Dark

NVDA20261218C850
NVDA Dec 18 2026 850.00 Call (NVDA261218C00850000)
option OPRA

Inactive

Jun 7, 2024

572.00-0.815%(-4.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	572.0000	572.0000	572.0000	572.0000	-0.815%	4	585	0.000%
2024-06-06	572.6000	576.7000	572.5500	576.7000	-1.671%	7	585	-0.815%
2024-06-05	562.4500	586.5000	562.4500	586.5000	+10.344%	11	585	-2.472%
2024-06-04	531.5200	531.5200	531.5200	531.5200	+2.058%	1	595	+7.616%
2024-06-03	520.8000	520.8000	520.8000	520.8000	+8.158%	1	595	+9.831%
2024-05-31	475.1800	481.5300	475.1800	481.5200	-6.352%	16	595	+18.790%
2024-05-30	515.1800	515.1800	514.1800	514.1800	-1.891%	46	595	+11.245%
2024-05-29	524.0900	524.0900	524.0900	524.0900	+1.507%	10	573	+9.142%
2024-05-28	485.9500	521.2900	478.0500	516.3100	+15.176%	65	563	+10.786%
2024-05-24	435.2500	448.3100	433.4400	448.2800	+5.279%	36	555	+27.599%
2024-05-23	429.2600	450.0000	423.1800	425.8000	+15.895%	81	502	+34.335%
2024-05-22	370.5500	370.5500	363.0300	367.4000	-0.163%	15	502	+55.689%
2024-05-21	357.2700	368.0000	357.2200	368.0000	+0.822%	7	492	+55.435%
2024-05-20	363.5000	366.7500	363.5000	365.0000	+2.298%	3	490	+56.712%
2024-05-17	356.8000	356.8000	356.8000	356.8000	-4.034%	4	489	+60.314%
2024-05-16	373.8500	375.1000	371.5000	371.8000	+1.308%	8	491	+53.846%
2024-05-15	354.9000	367.0000	352.0000	367.0000	+8.902%	13	492	+55.858%
2024-05-14	337.0000	337.0000	337.0000	337.0000	+0.074%	1	496	+69.733%
2024-05-13	323.0000	338.1200	323.0000	336.7500	+1.431%	5	496	+69.859%
2024-05-10	338.4100	342.2000	332.0000	332.0000	+1.220%	28	494	+72.289%
2024-05-09	326.0000	328.0000	326.0000	328.0000	-3.512%	10	506	+74.390%
2024-05-08	331.0000	339.9400	331.0000	339.9400	+1.809%	24	496	+68.265%
2024-05-07	333.0000	337.2800	327.0000	333.9000	-2.582%	233	503	+71.309%
2024-05-06	345.0000	346.4000	342.7500	342.7500	+7.783%	46	538	+66.885%
2024-05-03	318.0000	318.0000	318.0000	318.0000	+11.834%	2	542	+79.874%
2024-05-01	300.0000	303.5400	284.3500	284.3500	-10.016%	43	541	+101.161%
2024-04-30	324.4500	324.4500	315.0000	316.0000	-0.369%	7	561	+81.013%
2024-04-29	306.2300	321.0700	306.2300	317.1700	+0.977%	23	563	+80.345%
2024-04-26	292.0500	314.1000	292.0500	314.1000	+10.989%	56	558	+82.108%
2024-04-25	251.0000	283.0000	251.0000	283.0000	+7.777%	9	561	+102.120%
2024-04-24	283.0000	283.0000	262.5800	262.5800	-3.339%	7	558	+117.838%
2024-04-23	267.0000	277.1200	267.0000	271.6500	+6.175%	53	534	+110.565%
2024-04-22	260.6500	260.6500	240.0000	255.8500	+7.387%	75	534	+123.568%
2024-04-19	292.0000	292.0000	235.7000	238.2500	-19.152%	620	528	+140.084%
2024-04-18	281.7500	304.7900	281.7500	294.6900	+0.235%	19	303	+94.102%
2024-04-17	307.3600	307.3600	294.0000	294.0000	-7.538%	76	302	+94.558%
2024-04-16	312.7200	317.9700	312.7200	317.9700	+3.130%	14	246	+79.891%
2024-04-15	330.3300	337.6200	308.3200	308.3200	-3.689%	22	250	+85.522%
2024-04-12	328.1000	329.2800	320.1300	320.1300	-4.983%	18	254	+78.677%
2024-04-11	325.5000	336.9200	325.5000	336.9200	+8.965%	18	255	+69.773%
2024-04-10	289.6000	312.4900	289.6000	309.2000	+5.992%	10	258	+84.994%
2024-04-09	315.0000	315.0000	285.0500	291.7200	-6.590%	34	257	+96.078%
2024-04-08	317.0000	317.0000	312.1800	312.3000	-1.576%	4	264	+83.157%
2024-04-05	316.3000	320.6200	308.1800	317.3000	+1.487%	70	261	+80.271%
2024-04-04	333.0000	334.0200	312.6500	312.6500	-5.981%	113	277	+82.952%
2024-04-03	333.0000	333.0000	331.7200	332.5400	-0.153%	7	257	+72.009%
2024-04-02	326.2100	333.0500	324.0000	333.0500	-2.645%	5	256	+71.746%
2024-04-01	348.0000	348.0000	334.0500	342.1000	+0.317%	12	255	+67.203%
