Dark

NVDA20261218C890
NVDA Dec 18 2026 890.00 Call (NVDA261218C00890000)
option OPRA

Inactive

Jun 7, 2024

553.40+0.995%(+5.45)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	555.3000	555.3000	553.4000	553.4000	+0.995%	70	146	0.000%
2024-06-06	547.9500	547.9500	547.9500	547.9500	-2.846%	5	124	+0.995%
2024-06-05	539.4000	565.0000	539.4000	564.0000	+10.873%	8	129	-1.879%
2024-06-04	508.6900	508.6900	508.6900	508.6900	+7.621%	1	132	+8.789%
2024-05-30	498.6500	498.6500	471.3500	472.6700	-5.655%	6	132	+17.080%
2024-05-29	484.0000	508.7200	484.0000	501.0000	+1.065%	17	131	+10.459%
2024-05-28	474.0000	496.7800	474.0000	495.7200	+15.536%	12	139	+11.636%
2024-05-23	398.9800	429.1100	398.9800	429.0600	+23.293%	13	147	+28.980%
2024-05-22	347.5000	348.0000	347.5000	348.0000	+1.885%	5	147	+59.023%
2024-05-21	341.5600	341.5600	341.5600	341.5600	-2.174%	1	142	+62.021%
2024-05-20	349.1500	349.1500	349.1500	349.1500	+5.401%	5	142	+58.499%
2024-05-17	331.2600	331.2600	331.2600	331.2600	-5.892%	2	142	+67.059%
2024-05-16	352.0000	352.0000	352.0000	352.0000	+4.762%	3	142	+57.216%
2024-05-15	336.0000	336.0000	336.0000	336.0000	+3.899%	6	142	+64.702%
2024-05-10	323.3900	323.3900	323.3900	323.3900	+4.185%	2	136	+71.125%
2024-05-09	310.7000	310.7000	310.4000	310.4000	-2.690%	3	136	+78.286%
2024-05-08	321.8800	322.1500	318.9800	318.9800	-1.119%	4	136	+73.491%
2024-05-07	321.3100	327.1600	314.1500	322.5900	+4.544%	10	134	+71.549%
2024-05-03	305.5500	309.0000	305.0500	308.5700	+3.125%	8	129	+79.343%
2024-04-30	299.2200	299.2200	299.2200	299.2200	+0.224%	1	125	+84.948%
2024-04-29	298.5500	298.5500	298.5500	298.5500	-1.018%	1	126	+85.363%
2024-04-26	303.7000	303.7000	298.9300	301.6200	+17.143%	8	125	+83.476%
2024-04-23	257.4800	257.4800	257.4800	257.4800	+5.611%	2	123	+114.929%
2024-04-22	235.4100	243.8000	235.4100	243.8000	+9.367%	2	123	+126.989%
2024-04-19	264.3200	264.3200	222.9200	222.9200	-21.020%	24	125	+148.250%
2024-04-18	282.2500	282.2500	282.2500	282.2500	-0.791%	1	123	+96.067%
2024-04-17	295.0000	295.0000	284.5000	284.5000	-5.635%	4	124	+94.517%
2024-04-16	297.0000	301.4900	293.0000	301.4900	+3.070%	13	124	+83.555%
2024-04-15	319.5000	319.5000	292.5100	292.5100	-9.187%	26	127	+89.190%
2024-04-11	312.0000	322.1000	312.0000	322.1000	+9.076%	6	135	+71.810%
2024-04-10	295.3000	295.3000	295.3000	295.3000	+5.427%	1	133	+87.403%
2024-04-09	279.9500	280.2000	270.7500	280.1000	-5.751%	10	133	+97.572%
2024-04-08	297.0000	302.9600	297.0000	297.1900	-2.561%	6	129	+86.211%
2024-04-05	300.0100	306.6300	300.0100	305.0000	-0.974%	24	127	+81.443%
2024-04-04	318.0000	318.0000	308.0000	308.0000	-1.139%	13	129	+79.675%
