Dark

NVDA20261218C880
NVDA Dec 18 2026 880.00 Call (NVDA261218C00880000)
option OPRA

Inactive

Jun 7, 2024

557.00+0.542%(+3.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	545.3500	557.0000	545.3500	557.0000	+0.542%	4	719	0.000%
2024-06-06	554.0000	554.0000	554.0000	554.0000	-2.688%	1	720	+0.542%
2024-06-05	544.5000	569.3000	544.5000	569.3000	+10.793%	21	720	-2.161%
2024-06-04	513.8400	513.8400	513.8400	513.8400	+2.807%	1	723	+8.400%
2024-05-30	513.6300	513.6300	499.8100	499.8100	-1.428%	4	722	+11.442%
2024-05-29	507.0500	507.0500	507.0500	507.0500	+1.944%	1	721	+9.851%
2024-05-28	477.6900	497.3800	477.6900	497.3800	+14.802%	14	722	+11.987%
2024-05-24	428.1200	433.2500	428.1200	433.2500	+0.058%	4	733	+28.563%
2024-05-23	400.1500	433.0000	400.1500	433.0000	+24.111%	14	733	+28.637%
2024-05-22	352.8500	352.8500	348.8800	348.8800	-1.125%	4	733	+59.654%
2024-05-21	352.3900	352.8500	351.0000	352.8500	-0.533%	4	733	+57.857%
2024-05-20	352.2500	354.7400	351.0000	354.7400	+5.264%	17	734	+57.016%
2024-05-17	337.0000	337.0000	337.0000	337.0000	-6.596%	2	750	+65.282%
2024-05-16	357.0000	360.8000	357.0000	360.8000	+2.900%	7	749	+54.379%
2024-05-15	350.6300	350.6300	350.6300	350.6300	+7.886%	1	749	+58.857%
2024-05-14	324.9800	325.0000	324.9800	325.0000	+0.813%	2	750	+71.385%
2024-05-13	323.4200	323.4200	322.3800	322.3800	+1.212%	3	748	+72.777%
2024-05-10	318.5200	318.5200	318.5200	318.5200	+2.418%	2	748	+74.871%
2024-05-09	311.0000	311.0000	311.0000	311.0000	-3.763%	1	747	+79.100%
2024-05-08	322.4300	323.1600	322.4300	323.1600	-0.105%	6	748	+72.360%
2024-05-07	328.8800	328.8800	323.5000	323.5000	-3.028%	3	751	+72.179%
2024-05-06	320.5500	333.6000	320.5500	333.6000	+6.745%	31	750	+66.966%
2024-05-03	301.0000	312.5200	301.0000	312.5200	+7.391%	14	747	+78.229%
2024-05-02	286.0500	291.0100	286.0500	291.0100	+4.906%	2	749	+91.402%
2024-05-01	290.1500	290.1500	277.4000	277.4000	-8.115%	4	749	+100.793%
2024-04-30	307.0000	317.1500	301.9000	301.9000	-2.471%	203	750	+84.498%
2024-04-29	294.2700	309.5500	294.2700	309.5500	-0.145%	5	656	+79.939%
2024-04-26	303.2700	310.0000	303.2700	310.0000	+15.113%	16	656	+79.677%
2024-04-25	269.3000	269.3000	269.3000	269.3000	+9.015%	10	656	+106.833%
2024-04-24	247.0300	247.0300	247.0300	247.0300	-3.935%	1	656	+125.479%
2024-04-23	252.9500	257.1500	252.9500	257.1500	+9.221%	5	651	+116.605%
2024-04-22	237.9500	237.9500	235.4400	235.4400	-5.824%	2	651	+136.578%
2024-04-19	262.4500	262.4500	250.0000	250.0000	-11.526%	3	652	+122.800%
2024-04-18	272.0000	290.0000	272.0000	282.5700	-1.715%	6	651	+97.119%
2024-04-17	314.0000	314.0000	287.5000	287.5000	-5.428%	10	651	+93.739%
2024-04-16	301.0000	305.7000	300.0000	304.0000	+2.803%	5	653	+83.224%
2024-04-15	303.2000	303.2000	295.7100	295.7100	-5.524%	14	650	+88.360%
2024-04-12	321.0000	321.0000	313.0000	313.0000	+2.311%	4	654	+77.955%
2024-04-11	303.0000	305.9300	303.0000	305.9300	+0.914%	2	655	+82.068%
2024-04-10	303.1600	303.1600	303.1600	303.1600	+10.667%	1	653	+83.731%
2024-04-09	291.0000	291.0000	273.9400	273.9400	-9.983%	2	653	+103.329%
2024-04-08	308.2000	308.2000	304.3200	304.3200	-1.959%	3	652	+83.031%
