Dark

NVDA20261218C910
NVDA Dec 18 2026 910.00 Call (NVDA261218C00910000)
option OPRA

Inactive

Jun 7, 2024

529.62-3.705%(-20.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	529.6200	529.6200	529.6200	529.6200	-3.705%	2	309	0.000%
2024-06-06	550.0000	550.0000	550.0000	550.0000	+2.948%	3	308	-3.705%
2024-06-05	534.2500	534.2500	534.2500	534.2500	+19.492%	1	308	-0.867%
2024-05-31	440.5300	447.1000	440.5000	447.1000	-4.091%	52	309	+18.457%
2024-05-30	471.4800	471.4800	466.1700	466.1700	-6.695%	3	295	+13.611%
2024-05-29	489.6500	499.6200	489.6500	499.6200	+2.802%	25	298	+6.005%
2024-05-28	451.6500	486.0000	451.6500	486.0000	+18.349%	66	305	+8.975%
2024-05-24	410.6500	410.6500	410.6500	410.6500	+2.114%	2	325	+28.971%
2024-05-23	396.5000	418.2600	396.5000	402.1500	+18.979%	23	334	+31.697%
2024-05-22	338.0000	339.0000	337.6900	338.0000	-0.880%	14	334	+56.692%
2024-05-20	337.7300	344.3000	337.4400	341.0000	+5.599%	14	321	+55.314%
2024-05-17	322.9900	322.9900	322.9200	322.9200	-5.656%	4	310	+64.010%
2024-05-16	346.3000	346.3000	342.2800	342.2800	+0.402%	4	309	+54.733%
2024-05-15	330.0000	341.7100	330.0000	340.9100	+6.568%	23	306	+55.355%
2024-05-14	319.9000	319.9000	319.9000	319.9000	+1.556%	1	314	+65.558%
2024-05-13	311.0000	315.0000	311.0000	315.0000	-0.971%	2	315	+68.133%
2024-05-10	318.0900	318.0900	318.0900	318.0900	+5.328%	2	315	+66.500%
2024-05-09	299.4000	302.0000	299.4000	302.0000	-3.168%	2	315	+75.371%
2024-05-08	312.0000	312.0000	311.8800	311.8800	-0.849%	2	314	+69.815%
2024-05-07	318.0000	320.0000	313.5000	314.5500	-2.655%	15	312	+68.374%
2024-05-06	318.0000	323.1300	317.0000	323.1300	+15.817%	15	304	+63.903%
2024-05-02	267.9500	279.0000	267.9500	279.0000	-1.840%	9	306	+89.828%
2024-04-29	284.2300	284.2300	284.2300	284.2300	-0.225%	45	305	+86.335%
2024-04-26	284.8700	284.8700	284.8700	284.8700	+15.215%	2	350	+85.916%
2024-04-23	247.2500	247.2500	247.2500	247.2500	+4.325%	4	353	+114.204%
2024-04-22	232.7500	237.0000	232.7500	237.0000	+5.207%	12	353	+123.468%
2024-04-19	245.2300	245.2300	225.2700	225.2700	-18.690%	2	357	+135.105%
2024-04-17	275.4800	277.0500	275.4800	277.0500	-5.444%	2	355	+91.164%
2024-04-16	293.0000	293.0000	293.0000	293.0000	-2.706%	1	355	+80.758%
2024-04-12	301.1500	301.1500	301.1500	301.1500	-2.751%	2	354	+75.866%
2024-04-11	309.6700	309.6700	309.6700	309.6700	+6.783%	1	354	+71.027%
2024-04-10	290.0000	290.0000	290.0000	290.0000	+6.395%	2	355	+82.628%
2024-04-09	270.8400	274.2000	268.0000	272.5700	-6.072%	12	356	+94.306%
2024-04-08	306.5500	306.5500	290.1900	290.1900	-2.128%	5	351	+82.508%
2024-04-05	290.0000	296.7700	290.0000	296.5000	-4.800%	6	352	+78.624%
2024-04-04	315.5900	315.5900	311.4500	311.4500	-0.708%	2	350	+70.050%
2024-04-03	308.0000	313.6700	308.0000	313.6700	+1.184%	3	350	+68.846%
