Dark

NVDA20261218C920
NVDA Dec 18 2026 920.00 Call (NVDA261218C00920000)
option OPRA

Inactive

Jun 7, 2024

525.15-1.969%(-10.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	525.1500	525.1500	525.1500	525.1500	-1.969%	2	255	0.000%
2024-06-06	540.6900	550.3100	535.7000	535.7000	-2.600%	7	255	-1.969%
2024-06-05	550.0000	550.0000	550.0000	550.0000	+12.373%	1	258	-4.518%
2024-06-04	489.4400	489.4400	489.4400	489.4400	+1.390%	1	257	+7.296%
2024-06-03	485.5400	485.5400	474.0000	482.7300	+9.463%	9	256	+8.788%
2024-05-31	470.3000	470.3000	435.9500	441.0000	-3.268%	58	250	+19.082%
2024-05-30	493.4000	493.4000	455.9000	455.9000	-5.011%	12	247	+15.190%
2024-05-29	486.0000	486.0000	479.9500	479.9500	-0.110%	2	257	+9.418%
2024-05-28	448.3500	480.4800	448.3500	480.4800	+17.540%	29	257	+9.297%
2024-05-24	406.8000	408.7800	406.8000	408.7800	-1.046%	4	281	+28.468%
2024-05-23	385.0000	413.1000	385.0000	413.1000	+23.313%	14	283	+27.124%
2024-05-22	336.0000	336.0000	335.0000	335.0000	+0.278%	5	283	+56.761%
2024-05-21	336.0000	336.0000	334.0700	334.0700	-0.899%	3	278	+57.198%
2024-05-20	337.1000	337.1000	337.1000	337.1000	+4.918%	1	279	+55.785%
2024-05-17	319.0600	321.3000	319.0600	321.3000	-5.313%	4	279	+63.445%
2024-05-16	342.0000	342.4800	339.3300	339.3300	+1.000%	3	277	+54.761%
2024-05-15	327.5000	338.1700	327.5000	335.9700	+8.756%	13	276	+56.309%
2024-05-13	308.9200	308.9200	308.9200	308.9200	+1.702%	1	272	+69.995%
2024-05-10	304.0000	304.7500	303.7500	303.7500	-0.410%	6	273	+72.889%
2024-05-08	307.0000	308.0000	305.0000	305.0000	+1.667%	4	273	+72.180%
2024-05-07	309.7100	309.7100	300.0000	300.0000	-6.440%	3	271	+75.050%
2024-05-06	308.1300	321.5000	308.1300	320.6500	+8.695%	10	271	+63.777%
2024-05-03	295.0000	295.0000	295.0000	295.0000	+5.121%	2	272	+78.017%
2024-04-29	280.6300	280.6300	280.6300	280.6300	-4.388%	45	273	+87.133%
2024-04-26	293.5100	293.5100	293.5100	293.5100	+16.936%	2	318	+78.921%
2024-04-25	248.9400	251.0000	248.9400	251.0000	+5.885%	2	319	+109.223%
2024-04-24	253.9200	253.9200	237.0500	237.0500	-6.478%	46	319	+121.536%
2024-04-23	251.6700	253.4700	251.6700	253.4700	+7.997%	46	320	+107.184%
2024-04-22	230.0000	234.8600	217.6700	234.7000	+8.261%	14	320	+123.754%
2024-04-19	263.1600	263.1600	216.7900	216.7900	-23.665%	54	320	+142.239%
2024-04-16	284.0000	284.0000	284.0000	284.0000	-8.254%	5	294	+84.912%
2024-04-11	305.0000	309.5500	305.0000	309.5500	+7.857%	2	289	+69.649%
2024-04-10	287.0000	287.0000	287.0000	287.0000	+6.241%	1	291	+82.979%
2024-04-09	262.8200	270.1400	262.8200	270.1400	-7.089%	4	291	+94.399%
2024-04-08	290.7500	290.7500	290.7500	290.7500	-2.233%	1	291	+80.619%
2024-04-05	288.4800	297.3900	288.4800	297.3900	-1.526%	6	291	+76.586%
