Dark

NVDA20261218C840
NVDA Dec 18 2026 840.00 Call (NVDA261218C00840000)
option OPRA

Inactive

Jun 6, 2024

584.48-0.952%(-5.62)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-06	610.0000	610.0000	584.4800	584.4800	-0.952%	7	230	0.000%
2024-06-05	590.1000	590.1000	590.1000	590.1000	+11.270%	1	228	-0.952%
2024-06-04	530.3300	530.3300	530.3300	530.3300	+1.606%	10	227	+10.211%
2024-06-03	521.9500	521.9500	521.9500	521.9500	+8.615%	1	237	+11.980%
2024-05-31	484.9300	484.9300	478.7800	480.5500	-7.364%	8	236	+21.627%
2024-05-30	534.2000	534.2000	518.7500	518.7500	-2.705%	23	237	+12.671%
2024-05-29	511.4500	534.1900	511.4500	533.1700	+2.277%	23	240	+9.624%
2024-05-28	510.5500	528.8700	510.5500	521.3000	+14.836%	22	260	+12.120%
2024-05-24	442.8000	453.9500	436.1500	453.9500	+6.484%	12	267	+28.754%
2024-05-23	451.5500	451.5500	426.3100	426.3100	+15.035%	6	269	+37.102%
2024-05-22	369.6500	370.5900	369.6500	370.5900	+0.103%	8	269	+57.716%
2024-05-21	370.2100	370.2100	370.2100	370.2100	+5.188%	7	276	+57.878%
2024-05-17	351.9500	351.9500	351.9500	351.9500	-6.396%	2	276	+66.069%
2024-05-16	376.0000	376.0000	376.0000	376.0000	+1.386%	1	277	+55.447%
2024-05-15	356.6700	371.1800	356.6700	370.8600	+10.129%	22	278	+57.601%
2024-05-13	336.3800	336.7500	336.3800	336.7500	+0.823%	2	273	+73.565%
2024-05-10	336.8500	346.1200	334.0000	334.0000	+0.678%	18	273	+74.994%
2024-05-09	327.0000	331.7500	327.0000	331.7500	-2.713%	103	274	+76.181%
2024-05-07	341.9700	341.9700	341.0000	341.0000	-1.678%	6	252	+71.402%
2024-05-06	334.8000	346.8200	334.8000	346.8200	+8.327%	5	252	+68.525%
2024-05-03	326.0000	326.0000	316.4000	320.1600	+6.720%	10	255	+82.559%
2024-05-02	300.0000	300.0000	300.0000	300.0000	+1.454%	20	259	+94.827%
2024-05-01	301.0000	304.7000	287.1500	295.7000	-7.660%	35	259	+97.660%
2024-04-30	320.0500	320.2300	320.0500	320.2300	+0.072%	8	235	+82.519%
2024-04-29	318.2800	320.0000	318.2800	320.0000	+1.801%	2	235	+82.650%
2024-04-26	311.4200	314.3400	311.4200	314.3400	+9.875%	6	236	+85.939%
2024-04-25	260.8000	286.2700	260.8000	286.0900	+10.022%	5	239	+104.299%
2024-04-24	290.0000	290.0000	260.0300	260.0300	-7.954%	3	237	+124.774%
2024-04-23	271.0000	282.5000	271.0000	282.5000	+11.930%	50	226	+106.896%
2024-04-22	255.9200	257.7900	252.1700	252.3900	-9.880%	5	226	+131.578%
2024-04-19	289.4100	293.0200	279.7500	280.0600	-6.190%	23	226	+108.698%
2024-04-18	296.4000	304.6600	296.4000	298.5400	+0.916%	13	218	+95.779%
2024-04-17	300.6900	301.9200	295.8300	295.8300	-8.027%	8	219	+97.573%
2024-04-16	321.6500	321.6500	321.6500	321.6500	-4.682%	1	215	+81.713%
2024-04-15	337.4500	337.4500	337.4500	337.4500	+2.500%	1	214	+73.205%
2024-04-12	330.4800	330.8500	329.2200	329.2200	-0.161%	6	215	+77.535%
2024-04-11	329.7500	329.7500	329.7500	329.7500	+5.351%	1	214	+77.249%
2024-04-10	303.8000	315.0500	303.8000	313.0000	+4.717%	5	215	+86.735%
2024-04-09	313.3600	313.3600	294.5500	298.9000	-7.934%	24	214	+95.544%
2024-04-08	320.0000	324.6600	320.0000	324.6600	+4.061%	50	213	+80.028%
2024-04-05	311.9900	311.9900	311.9900	311.9900	-0.003%	2	202	+87.339%
