Dark

NVDA20261218C900
NVDA Dec 18 2026 900.00 Call (NVDA261218C00900000)
option OPRA

Inactive

Jun 7, 2024

548.77-0.397%(-2.19)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	535.6200	548.7700	533.9500	548.7700	-0.397%	32	1,866	0.000%
2024-06-06	588.2700	588.2700	531.1000	550.9600	-1.860%	29	1,874	-0.397%
2024-06-05	531.0800	561.4000	531.0800	561.4000	+10.575%	95	1,881	-2.250%
2024-06-04	506.0200	507.7100	500.5000	507.7100	+2.460%	4	1,882	+8.087%
2024-06-03	476.1000	495.5200	476.1000	495.5200	+7.434%	19	1,881	+10.746%
2024-05-31	472.2400	477.1800	440.0000	461.2300	-0.983%	152	1,884	+18.980%
2024-05-30	497.5000	497.5000	465.3500	465.8100	-6.204%	21	1,847	+17.810%
2024-05-29	492.8200	504.8200	491.8700	496.6200	+0.455%	12	1,846	+10.501%
2024-05-28	454.8000	494.3700	454.8000	494.3700	+16.597%	179	1,853	+11.004%
2024-05-24	412.0000	425.0000	412.0000	424.0000	+4.024%	92	1,945	+29.427%
2024-05-23	405.1000	428.4500	392.8500	407.6000	+19.181%	202	1,945	+34.634%
2024-05-22	353.0500	353.0500	336.7500	342.0000	-1.313%	12	1,905	+60.459%
2024-05-21	336.0000	346.8100	333.3300	346.5500	+0.406%	20	1,909	+58.352%
2024-05-20	337.3200	346.0000	337.3200	345.1500	+4.591%	386	1,916	+58.995%
2024-05-17	335.0000	340.8600	325.6000	330.0000	-4.434%	2,090	1,928	+66.294%
2024-05-16	347.0500	353.2500	344.0900	345.3100	+0.090%	29	2,296	+58.921%
2024-05-15	329.0000	345.0000	329.0000	345.0000	+6.613%	31	2,283	+59.064%
2024-05-14	308.0000	324.5400	307.0000	323.6000	+3.057%	10	2,285	+69.583%
2024-05-13	308.4400	317.9800	308.4400	314.0000	+1.023%	7	2,285	+74.768%
2024-05-10	306.6500	322.0900	306.6500	310.8200	+2.076%	64	2,283	+76.556%
2024-05-09	303.3000	309.0000	303.0000	304.5000	-4.098%	8	2,273	+80.220%
2024-05-08	316.0000	318.1800	312.9200	317.5100	-1.985%	21	2,272	+72.836%
2024-05-07	320.0000	323.9400	310.0000	323.9400	-0.455%	20	2,267	+69.405%
2024-05-06	308.0000	329.9700	308.0000	325.4200	+6.346%	1,066	2,266	+68.634%
2024-05-03	297.0000	308.0000	297.0000	306.0000	+11.293%	14	1,311	+79.337%
2024-05-02	280.0000	285.0000	263.9500	274.9500	+2.212%	9	1,311	+99.589%
2024-05-01	278.0000	282.0100	258.0000	269.0000	-8.191%	43	1,309	+104.004%
2024-04-30	303.5000	305.0000	293.0000	293.0000	-3.044%	18	1,310	+87.294%
2024-04-29	284.1500	302.2000	284.1500	302.2000	+0.851%	15	1,314	+81.592%
2024-04-26	272.0800	302.1100	272.0800	299.6500	+18.495%	86	1,310	+83.137%
2024-04-25	253.5000	255.2500	252.8800	252.8800	+3.627%	29	1,303	+117.008%
2024-04-24	262.4000	262.4000	244.0300	244.0300	-5.714%	24	1,290	+124.878%
2024-04-23	254.8000	259.5900	248.9800	258.8200	+9.415%	226	1,202	+112.028%