2024-04-02	299.8700	310.0000	299.8700	310.0000	-0.958%	3	350	+70.845%
2024-04-01	320.3800	328.7500	313.0000	313.0000	-1.764%	4	349	+69.208%
2024-03-28	322.5000	322.5000	317.5500	318.6200	+0.340%	20	335	+66.223%
2024-03-27	336.8700	336.8700	314.0000	317.5400	-10.218%	17	335	+66.788%
2024-03-26	358.1900	358.1900	349.5500	353.6800	-1.892%	27	332	+49.746%
2024-03-25	360.5000	360.5000	360.5000	360.5000	+5.240%	5	321	+46.913%
2024-03-22	346.4700	353.0000	342.5500	342.5500	+4.691%	24	317	+54.611%
2024-03-21	322.0000	332.1500	322.0000	327.2000	+4.370%	16	320	+61.864%
2024-03-20	314.3200	314.3200	313.5000	313.5000	+9.233%	2	320	+68.938%
2024-03-19	284.1500	287.0000	283.0000	287.0000	-7.066%	24	320	+84.537%
2024-03-18	331.0000	332.0000	308.8200	308.8200	-2.018%	21	299	+71.498%
2024-03-15	312.0000	315.1800	312.0000	315.1800	-1.691%	4	294	+68.037%
2024-03-13	315.4000	327.5700	308.3100	320.6000	-1.578%	13	294	+65.197%
2024-03-12	290.1000	325.7400	290.0000	325.7400	+16.282%	24	288	+62.590%
2024-03-11	291.2000	291.2000	280.1300	280.1300	-6.701%	11	288	+89.062%
2024-03-08	346.9500	361.3900	289.5100	300.2500	-7.439%	86	289	+76.393%
2024-03-07	308.5000	324.8400	308.5000	324.3800	+10.967%	13	267	+63.271%
2024-03-06	292.3200	292.3200	292.3200	292.3200	+10.040%	1	264	+81.178%
2024-03-05	268.5300	268.5300	265.6500	265.6500	-5.389%	2	264	+99.368%
2024-03-04	267.0900	282.6200	265.9100	280.7800	+17.309%	6	262	+88.625%
2024-03-01	238.5600	239.3500	238.5100	239.3500	+10.006%	30	258	+121.274%
2024-02-29	217.5800	217.5800	217.5800	217.5800	+6.474%	1	267	+143.414%
2024-02-28	204.3500	204.3500	204.3500	204.3500	-9.407%	1	266	+159.173%
2024-02-26	225.5700	225.5700	225.5700	225.5700	+6.176%	1	266	+134.792%
2024-02-23	238.6900	238.6900	212.4500	212.4500	+2.336%	8	265	+149.292%
2024-02-22	193.7900	208.7300	193.7900	207.6000	+43.668%	30	264	+155.116%
2024-02-21	144.5000	144.5000	144.5000	144.5000	-19.274%	1	251	+266.519%
2024-02-15	180.8600	180.8600	179.0000	179.0000	-4.721%	6	252	+195.877%
2024-02-14	175.7500	187.8700	175.7500	187.8700	+1.551%	5	252	+181.908%
2024-02-12	181.6000	185.0000	181.6000	185.0000	+9.403%	46	248	+186.281%
2024-02-09	163.8300	169.1000	163.8300	169.1000	+5.714%	21	203	+213.199%
2024-02-08	159.9600	159.9600	159.9600	159.9600	+1.691%	1	183	+231.095%
2024-02-07	157.3100	157.3100	157.3000	157.3000	+15.145%	5	182	+236.694%
2024-02-06	136.7400	136.7600	136.6000	136.6100	+5.052%	20	182	+287.688%
2024-02-02	126.6000	130.0400	126.6000	130.0400	+12.200%	6	164	+307.275%
2024-01-24	115.9000	115.9000	115.9000	115.9000	+16.342%	50	163	+356.963%
2024-01-23	99.6200	99.6200	99.6200	99.6200	+2.458%	50	163	+431.640%
2024-01-19	95.6000	97.2300	95.6000	97.2300	+10.176%	111	113	+444.708%
2024-01-18	90.8000	90.8000	88.2500	88.2500	+11.709%	2	3	+500.136%
2024-01-09	79.0000	79.0000	79.0000	79.0000	0.000%	2	2	+570.405%