2024-04-04	312.0000	312.0000	312.0000	312.0000	-8.612%	1	201	+87.333%
2024-04-03	341.3500	341.4600	341.3500	341.4000	+1.294%	38	201	+71.201%
2024-04-02	327.0000	337.0500	326.5000	337.0400	-1.551%	160	209	+73.416%
2024-04-01	355.0000	355.0000	338.0000	342.3500	-1.098%	4	144	+70.726%
2024-03-28	346.1500	346.1500	346.1500	346.1500	-8.394%	6	144	+68.852%
2024-03-26	390.4100	390.4100	377.8700	377.8700	-4.578%	3	144	+54.678%
2024-03-25	396.0000	396.0000	396.0000	396.0000	+6.469%	1	144	+47.596%
2024-03-22	377.0400	377.0400	371.9400	371.9400	+5.032%	6	144	+57.144%
2024-03-21	353.2300	354.1200	345.0200	354.1200	+6.110%	4	145	+65.051%
2024-03-20	333.0000	333.7300	333.0000	333.7300	-0.358%	8	141	+75.136%
2024-03-19	309.0300	334.9300	309.0300	334.9300	-7.784%	3	141	+74.508%
2024-03-18	365.8000	365.8000	360.2700	363.2000	+5.963%	11	141	+60.925%
2024-03-15	319.2800	342.7600	319.2800	342.7600	+2.442%	64	125	+70.522%
2024-03-14	333.0000	336.0000	327.0000	334.5900	-1.117%	74	125	+74.685%
2024-03-13	345.6400	345.6400	334.0000	338.3700	-2.487%	41	131	+72.734%
2024-03-12	312.5400	347.0000	312.5400	347.0000	+14.756%	10	121	+68.438%
2024-03-11	299.0800	312.8600	299.0800	302.3800	-14.374%	10	124	+93.293%
2024-03-08	382.9200	404.5900	353.1400	353.1400	+0.647%	32	126	+65.509%
2024-03-07	339.4400	353.5000	339.4400	350.8700	+7.904%	12	115	+66.580%
2024-03-06	313.5000	325.1700	313.0000	325.1700	+8.880%	18	115	+79.746%
2024-03-05	318.5500	318.5500	284.0000	298.6500	+2.033%	26	107	+95.707%
2024-03-04	284.9000	296.0000	284.9000	292.7000	+10.712%	28	99	+99.686%
2024-03-01	260.7700	264.3800	260.7700	264.3800	+8.113%	4	100	+121.076%
2024-02-29	240.1800	244.5400	240.1800	244.5400	+7.254%	5	99	+139.012%
2024-02-28	228.0000	228.0000	228.0000	228.0000	-5.394%	1	94	+156.351%
2024-02-27	241.0000	241.0000	241.0000	241.0000	-2.999%	1	94	+142.523%
2024-02-23	260.8500	260.8500	241.7600	248.4500	+7.058%	26	94	+135.251%
2024-02-22	228.4000	234.0100	228.4000	232.0700	+37.662%	4	83	+151.855%
2024-02-21	168.5800	168.5800	168.5800	168.5800	-1.988%	1	81	+246.708%
2024-02-20	172.0000	172.0000	172.0000	172.0000	-17.280%	1	81	+239.814%
2024-02-16	207.9100	207.9300	207.9100	207.9300	+1.232%	4	80	+181.095%
2024-02-15	205.4000	205.4000	205.4000	205.4000	+4.967%	2	80	+184.557%
2024-02-12	194.9600	206.6500	194.9600	195.6800	+1.331%	30	80	+198.692%
2024-02-09	191.2000	193.1100	191.2000	193.1100	+8.221%	13	87	+202.667%
2024-02-08	178.4400	178.4400	178.4400	178.4400	+3.443%	2	74	+227.550%
2024-02-06	172.5000	172.5000	172.5000	172.5000	+3.635%	10	74	+238.829%
2024-02-05	170.5600	170.5600	166.4500	166.4500	+10.232%	3	64	+251.144%
2024-02-02	151.0000	151.0000	151.0000	151.0000	+24.639%	1	61	+287.073%
2024-01-26	121.1500	121.1500	121.1500	121.1500	-3.196%	1	60	+382.443%
2024-01-24	125.1500	125.1500	125.1500	125.1500	+10.216%	2	59	+367.024%
2024-01-23	113.5500	113.5500	113.5500	113.5500	+9.954%	6	57	+414.734%
2024-01-19	103.2700	103.2700	103.2700	103.2700	+4.166%	50	51	+465.973%
2024-01-16	99.0200	99.1400	98.9400	99.1400	+10.156%	6	4	+489.550%
2024-01-09	90.0000	90.0000	90.0000	90.0000	0.000%	1	1	+549.422%