Dark

NVDA20261218C830
NVDA Dec 18 2026 830.00 Call (NVDA261218C00830000)
option OPRA

Inactive

Jun 7, 2024

572.66-2.791%(-16.44)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	572.6600	572.6600	572.6600	572.6600	-2.791%	4	302	0.000%
2024-06-06	609.7500	609.7500	587.4500	589.1000	+9.993%	113	302	-2.791%
2024-06-04	535.5800	535.5800	535.5800	535.5800	+1.297%	10	240	+6.923%
2024-05-30	540.5700	540.5700	528.7200	528.7200	+0.542%	6	230	+8.311%
2024-05-28	503.0000	526.0000	503.0000	525.8700	+17.479%	5	231	+8.898%
2024-05-24	447.6300	447.6300	447.6300	447.6300	+2.199%	4	235	+27.932%
2024-05-23	438.5000	441.4000	432.7800	438.0000	+17.742%	6	235	+30.744%
2024-05-22	365.9000	372.0000	364.4000	372.0000	-0.736%	3	234	+53.941%
2024-05-21	360.0500	374.7600	360.0500	374.7600	+0.609%	11	235	+52.807%
2024-05-20	372.4000	372.4900	372.4000	372.4900	+4.588%	3	236	+53.738%
2024-05-17	365.1100	365.1100	356.1500	356.1500	-5.317%	12	234	+60.792%
2024-05-16	376.6800	376.6800	376.1500	376.1500	+0.267%	6	228	+52.242%
2024-05-15	361.1000	375.1500	361.1000	375.1500	+8.865%	32	231	+52.648%
2024-05-14	339.7700	344.6000	337.1000	344.6000	+1.499%	12	244	+66.181%
2024-05-13	342.0000	342.0000	339.5100	339.5100	+2.882%	10	238	+68.672%
2024-05-09	330.0000	330.0000	330.0000	330.0000	-2.801%	1	246	+73.533%
2024-05-07	350.5000	353.0000	338.6000	339.5100	-4.085%	20	245	+68.672%
2024-05-06	344.0000	355.3600	344.0000	353.9700	+6.940%	29	250	+61.782%
2024-05-03	330.2700	331.0000	322.0000	331.0000	+10.333%	162	249	+73.009%
2024-05-02	300.0000	300.0000	300.0000	300.0000	+0.503%	1	197	+90.887%
2024-05-01	303.3500	306.2000	284.1100	298.5000	-7.868%	32	198	+91.846%
2024-04-30	324.0000	324.0000	323.9900	323.9900	+5.004%	20	173	+76.752%
2024-04-26	308.5500	308.5500	308.5500	308.5500	+6.802%	2	173	+85.597%
2024-04-25	250.4500	288.9000	250.4500	288.9000	+8.409%	2	174	+98.221%
2024-04-24	295.2500	295.2500	266.4900	266.4900	-4.825%	3	174	+114.890%
2024-04-23	273.5500	283.5000	273.5500	280.0000	+5.640%	14	163	+104.521%
2024-04-22	250.0000	265.0500	250.0000	265.0500	+9.389%	13	163	+116.057%
2024-04-19	295.5500	295.5500	240.4500	242.3000	-21.075%	25	165	+136.343%
2024-04-18	291.6100	307.0000	291.6100	307.0000	-1.283%	3	154	+86.534%
2024-04-17	310.9900	310.9900	310.9900	310.9900	-9.208%	1	153	+84.141%
2024-04-15	342.5300	342.5300	342.5300	342.5300	+1.959%	1	153	+67.185%
2024-04-12	333.6600	335.9500	333.6600	335.9500	-3.670%	8	153	+70.460%
2024-04-11	348.7500	348.7500	348.7500	348.7500	+10.144%	1	154	+64.204%
2024-04-10	316.6300	316.6300	316.6300	316.6300	+3.305%	1	153	+80.861%
2024-04-09	322.0000	322.0000	297.5200	306.5000	-5.852%	78	153	+86.838%
2024-04-08	322.0000	329.3900	322.0000	325.5500	+0.061%	234	149	+75.905%
2024-04-05	322.2000	327.1200	317.6000	325.3500	+3.364%	168	117	+76.014%