2024-04-04	305.0000	305.0000	302.0000	302.0000	-2.047%	102	292	+73.891%
2024-04-03	307.5600	308.5400	307.5600	308.3100	+3.200%	4	204	+70.332%
2024-04-02	298.7500	298.7500	298.7500	298.7500	-3.629%	1	204	+75.782%
2024-04-01	327.0000	327.0000	308.8500	310.0000	-1.242%	3	204	+69.403%
2024-03-28	320.0000	320.0000	312.7500	313.9000	-0.665%	18	200	+67.299%
2024-03-27	323.6100	325.9000	308.0500	316.0000	-9.310%	11	200	+66.187%
2024-03-26	356.0000	356.0000	345.7400	348.4400	-2.942%	30	196	+50.715%
2024-03-25	357.2300	363.0000	357.0000	359.0000	+4.452%	22	186	+46.281%
2024-03-22	329.3000	346.7500	329.3000	343.7000	+7.189%	114	180	+52.793%
2024-03-21	323.0000	330.0000	316.0000	320.6500	+6.482%	24	188	+63.777%
2024-03-20	301.1300	301.1300	301.1300	301.1300	+3.838%	1	189	+74.393%
2024-03-19	285.0000	290.0000	283.0000	290.0000	-4.107%	7	190	+81.086%
2024-03-18	334.1000	334.1000	302.4200	302.4200	-2.018%	19	190	+73.649%
2024-03-15	291.5000	310.9200	291.5000	308.6500	+3.783%	24	180	+70.144%
2024-03-14	307.2800	307.2800	291.8600	297.4000	-6.757%	12	180	+76.580%
2024-03-13	306.0900	318.9500	306.0900	318.9500	-0.916%	5	169	+64.650%
2024-03-12	312.7600	321.9000	312.7200	321.9000	+18.782%	43	167	+63.141%
2024-03-11	282.0000	298.0000	271.0000	271.0000	-8.446%	11	161	+93.782%
2024-03-08	348.1700	370.0000	285.0100	296.0000	-7.381%	122	159	+77.416%
2024-03-07	313.7000	321.5500	313.7000	319.5900	+11.231%	20	156	+64.320%
2024-03-06	282.4400	293.8800	282.4400	287.3200	+10.584%	29	152	+82.775%
2024-03-05	256.2500	259.8200	256.2500	259.8200	-6.134%	4	160	+102.121%
2024-03-04	260.0000	276.8000	256.5000	276.8000	+17.233%	30	160	+89.722%
2024-03-01	221.7500	236.1100	221.7500	236.1100	+16.396%	22	150	+122.418%
2024-02-28	202.8500	202.8500	202.8500	202.8500	-4.805%	10	149	+158.886%
2024-02-27	213.0900	213.0900	213.0900	213.0900	-1.643%	3	159	+146.445%
2024-02-26	216.6500	216.6500	216.6500	216.6500	+0.482%	5	156	+142.396%
2024-02-23	232.4700	233.2800	207.6900	215.6100	+3.035%	104	161	+143.565%
2024-02-22	204.4800	209.5000	204.3700	209.2600	+42.548%	31	132	+150.956%
2024-02-21	147.0000	147.0000	146.8000	146.8000	-2.781%	5	116	+257.732%
2024-02-20	151.0000	151.0000	151.0000	151.0000	-16.111%	5	112	+247.781%
2024-02-16	180.0000	180.0000	180.0000	180.0000	+2.857%	10	112	+191.750%
2024-02-15	180.0000	180.0000	175.0000	175.0000	+21.697%	3	112	+200.086%
2024-02-06	140.0000	143.8000	137.0500	143.8000	+40.980%	25	110	+265.195%
2024-01-29	102.0000	102.0000	102.0000	102.0000	+4.359%	5	85	+414.853%
2024-01-23	97.7400	97.7400	97.7400	97.7400	+2.078%	25	80	+437.293%
2024-01-19	95.5100	95.7500	95.5100	95.7500	+22.756%	55	55	+448.460%
2024-01-10	78.0000	78.0000	78.0000	78.0000	0.000%	4	4	+573.269%