Dark

NVDA20261218C870
NVDA Dec 18 2026 870.00 Call (NVDA261218C00870000)
option OPRA

Inactive

Jun 7, 2024

563.49-2.197%(-12.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	563.4900	563.4900	563.4900	563.4900	-2.197%	2	247	0.000%
2024-06-05	556.3200	576.1500	556.3200	576.1500	+9.670%	15	247	-2.197%
2024-06-04	525.3500	525.3500	525.3500	525.3500	+4.955%	1	261	+7.260%
2024-06-03	500.5500	500.5500	500.5500	500.5500	+8.134%	1	261	+12.574%
2024-05-31	462.9000	462.9000	462.9000	462.9000	-4.557%	28	262	+21.730%
2024-05-30	520.0400	520.0400	485.0000	485.0000	-5.338%	21	262	+16.184%
2024-05-29	500.7000	512.3500	486.1200	512.3500	+1.516%	6	282	+9.981%
2024-05-28	482.8400	504.7000	482.8400	504.7000	+20.540%	22	282	+11.649%
2024-05-23	420.8300	430.6000	417.4200	418.7000	+19.346%	30	284	+34.581%
2024-05-22	350.8300	350.8300	350.8300	350.8300	-2.139%	1	284	+60.616%
2024-05-21	349.8200	358.5000	349.8200	358.5000	-0.292%	12	284	+57.180%
2024-05-20	359.5500	359.5500	359.5500	359.5500	+5.688%	2	272	+56.721%
2024-05-17	349.2100	349.2100	340.2000	340.2000	-5.605%	16	274	+65.635%
2024-05-16	361.3000	361.3000	360.4000	360.4000	+1.040%	4	276	+56.351%
2024-05-15	348.0000	356.6900	348.0000	356.6900	+8.747%	10	279	+57.978%
2024-05-14	328.0000	328.0000	328.0000	328.0000	+1.863%	5	275	+71.796%
2024-05-13	322.0000	322.0000	322.0000	322.0000	-1.130%	3	275	+74.997%
2024-05-10	324.1000	325.6800	323.8400	325.6800	+2.030%	14	272	+73.020%
2024-05-09	319.2000	319.2000	319.2000	319.2000	-3.017%	1	272	+76.532%
2024-05-08	326.7200	329.7300	326.6900	329.1300	-1.720%	20	272	+71.206%
2024-05-07	326.0000	334.9400	326.0000	334.8900	-1.503%	12	271	+68.261%
2024-05-06	327.0000	340.0000	327.0000	340.0000	+7.837%	24	271	+65.732%
2024-05-03	308.1500	315.2900	306.8700	315.2900	+7.241%	64	272	+78.721%
2024-05-02	283.0000	294.0000	283.0000	294.0000	+6.210%	9	278	+91.663%
2024-05-01	283.0000	285.0000	270.0000	276.8100	-10.301%	8	273	+103.566%
2024-04-30	311.9500	316.3000	307.4000	308.6000	-1.406%	8	270	+82.596%
2024-04-29	298.0000	313.0000	298.0000	313.0000	+0.485%	8	270	+80.029%
2024-04-26	304.6100	311.4900	304.6100	311.4900	+13.002%	16	264	+80.901%
2024-04-25	260.5000	276.6000	260.5000	275.6500	+9.821%	10	264	+104.422%
2024-04-24	275.8000	275.8000	251.0000	251.0000	-6.301%	20	261	+124.498%
2024-04-23	267.8800	267.8800	267.8800	267.8800	+11.617%	3	243	+110.352%
2024-04-22	245.5800	245.5800	240.0000	240.0000	+4.081%	2	243	+134.788%
2024-04-19	276.0000	276.0000	230.5900	230.5900	-19.176%	22	243	+144.369%
2024-04-18	290.0000	290.0000	285.3000	285.3000	-0.937%	6	236	+97.508%
2024-04-17	302.2900	303.9000	287.5000	288.0000	-6.992%	50	233	+95.656%
2024-04-16	300.0000	310.7300	300.0000	309.6500	+3.389%	14	199	+81.976%
2024-04-15	302.5000	302.5000	299.5000	299.5000	-6.479%	3	199	+88.144%
2024-04-11	315.0000	320.2500	315.0000	320.2500	+5.093%	2	199	+75.953%
2024-04-10	290.0000	308.0000	290.0000	304.7300	+7.212%	7	201	+84.915%
