Dark

NVDA20261218C860
NVDA Dec 18 2026 860.00 Call (NVDA261218C00860000)
option OPRA

Inactive

Jun 7, 2024

573.00-1.203%(-6.98)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	573.0000	573.0000	573.0000	573.0000	-1.203%	14	264	0.000%
2024-06-05	562.6700	584.0500	562.6700	579.9800	+12.399%	24	271	-1.203%
2024-06-03	516.0000	516.0000	516.0000	516.0000	+10.292%	1	287	+11.047%
2024-05-31	471.0000	471.0000	467.8500	467.8500	-5.353%	34	286	+22.475%
2024-05-30	494.3100	494.3100	494.3100	494.3100	-2.411%	1	300	+15.919%
2024-05-29	506.5200	506.5200	506.5200	506.5200	-1.117%	2	301	+13.125%
2024-05-28	503.6200	519.4000	503.6200	512.2400	+16.683%	17	301	+11.862%
2024-05-23	435.6500	439.7200	435.6500	439.0000	+21.735%	6	291	+30.524%
2024-05-22	360.0000	362.4000	360.0000	360.6200	+2.449%	4	291	+58.893%
2024-05-21	355.3500	355.3500	351.8000	352.0000	-3.150%	5	293	+62.784%
2024-05-20	363.4500	363.4500	363.4500	363.4500	-1.183%	1	294	+57.656%
2024-05-16	368.0000	368.0000	365.0500	367.8000	+2.400%	8	295	+55.791%
2024-05-15	348.8600	359.1800	348.8600	359.1800	+9.506%	2	296	+59.530%
2024-05-14	320.0000	328.0000	320.0000	328.0000	+1.548%	10	295	+74.695%
2024-05-13	323.0000	324.0000	323.0000	323.0000	-2.968%	4	286	+77.399%
2024-05-10	329.0000	332.8800	329.0000	332.8800	+3.196%	24	282	+72.134%
2024-05-09	322.0100	322.5700	322.0100	322.5700	-2.840%	17	282	+77.636%
2024-05-08	332.0000	337.5700	331.0000	332.0000	-0.324%	61	282	+72.590%
2024-05-07	325.8500	333.1000	325.8500	333.0800	-0.854%	4	263	+72.031%
2024-05-06	336.0000	336.0000	335.9500	335.9500	+4.332%	11	264	+70.561%
2024-05-03	313.0000	322.0000	313.0000	322.0000	+15.990%	30	253	+77.950%
2024-05-01	298.5000	298.5000	271.0000	277.6100	-10.736%	5	263	+106.405%
2024-04-30	306.1600	311.9000	306.1600	311.0000	+2.990%	28	261	+84.244%
2024-04-29	313.6500	313.6500	301.9700	301.9700	-3.718%	2	255	+89.754%
2024-04-26	296.7200	313.6300	296.7200	313.6300	+11.851%	8	255	+82.699%
2024-04-25	280.4000	280.4000	280.4000	280.4000	+2.673%	1	254	+104.351%
2024-04-23	268.0000	273.1000	268.0000	273.1000	+7.157%	51	204	+109.813%
2024-04-22	251.0000	254.8600	251.0000	254.8600	+8.729%	3	204	+124.829%
2024-04-19	274.6800	274.6800	233.2700	234.4000	-19.172%	29	203	+144.454%
2024-04-18	285.8000	298.5000	285.0000	290.0000	-0.627%	13	209	+97.586%
2024-04-17	303.3400	303.3400	291.8300	291.8300	-5.450%	16	213	+96.347%
2024-04-16	306.9500	308.6500	306.9500	308.6500	+2.195%	2	201	+85.647%
2024-04-15	329.2700	329.2700	302.0200	302.0200	-4.121%	5	199	+89.723%
2024-04-12	326.1900	327.0000	315.0000	315.0000	-6.211%	26	200	+81.905%
2024-04-11	335.8600	335.8600	335.8600	335.8600	+8.342%	1	205	+70.607%
2024-04-10	285.8000	310.0000	285.8000	310.0000	+7.706%	10	205	+84.839%
2024-04-09	300.5000	300.5000	285.0000	287.8200	-8.483%	19	206	+99.083%
2024-04-05	304.4300	314.5000	302.8400	314.5000	+3.474%	8	193	+82.194%