2024-04-04	314.7600	314.7600	314.7600	314.7600	-6.246%	1	81	+81.935%
2024-04-02	329.1500	335.7300	329.1500	335.7300	-4.132%	78	80	+70.572%
2024-03-28	350.2000	350.2000	350.2000	350.2000	+0.344%	1	63	+63.524%
2024-03-27	349.0000	349.0000	349.0000	349.0000	-9.672%	1	63	+64.086%
2024-03-26	387.0000	387.0000	386.3700	386.3700	-1.609%	4	64	+48.215%
2024-03-25	392.6900	392.6900	392.6900	392.6900	+10.757%	1	65	+45.830%
2024-03-21	353.7700	354.5500	353.6000	354.5500	+10.160%	6	65	+61.517%
2024-03-19	321.8500	321.8500	321.8500	321.8500	-7.530%	1	62	+77.928%
2024-03-15	323.0000	348.0600	323.0000	348.0600	+4.995%	54	55	+64.529%
2024-03-14	331.5000	331.5000	331.5000	331.5000	-5.278%	1	55	+72.748%
2024-03-13	349.9700	349.9700	349.9700	349.9700	+0.246%	15	55	+63.631%
2024-03-12	323.0000	349.3600	313.0000	349.1100	+9.008%	29	55	+64.034%
2024-03-11	305.2200	320.2600	305.2200	320.2600	-0.618%	8	57	+78.811%
2024-03-08	384.8500	384.8500	321.0000	322.2500	-9.353%	12	61	+77.707%
2024-03-07	343.3000	355.5100	341.2500	355.5000	+8.414%	11	60	+61.086%
2024-03-06	316.0000	327.9100	316.0000	327.9100	+9.303%	28	59	+74.639%
2024-03-05	292.4500	300.0000	292.4500	300.0000	-3.858%	3	41	+90.887%
2024-03-04	312.5000	312.5000	310.7200	312.0400	+15.892%	13	39	+83.521%
2024-03-01	256.0000	269.2500	256.0000	269.2500	+11.260%	10	51	+112.687%
2024-02-27	245.0000	246.4000	242.0000	242.0000	-2.123%	5	49	+136.636%
2024-02-26	250.2300	250.2300	247.2500	247.2500	-0.202%	2	50	+131.612%
2024-02-23	257.1100	267.7700	239.8400	247.7500	+3.596%	30	49	+131.144%
2024-02-22	214.7000	239.1500	214.7000	239.1500	+45.265%	8	46	+139.456%
2024-02-21	166.6700	166.6700	164.6300	164.6300	-22.604%	5	42	+247.847%
2024-02-16	212.7100	212.7100	212.7100	212.7100	+3.594%	22	31	+169.221%
2024-02-15	205.3300	205.3300	205.3300	205.3300	+9.218%	1	31	+178.897%
2024-02-09	188.0000	188.0000	188.0000	188.0000	+3.019%	1	31	+204.606%
2024-02-07	182.4900	182.4900	182.4900	182.4900	+5.486%	1	31	+213.803%
2024-02-05	173.0000	173.0000	173.0000	173.0000	+13.035%	11	31	+231.017%
2024-02-02	151.7500	153.0500	151.7500	153.0500	+20.030%	2	37	+274.165%
2024-01-26	126.5100	127.5100	126.5100	127.5100	-1.002%	2	36	+349.110%
2024-01-25	131.5000	132.2500	128.8000	128.8000	-0.348%	3	34	+344.612%
2024-01-24	127.2500	132.8500	127.2500	129.2500	+13.327%	4	32	+343.064%
2024-01-23	114.0500	114.0500	114.0500	114.0500	-4.958%	1	29	+402.113%
2024-01-22	120.0000	120.0000	120.0000	120.0000	+3.851%	1	28	+377.217%
2024-01-19	110.0000	115.5500	110.0000	115.5500	+17.788%	3	27	+395.595%
2024-01-17	98.1000	98.1000	98.1000	98.1000	-3.006%	1	26	+483.751%
2024-01-16	104.5900	104.5900	101.1400	101.1400	+6.184%	41	25	+466.205%
2024-01-09	92.0500	95.2500	92.0500	95.2500	+18.308%	2	4	+501.218%
2024-01-08	81.5000	81.5700	80.5100	80.5100	0.000%	3	3	+611.291%