2024-04-22	235.4700	240.0000	224.2000	236.5500	+6.674%	94	1,202	+131.989%
2024-04-19	268.4600	268.4600	220.0700	221.7500	-20.148%	77	1,170	+147.472%
2024-04-18	268.1500	284.5500	268.1500	277.7000	+1.026%	20	1,162	+97.613%
2024-04-17	288.6000	288.6000	274.7900	274.8800	-6.481%	32	1,158	+99.640%
2024-04-16	291.1200	297.3900	290.0000	293.9300	+2.215%	28	1,157	+86.701%
2024-04-15	309.4900	316.0000	287.5600	287.5600	-5.252%	36	1,154	+90.837%
2024-04-12	319.0000	319.0000	303.5000	303.5000	+3.538%	42	1,145	+80.814%
2024-04-10	276.0000	294.2500	276.0000	293.1300	+7.236%	37	1,147	+87.210%
2024-04-09	297.5000	297.5000	270.3000	273.3500	-7.251%	75	1,153	+100.757%
2024-04-08	299.0000	301.4000	294.0000	294.7200	-2.086%	14	1,134	+86.200%
2024-04-05	298.3000	303.9300	288.5000	301.0000	+0.066%	60	1,131	+82.316%
2024-04-04	317.3000	319.5900	300.8000	300.8000	-2.338%	28	1,129	+82.437%
2024-04-03	310.0000	318.4200	308.0000	308.0000	-2.992%	25	1,117	+78.172%
2024-04-02	306.0000	317.5000	303.4800	317.5000	-1.029%	27	1,114	+72.841%
2024-04-01	324.3500	335.7000	314.7800	320.8000	-0.062%	38	1,106	+71.063%
2024-03-28	328.3300	328.3300	321.0000	321.0000	-0.199%	15	1,106	+70.956%
2024-03-27	330.0000	332.1000	315.9400	321.6400	-6.118%	44	1,106	+70.616%
2024-03-26	364.2500	367.5500	342.6000	342.6000	-6.567%	102	1,094	+60.178%
2024-03-25	363.0000	366.6800	360.0000	366.6800	+5.262%	25	1,092	+49.659%
2024-03-22	328.8000	354.0000	328.8000	348.3500	+4.610%	52	1,080	+57.534%
2024-03-21	341.8500	341.8500	321.8000	333.0000	+4.585%	17	1,092	+64.796%
2024-03-20	310.1500	318.4000	305.5300	318.4000	+0.442%	35	1,095	+72.352%
2024-03-19	300.0000	320.2000	284.2200	317.0000	+1.893%	90	1,077	+73.114%
2024-03-18	325.4900	341.9800	311.0000	311.1100	+0.410%	40	1,037	+76.391%
2024-03-15	305.0000	319.1000	305.0000	309.8400	+0.974%	604	948	+77.114%
2024-03-14	321.3000	321.3000	299.0000	306.8500	-5.874%	43	948	+78.840%
2024-03-13	327.5800	328.0000	309.0000	326.0000	-1.212%	41	954	+68.334%
2024-03-12	297.3900	330.0000	296.8000	330.0000	+16.193%	29	942	+66.294%
2024-03-11	284.0000	305.1000	274.5000	284.0100	-5.061%	58	946	+93.222%
2024-03-08	348.2600	372.0500	292.4400	299.1500	-9.840%	306	927	+83.443%
2024-03-07	316.9000	331.8000	311.9800	331.8000	+11.305%	82	927	+65.392%
2024-03-06	296.7000	304.1400	283.3300	298.1000	+7.462%	440	921	+84.089%
2024-03-05	262.0000	277.4000	262.0000	277.4000	+2.532%	42	1,106	+97.826%
2024-03-04	259.0000	288.5000	255.1800	270.5500	+11.798%	336	1,098	+102.835%
2024-03-01	229.8800	244.2500	229.8800	242.0000	+8.316%	88	880	+126.764%
2024-02-29	219.9000	225.6500	219.8600	223.4200	+5.055%	13	886	+145.623%