2024-04-04	303.9400	303.9400	303.9400	303.9400	-8.203%	1	194	+88.524%
2024-04-03	333.0000	334.6100	330.6000	331.1000	+0.024%	180	195	+73.059%
2024-04-02	321.7400	331.0200	321.7400	331.0200	-0.595%	2	182	+73.101%
2024-04-01	341.0000	345.6400	330.0000	333.0000	-1.900%	11	181	+72.072%
2024-03-28	341.0000	342.0000	338.9800	339.4500	+2.506%	71	154	+68.802%
2024-03-27	361.2900	361.2900	331.0000	331.1500	-11.094%	17	154	+73.033%
2024-03-26	372.7300	372.7300	371.7500	372.4700	+0.940%	15	142	+53.838%
2024-03-22	371.3500	371.3500	369.0000	369.0000	+7.071%	4	132	+55.285%
2024-03-21	343.0000	345.3300	341.6800	344.6300	+3.804%	28	131	+66.265%
2024-03-20	332.0000	332.0000	332.0000	332.0000	+2.882%	4	147	+72.590%
2024-03-19	300.6200	322.7000	300.6200	322.7000	-8.207%	7	151	+77.564%
2024-03-18	345.6000	355.1000	342.7000	351.5500	+6.353%	37	149	+62.992%
2024-03-15	330.5500	330.5500	330.5500	330.5500	+1.676%	4	123	+73.347%
2024-03-14	336.0000	336.0000	323.8100	325.1000	-4.663%	22	123	+76.253%
2024-03-13	341.0000	341.0000	341.0000	341.0000	+1.187%	1	131	+68.035%
2024-03-12	337.6300	337.6300	337.0000	337.0000	+14.063%	2	132	+70.030%
2024-03-11	288.7000	305.0500	288.7000	295.4500	-8.051%	40	134	+93.941%
2024-03-08	321.3200	321.3200	321.3200	321.3200	-6.579%	2	127	+78.327%
2024-03-07	326.6000	343.9500	325.0000	343.9500	+9.187%	32	126	+66.594%
2024-03-06	310.0000	315.0100	310.0000	315.0100	+10.857%	5	116	+81.899%
2024-03-05	287.0000	287.0000	282.0000	284.1600	-0.155%	10	116	+101.647%
2024-03-04	282.7300	303.3300	281.9000	284.6000	+11.020%	35	109	+101.335%
2024-03-01	255.2000	257.5200	252.9600	256.3500	+9.430%	62	97	+123.523%
2024-02-29	238.5000	238.5000	234.2600	234.2600	+4.641%	7	104	+144.600%
2024-02-28	225.9500	225.9500	223.8700	223.8700	-4.959%	3	105	+155.952%
2024-02-27	235.5500	235.5500	235.5500	235.5500	-1.997%	1	105	+143.260%
2024-02-23	247.6000	255.2500	240.3500	240.3500	+3.877%	48	104	+138.402%
2024-02-22	221.6600	231.7900	221.3700	231.3800	+46.443%	74	86	+147.645%
2024-02-21	161.0000	161.0000	154.4400	158.0000	-7.979%	5	76	+262.658%
2024-02-20	165.6000	171.7000	165.6000	171.7000	-12.563%	12	73	+233.722%
2024-02-15	197.3000	198.1000	196.3700	196.3700	-2.123%	28	83	+191.796%
2024-02-14	200.6300	200.6300	200.6300	200.6300	+3.792%	10	95	+185.600%
2024-02-13	193.5000	193.5000	193.3000	193.3000	+2.786%	10	85	+196.430%
2024-02-12	201.5800	201.5800	188.0600	188.0600	+2.849%	27	75	+204.690%
2024-02-09	182.8500	182.8500	182.8500	182.8500	+6.216%	1	48	+213.372%
2024-02-08	172.1500	172.1500	172.1500	172.1500	+6.866%	1	47	+232.849%
2024-02-05	161.7700	163.2000	161.0900	161.0900	+12.415%	45	47	+255.702%
2024-02-02	143.3000	143.3000	143.3000	143.3000	+13.730%	1	3	+299.860%
2024-01-30	127.5000	127.5000	126.0000	126.0000	+11.891%	4	4	+354.762%
2024-01-22	112.6100	112.6100	112.6100	112.6100	0.000%	1	1	+408.836%