+6.676%	4	221	+50.413%
2024-03-21	361.1300	362.7800	360.3600	362.7800	+3.283%	3	223	+60.455%
2024-03-20	341.6000	351.2500	341.0000	351.2500	+9.257%	10	223	+65.722%
2024-03-19	327.0000	327.0000	318.0000	321.4900	-6.298%	11	220	+81.063%
2024-03-18	343.1000	343.1000	343.1000	343.1000	+0.823%	2	216	+69.659%
2024-03-15	329.0000	340.3000	325.5000	340.3000	+0.680%	60	207	+71.055%
2024-03-14	350.0000	350.0000	338.0000	338.0000	-5.322%	3	207	+72.219%
2024-03-13	353.0200	357.0000	347.0000	357.0000	+0.776%	10	208	+63.053%
2024-03-12	319.0000	354.2500	317.0000	354.2500	+12.528%	15	206	+64.319%
2024-03-11	318.0000	331.0000	314.8100	314.8100	-19.732%	20	206	+84.905%
2024-03-08	389.3600	392.2000	387.9000	392.2000	+7.452%	8	201	+48.419%
2024-03-07	353.8700	365.0000	353.8700	365.0000	+10.056%	2	201	+59.479%
2024-03-06	330.2800	331.6500	330.2800	331.6500	+12.196%	11	201	+75.516%
2024-03-05	300.0000	301.5800	295.6000	295.6000	-1.794%	6	203	+96.922%
2024-03-04	298.4300	301.0000	298.4300	301.0000	+9.455%	3	202	+93.389%
2024-03-01	259.9900	276.0000	255.0000	275.0000	+10.918%	252	201	+111.673%
2024-02-29	247.9300	247.9300	247.9300	247.9300	+3.498%	7	160	+134.784%
2024-02-28	238.9000	239.5500	234.7500	239.5500	-4.218%	92	161	+142.997%
2024-02-27	245.0000	250.1000	245.0000	250.1000	-0.359%	307	166	+132.747%
2024-02-26	254.2500	256.0000	251.0000	251.0000	-0.139%	7	338	+131.912%
2024-02-23	258.5500	275.0000	244.9400	251.3500	+2.320%	44	338	+131.589%
2024-02-22	242.1600	245.6500	236.7000	245.6500	+42.861%	36	331	+136.963%
2024-02-21	181.8300	181.8300	171.9500	171.9500	-7.054%	3	324	+238.529%
2024-02-20	185.9700	187.0000	177.0000	185.0000	-14.982%	8	322	+214.649%
2024-02-16	220.0000	220.0000	208.8000	217.6000	+3.476%	12	315	+167.509%
2024-02-15	210.2900	210.2900	210.2900	210.2900	-1.379%	1	315	+176.808%
2024-02-14	213.2300	213.2300	213.2300	213.2300	+5.874%	1	315	+172.992%
2024-02-12	212.5000	216.3000	201.4000	201.4000	+0.344%	6	315	+189.027%
2024-02-09	197.0500	200.7100	197.0500	200.7100	+8.598%	14	313	+190.020%
2024-02-08	184.7800	184.8200	184.7700	184.8200	+7.435%	3	313	+214.955%
2024-02-05	171.5000	172.0300	171.4500	172.0300	+8.673%	10	313	+238.371%
2024-02-02	149.9200	158.3000	149.9200	158.3000	+22.618%	15	313	+267.720%
2024-01-25	133.9300	133.9300	129.0500	129.1000	-5.241%	7	302	+350.891%
2024-01-24	136.2400	136.2400	136.2400	136.2400	+13.533%	1	303	+327.261%
2024-01-19	113.1700	120.0000	113.1700	120.0000	+18.824%	301	303	+385.083%
2024-01-17	100.9900	100.9900	100.9900	100.9900	-6.187%	1	13	+476.394%
2024-01-16	107.6500	107.6500	107.6500	107.6500	+11.960%	1	12	+440.734%
2024-01-12	96.1500	96.1500	96.1500	96.1500	-3.338%	10	1	+505.408%
2024-01-11	99.4700	99.4700	99.4700	99.4700	0.000%	1	1	+485.202%