2024-02-28	211.1500	215.5000	207.5000	212.6700	-2.944%	20	887	+158.038%
2024-02-27	216.1000	220.5600	216.1000	219.1200	-2.678%	29	899	+150.443%
2024-02-26	224.0000	226.8700	223.0000	225.1500	+1.350%	11	902	+143.735%
2024-02-23	232.6800	242.9400	220.0000	222.1500	+2.072%	600	902	+147.027%
2024-02-22	200.0000	217.6400	194.5900	217.6400	+48.054%	449	1,081	+152.146%
2024-02-21	153.4500	153.4500	140.5400	147.0000	-9.816%	19	891	+273.313%
2024-02-20	162.5500	168.0000	154.1400	163.0000	-6.857%	35	884	+236.669%
2024-02-16	190.7900	190.7900	175.0000	175.0000	-4.057%	28	866	+213.583%
2024-02-15	185.2300	187.4500	182.4000	182.4000	-4.000%	9	866	+200.861%
2024-02-14	182.6500	190.0000	178.6000	190.0000	+7.698%	13	866	+188.826%
2024-02-13	172.1700	182.1900	170.0000	176.4200	+0.811%	11	858	+211.059%
2024-02-12	177.7900	191.7500	175.0000	175.0000	+0.865%	19	856	+213.583%
2024-02-09	166.9000	173.6400	166.6000	173.5000	+8.777%	39	849	+216.294%
2024-02-08	160.0000	163.8500	159.5000	159.5000	-0.932%	5	827	+244.056%
2024-02-07	150.7500	161.0000	149.0000	161.0000	+5.505%	217	826	+240.851%
2024-02-06	153.8900	153.8900	139.2900	152.6000	+1.605%	23	883	+259.613%
2024-02-05	150.0000	154.5000	142.9500	150.1900	+14.135%	74	901	+265.384%
2024-02-02	122.7900	131.6800	122.7300	131.5900	+19.345%	369	861	+317.030%
2024-02-01	110.2600	110.2600	110.2600	110.2600	+1.156%	10	504	+397.705%
2024-01-31	108.0200	109.0000	108.0200	109.0000	-7.776%	2	499	+403.459%
2024-01-30	118.5700	118.5800	118.1900	118.1900	+3.839%	3	500	+364.312%
2024-01-29	109.0500	113.8200	109.0500	113.8200	+5.438%	8	500	+382.138%
2024-01-26	107.0200	108.5100	107.0200	107.9500	-1.145%	5	495	+408.356%
2024-01-25	113.0000	113.0000	109.1000	109.2000	-4.754%	12	494	+402.537%
2024-01-24	111.1100	115.9500	110.5000	114.6500	+14.995%	36	492	+378.648%
2024-01-23	101.1000	101.6500	99.5500	99.7000	-5.792%	29	480	+450.421%
2024-01-22	107.7000	107.7000	105.8300	105.8300	+5.094%	2	460	+418.539%
2024-01-19	95.6000	101.1500	93.2600	100.7000	+7.185%	81	460	+444.955%
2024-01-18	91.5400	93.9500	91.0000	93.9500	+9.755%	27	436	+484.109%
2024-01-17	85.2000	85.6000	85.2000	85.6000	-1.280%	2	433	+541.086%
2024-01-16	90.0000	90.0000	86.7100	86.7100	+8.347%	3	433	+532.880%
2024-01-12	80.4200	80.4200	80.0300	80.0300	-1.659%	11	420	+585.705%
2024-01-10	83.2800	83.4500	81.0000	81.3800	+7.845%	205	420	+574.330%
2024-01-09	78.0900	78.0900	75.4600	75.4600	+10.435%	7	218	+627.233%
2024-01-08	65.0000	69.5700	65.0000	68.3300	+10.281%	207	212	+703.117%
2024-01-05	61.9600	61.9600	61.9600	61.9600	0.000%	5	5	+785.684%