2024-04-03	314.9000	321.7300	311.0000	311.5500	-1.982%	23	134	+77.628%
2024-04-02	310.0000	319.5900	310.0000	317.8500	-1.120%	11	142	+74.107%
2024-04-01	329.2500	338.2000	319.2000	321.4500	-0.726%	14	137	+72.157%
2024-03-27	339.0000	339.0000	323.0200	323.8000	-10.444%	13	124	+70.908%
2024-03-26	361.5600	361.5600	361.5600	361.5600	-2.175%	1	118	+53.059%
2024-03-25	358.1200	374.8900	358.1200	369.6000	+3.820%	12	119	+49.729%
2024-03-22	341.8400	356.0000	341.8400	356.0000	+7.229%	10	115	+55.449%
2024-03-21	331.0000	332.0000	331.0000	332.0000	+3.766%	45	116	+66.687%
2024-03-20	313.6700	321.7500	313.1100	319.9500	+3.544%	5	140	+72.965%
2024-03-19	290.0000	322.3500	290.0000	309.0000	-2.345%	4	141	+79.094%
2024-03-18	316.7600	320.0000	310.0000	316.4200	-1.733%	8	139	+74.894%
2024-03-15	319.0000	322.0000	319.0000	322.0000	+4.784%	88	91	+71.863%
2024-03-14	300.0000	307.3000	300.0000	307.3000	-6.471%	3	91	+80.085%
2024-03-13	320.9800	328.5600	313.1000	328.5600	+0.971%	10	90	+68.432%
2024-03-12	326.4700	326.4700	316.2600	325.4000	+15.186%	6	84	+70.068%
2024-03-11	290.0000	303.0000	282.5000	282.5000	-6.766%	9	82	+95.894%
2024-03-08	376.9000	376.9000	296.6400	303.0000	-8.636%	14	85	+82.640%
2024-03-07	311.0000	331.6400	311.0000	331.6400	+11.289%	15	81	+66.868%
2024-03-06	297.0000	306.7400	293.8100	298.0000	+10.452%	15	71	+85.705%
2024-03-05	263.3000	269.9800	263.3000	269.8000	-6.336%	5	64	+105.115%
2024-03-04	267.5800	288.5000	264.7500	288.0500	+17.658%	49	62	+92.119%
2024-03-01	236.0000	245.5700	236.0000	244.8200	+13.065%	40	52	+126.044%
2024-02-28	216.5300	216.5300	216.5300	216.5300	-1.667%	2	62	+155.577%
2024-02-27	220.2000	220.2000	220.2000	220.2000	-4.889%	1	60	+151.317%
2024-02-26	231.5200	231.5200	231.5200	231.5200	+0.569%	10	59	+139.029%
2024-02-23	237.0000	237.0000	218.6300	230.2100	+4.318%	22	59	+140.389%
2024-02-22	203.9000	220.8700	203.9000	220.6800	+47.602%	54	50	+150.770%
2024-02-21	151.0000	151.0000	149.5100	149.5100	-5.820%	2	47	+270.142%
2024-02-20	158.6600	161.4500	158.6600	158.7500	-16.005%	4	47	+248.598%
2024-02-16	189.0000	189.0000	189.0000	189.0000	-2.758%	2	45	+192.804%
2024-02-12	194.3600	194.3600	194.3600	194.3600	+24.590%	1	45	+184.729%
2024-02-07	156.0000	156.0000	156.0000	156.0000	+1.470%	1	44	+254.744%
2024-02-05	153.7400	153.7400	153.7400	153.7400	+16.815%	1	45	+259.958%
2024-02-02	131.6100	131.6100	131.6100	131.6100	+11.439%	10	45	+320.485%
2024-02-01	118.1000	118.1000	118.1000	118.1000	+0.983%	23	46	+368.586%
2024-01-30	116.9500	116.9500	116.9500	116.9500	+1.299%	12	23	+373.194%
2024-01-29	111.9200	115.4500	111.9200	115.4500	-1.661%	11	11	+379.342%
2024-01-24	117.3800	117.4000	117.3400	117.4000	0.000%	20	20	+371.380%