2024-03-28	342.0000	342.1000	341.0200	341.0200	+0.893%	5	250	+67.732%
2024-03-27	341.1400	344.4400	335.0000	338.0000	-10.771%	14	250	+69.231%
2024-03-26	384.5800	384.5800	374.1700	378.8000	-1.274%	13	244	+51.003%
2024-03-25	378.1900	383.6900	378.1900	383.6900	+2.753%	6	246	+49.079%
2024-03-22	374.8100	376.5000	373.4100	373.4100	+7.475%	10	252	+53.183%
2024-03-21	349.7600	355.7900	340.9200	347.4400	+5.505%	27	248	+64.633%
2024-03-20	340.8500	340.8500	327.0000	329.3100	-2.772%	121	267	+73.697%
2024-03-19	314.2000	338.7000	304.4200	338.7000	-4.672%	10	267	+68.881%
2024-03-18	356.1400	356.1400	355.3000	355.3000	+6.697%	2	270	+60.991%
2024-03-15	321.9700	339.8800	321.9700	333.0000	+2.462%	60	252	+71.772%
2024-03-14	340.0700	344.0000	317.0500	325.0000	-6.983%	64	252	+76.000%
2024-03-13	337.0000	349.4000	330.0000	349.4000	+2.044%	113	261	+63.709%
2024-03-12	308.5500	342.4000	308.5500	342.4000	+12.546%	3	234	+67.056%
2024-03-11	309.1900	309.1900	303.7300	304.2300	-3.542%	5	234	+88.016%
2024-03-08	371.0000	391.8500	312.5000	315.4000	-9.950%	184	237	+81.357%
2024-03-07	327.0000	351.0000	327.0000	350.2500	+9.163%	47	236	+63.312%
2024-03-06	307.0000	320.8500	307.0000	320.8500	+10.125%	63	248	+78.276%
2024-03-05	286.8000	291.3500	277.0500	291.3500	+0.813%	21	256	+96.327%
2024-03-04	279.5000	307.1300	279.5000	289.0000	+10.584%	102	247	+97.924%
2024-03-01	246.6000	262.8500	246.6000	261.3400	+8.656%	98	213	+118.872%
2024-02-29	238.9100	240.6900	236.5200	240.5200	+4.692%	30	210	+137.818%
2024-02-28	230.6100	230.6300	229.7400	229.7400	-3.450%	6	202	+148.977%
2024-02-27	233.5100	237.9500	233.5100	237.9500	-0.730%	4	202	+140.387%
2024-02-26	240.5100	244.8400	239.3600	239.7000	+0.871%	12	198	+138.632%
2024-02-23	261.9000	261.9000	235.4400	237.6300	+2.228%	122	187	+140.710%
2024-02-22	217.4500	232.4500	216.5000	232.4500	+53.281%	68	150	+146.074%
2024-02-21	175.8000	175.8000	151.6500	151.6500	-13.095%	6	118	+277.184%
2024-02-20	179.4800	179.4800	174.5000	174.5000	-12.750%	3	115	+227.794%
2024-02-16	205.5800	207.4100	200.0000	200.0000	-0.606%	34	115	+186.000%
2024-02-15	203.9700	203.9700	199.4000	201.2200	-2.919%	4	115	+184.266%
2024-02-14	202.5300	207.2700	196.7000	207.2700	+8.201%	31	113	+175.969%
2024-02-13	187.0000	201.6500	187.0000	191.5600	-1.110%	23	104	+198.601%
2024-02-12	190.0500	208.7500	190.0500	193.7100	+2.791%	42	92	+195.287%
2024-02-09	180.2400	188.4500	180.2400	188.4500	+6.861%	21	77	+203.529%
2024-02-08	177.4500	177.4500	176.3500	176.3500	+6.107%	26	81	+224.355%
2024-02-07	168.0000	168.6300	166.2000	166.2000	+3.616%	7	55	+244.164%
2024-02-06	160.4000	160.4000	160.4000	160.4000	-2.296%	2	51	+256.608%
2024-02-05	166.7500	166.7500	164.1700	164.1700	+11.566%	15	51	+248.419%
2024-02-02	142.0800	147.1500	142.0600	147.1500	+19.634%	8	36	+288.719%
2024-01-31	123.0000	123.0000	123.0000	123.0000	-0.886%	1	36	+365.041%
2024-01-29	124.0000	124.1000	124.0000	124.1000	+4.111%	7	36	+360.919%
2024-01-26	119.2000	119.2000	119.2000	119.2000	-4.785%	1	31	+379.866%
2024-01-25	126.4300	126.4300	125.1900	125.1900	+1.739%	3	31	+356.906%
2024-01-24	121.5500	126.7500	121.5500	123.0500	+9.524%	30	31	+364.852%
2024-01-22	115.6000	115.6000	112.3500	112.3500	-2.811%	7	20	+409.123%
2024-01-19	108.8600	115.6000	108.8600	115.6000	+12.517%	3	14	+394.810%
2024-01-18	102.7400	102.7400	102.7400	102.7400	+12.889%	1	11	+456.745%
2024-01-11	92.5000	92.5000	91.0100	91.0100	+0.954%	8	10	+528.502%
2024-01-10	90.1500	90.1500	90.1500	90.1500	+16.323%	1	2	+534.498%
2024-01-08	77.5000	77.5000	77.5000	77.5000	0.000%	1	1	+638.065%