2024-04-09	281.0000	284.2300	281.0000	284.2300	-6.266%	4	205	+98.251%
2024-04-08	306.0000	308.0000	303.2300	303.2300	-3.498%	4	202	+85.829%
2024-04-05	308.0000	314.2300	308.0000	314.2200	+2.838%	32	201	+79.330%
2024-04-04	316.0000	316.0000	305.5500	305.5500	-6.560%	3	201	+84.418%
2024-04-03	327.0000	327.0000	327.0000	327.0000	+0.430%	2	199	+72.321%
2024-04-02	321.5000	325.6000	315.3800	325.6000	-0.732%	35	199	+73.062%
2024-04-01	346.0000	347.0000	326.1000	328.0000	-2.381%	50	209	+71.796%
2024-03-27	344.0000	344.0000	330.5000	336.0000	-10.638%	36	193	+67.705%
2024-03-25	363.0000	383.1700	363.0000	376.0000	+2.410%	12	180	+49.864%
2024-03-22	344.0000	367.1500	343.0000	367.1500	+7.985%	34	181	+53.477%
2024-03-21	339.5000	349.3500	335.5000	340.0000	+2.397%	103	182	+65.732%
2024-03-20	329.2000	332.0400	329.2000	332.0400	+2.799%	3	173	+69.705%
2024-03-19	310.0000	330.7500	297.7200	323.0000	+0.230%	18	171	+74.455%
2024-03-18	351.5000	351.5000	322.2600	322.2600	-1.147%	58	157	+74.856%
2024-03-15	310.0000	326.0000	310.0000	326.0000	+4.153%	8	159	+72.850%
2024-03-14	316.4500	319.9000	307.0000	313.0000	-8.480%	52	159	+80.029%
2024-03-13	333.3500	342.0000	323.7000	342.0000	+2.703%	6	172	+64.763%
2024-03-12	313.2000	333.6300	303.3500	333.0000	+13.381%	48	175	+69.216%
2024-03-11	292.4500	307.0200	286.8500	293.7000	-5.408%	21	138	+91.859%
2024-03-08	363.0000	391.9200	301.8900	310.4900	-7.782%	44	125	+81.484%
2024-03-07	325.8500	337.0000	325.8500	336.6900	+9.564%	14	116	+67.362%
2024-03-06	309.3500	312.0800	302.4500	307.3000	+8.625%	30	110	+83.368%
2024-03-05	280.0000	287.5400	273.8100	282.9000	-4.860%	8	102	+99.183%
2024-03-04	273.0000	300.0000	273.0000	297.3500	+17.926%	55	103	+89.504%
2024-03-01	251.3100	252.1500	251.3100	252.1500	+14.432%	8	70	+123.474%
2024-02-28	220.3500	220.3500	220.3500	220.3500	-5.708%	2	67	+155.725%
2024-02-23	247.3200	247.3200	233.6900	233.6900	+2.473%	82	67	+141.127%
2024-02-22	213.0000	228.3000	213.0000	228.0500	+36.557%	28	54	+147.091%
2024-02-20	167.0000	167.0000	167.0000	167.0000	-15.627%	1	52	+237.419%
2024-02-16	198.0100	198.0100	197.9300	197.9300	+2.485%	4	53	+184.692%
2024-02-15	194.4200	194.4200	192.7800	193.1300	-2.371%	11	53	+191.767%
2024-02-14	197.8200	197.8200	197.8200	197.8200	+5.950%	3	53	+184.850%
2024-02-12	186.7100	186.7100	186.7100	186.7100	+22.836%	1	53	+201.800%
2024-02-06	152.0000	152.0000	152.0000	152.0000	-3.870%	1	53	+270.717%
2024-02-05	158.0300	159.6500	158.0300	158.1200	+13.348%	19	52	+256.369%
2024-02-02	139.5000	139.5000	139.5000	139.5000	+16.240%	1	52	+303.935%
2024-01-29	116.7500	120.0100	116.7500	120.0100	+4.221%	13	51	+369.536%
2024-01-26	115.1500	115.1500	115.1500	115.1500	-4.122%	6	45	+389.353%
2024-01-25	117.9400	120.1000	117.9400	120.1000	-1.879%	2	39	+369.184%
2024-01-24	121.2800	123.5000	121.2800	122.4000	+41.536%	41	38	+360.368%
2024-01-12	86.4800	86.4800	86.4800	86.4800	-0.058%	13	4	+551.584%
2024-01-11	86.5400	86.5400	86.5300	86.5300	0.000%	4	4	+551.208%