2024-04-05	307.0000	310.4000	299.2400	310.4000	+3.467%	12	649	+79.446%
2024-04-04	321.9000	321.9000	300.0000	300.0000	-7.121%	5	649	+85.667%
2024-04-02	312.0500	323.0000	311.8800	323.0000	-2.358%	12	649	+72.446%
2024-03-27	345.0000	345.0000	323.3500	330.8000	-5.486%	10	645	+68.380%
2024-03-26	369.8300	369.8300	350.0000	350.0000	-3.454%	6	646	+59.143%
2024-03-25	362.5200	362.5200	362.5200	362.5200	+2.190%	5	647	+53.647%
2024-03-22	342.0000	363.4000	341.0000	354.7500	+3.743%	54	652	+57.012%
2024-03-21	332.0000	341.9500	332.0000	341.9500	+4.228%	5	659	+62.889%
2024-03-20	316.0000	328.0800	314.5000	328.0800	+3.170%	6	662	+69.776%
2024-03-19	300.0000	325.0000	300.0000	318.0000	+0.183%	5	663	+75.157%
2024-03-18	322.0600	322.0600	313.0000	317.4200	+0.704%	7	663	+75.477%
2024-03-15	305.0000	315.9000	305.0000	315.2000	+0.864%	10	664	+76.713%
2024-03-14	317.8000	317.8000	307.2100	312.5000	-5.409%	30	664	+78.240%
2024-03-13	330.3700	330.3700	330.3700	330.3700	+0.112%	1	651	+68.599%
2024-03-12	308.0500	330.0000	304.2500	330.0000	+13.793%	9	651	+68.788%
2024-03-11	299.2700	308.4000	280.0000	290.0000	-5.340%	93	651	+92.069%
2024-03-08	380.9500	380.9500	300.8000	306.3600	-9.377%	66	635	+81.812%
2024-03-07	318.4300	338.0600	318.4300	338.0600	+11.744%	7	616	+64.764%
2024-03-06	300.7400	310.2000	299.3000	302.5300	+7.854%	23	618	+84.114%
2024-03-05	280.5000	280.5000	280.5000	280.5000	-3.886%	1	607	+98.574%
2024-03-04	273.0000	295.0000	271.8100	291.8400	+17.483%	13	606	+90.858%
2024-03-01	247.0700	248.4100	247.0700	248.4100	+12.965%	6	604	+124.226%
2024-02-28	216.9500	219.9000	215.7400	219.9000	-1.057%	42	606	+153.297%
2024-02-27	222.2500	222.2500	222.2500	222.2500	-4.589%	1	564	+150.619%
2024-02-26	233.8700	235.1500	232.9300	232.9400	+2.077%	18	563	+139.117%
2024-02-23	234.0000	239.8000	228.2000	228.2000	+4.258%	36	575	+144.084%
2024-02-22	190.3500	219.4500	190.3500	218.8800	+35.487%	32	574	+154.477%
2024-02-20	161.0000	161.5500	160.0000	161.5500	-17.661%	7	578	+244.785%
2024-02-16	197.2900	197.2900	196.2000	196.2000	+3.563%	4	580	+183.894%
2024-02-15	190.0000	190.0000	189.4500	189.4500	-2.355%	2	580	+194.009%
2024-02-14	192.4900	194.0200	192.4900	194.0200	+7.771%	2	581	+187.084%
2024-02-09	178.6500	180.0300	178.6500	180.0300	+8.812%	3	582	+209.393%
2024-02-08	165.4500	165.4500	165.4500	165.4500	+7.540%	1	580	+236.658%
2024-02-06	153.8500	153.8500	153.8500	153.8500	+0.359%	1	579	+262.041%
2024-02-05	156.5900	156.5900	153.3000	153.3000	+11.289%	2	579	+263.340%
2024-02-02	134.0500	139.2900	129.7500	137.7500	+13.824%	596	580	+304.356%
2024-01-30	121.0200	121.0200	121.0200	121.0200	+1.680%	1	57	+360.255%
2024-01-29	115.0000	119.0200	115.0000	119.0200	+0.017%	5	57	+367.989%
2024-01-24	119.0000	119.0000	119.0000	119.0000	+14.754%	1	61	+368.067%
2024-01-23	105.0700	105.1000	103.7000	103.7000	-7.245%	8	60	+437.126%
2024-01-22	109.5400	111.8000	106.6500	111.8000	+11.800%	8	52	+398.211%
2024-01-19	100.0000	100.0000	100.0000	100.0000	+10.436%	1	45	+457.000%
2024-01-16	90.9600	90.9600	90.5500	90.5500	+21.316%	6	45	+515.130%
2024-01-08	74.6400	74.6400	74.6400	74.6400	+9.765%	1	42	+646.249%
2024-01-05	65.5000	68.0000	61.6300	68.0000	0.000%	41	41	+719.118%