Dark

NVDA20261218C950
NVDA Dec 18 2026 950.00 Call (NVDA261218C00950000)
option OPRA

Inactive

Jun 7, 2024

520.00+1.112%(+5.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	520.0000	520.0000	520.0000	520.0000	+1.112%	2	306	0.000%
2024-06-06	562.5000	562.5000	508.6500	514.2800	-3.873%	22	306	+1.112%
2024-06-05	506.6200	535.0000	506.6200	535.0000	+10.252%	20	298	-2.804%
2024-06-04	475.6500	485.4700	475.6500	485.2500	+3.399%	4	304	+7.161%
2024-06-03	469.1500	469.3000	458.8200	469.3000	+10.359%	25	305	+10.803%
2024-05-31	440.4500	440.4500	425.2500	425.2500	-4.044%	10	304	+22.281%
2024-05-30	477.3100	480.4700	443.1700	443.1700	-6.975%	11	305	+17.336%
2024-05-29	454.0000	476.4000	454.0000	476.4000	+1.485%	11	313	+9.152%
2024-05-28	434.6200	470.3000	434.6200	469.4300	+18.843%	35	313	+10.773%
2024-05-24	390.3800	395.2000	385.2600	395.0000	+4.716%	102	334	+31.646%
2024-05-23	379.0000	399.4500	374.1000	377.2100	+16.065%	77	362	+37.854%
2024-05-22	326.5000	326.5000	317.6400	325.0000	-0.612%	33	362	+60.000%
2024-05-21	317.0000	327.8500	315.6400	327.0000	+0.926%	44	352	+59.021%
2024-05-20	325.2500	327.4000	322.0000	324.0000	+5.195%	27	344	+60.494%
2024-05-17	319.1500	319.1500	307.6500	308.0000	-6.340%	10	337	+68.831%
2024-05-16	332.5000	332.5000	328.1000	328.8500	+1.057%	8	336	+58.127%
2024-05-15	315.0000	326.5000	315.0000	325.4100	+6.692%	32	337	+59.798%
2024-05-14	305.0000	305.0000	305.0000	305.0000	+4.739%	1	321	+70.492%
2024-05-13	302.4500	302.4500	291.2000	291.2000	-1.522%	19	320	+78.571%
2024-05-10	291.0400	295.7000	291.0400	295.7000	+1.094%	12	303	+75.854%
2024-05-09	286.3000	292.5000	286.3000	292.5000	-2.059%	14	302	+77.778%
2024-05-07	306.4900	306.4900	293.0000	298.6500	-3.274%	4	290	+74.117%
2024-05-06	302.1000	308.7600	302.1000	308.7600	+8.064%	7	288	+68.416%
2024-05-03	281.1600	285.7200	281.1600	285.7200	+7.982%	26	286	+81.996%
2024-05-02	265.0000	265.0000	264.6000	264.6000	+3.964%	13	280	+96.523%
2024-05-01	254.5100	254.5100	254.5100	254.5100	-8.450%	1	280	+104.314%
2024-04-29	279.0000	279.0000	278.0000	278.0000	-0.269%	2	281	+87.050%
2024-04-26	274.2000	278.7500	273.0000	278.7500	+15.904%	6	281	+86.547%
2024-04-25	234.5000	241.4800	234.5000	240.5000	+5.022%	6	281	+116.216%
2024-04-24	228.0000	233.1000	228.0000	229.0000	-5.372%	6	278	+127.074%
2024-04-23	242.0000	242.0000	242.0000	242.0000	+7.412%	1	280	+114.876%
2024-04-22	216.8700	225.3000	211.3000	225.3000	+6.274%	22	280	+130.803%
2024-04-19	247.1500	253.7500	210.0500	212.0000	-18.424%	61	296	+145.283%
2024-04-18	259.8800	259.8800	259.8800	259.8800	-0.042%	1	299	+100.092%
2024-04-17	262.8300	262.8300	259.9900	259.9900	-5.458%	56	299	+100.008%
2024-04-15	283.0000	283.0000	274.4000	275.0000	-8.330%	3	352	+89.091%
2024-04-11	294.9200	299.9900	294.9200	299.9900	+16.411%	2	350	+73.339%
2024-04-09	270.4000	270.5000	253.0000	257.7000	-6.597%	18	349	+101.785%
2024-04-08	278.4200	278.4200	275.5000	275.9000	-1.359%	7	360	+88.474%
2024-04-05	279.9500	280.4300	279.6500	279.7000	+3.058%	10	358	+85.913%
2024-04-04	295.4700	295.4700	271.4000	271.4000	-5.353%	12	362	+91.599%
2024-04-02	290.0000	290.0000	286.7500	286.7500	-6.535%	6	373	+81.343%
2024-04-01	310.0000	315.0000	306.8000	306.8000	+1.087%	41	368	+69.492%
2024-03-28	311.5000	311.5000	303.5000	303.5000	+0.364%	4	366	+71.334%
2024-03-27	310.0000	310.0000	300.0000	302.4000	-8.043%	6	366	+71.958%
2024-03-26	339.6800	339.6800	328.8500	328.8500	-4.800%	11	367	+58.127%
2024-03-25	343.1300	350.4800	340.8900	345.4300	+3.190%	159	365	+50.537%
2024-03-22	321.0000	335.6900	321.0000	334.7500	+7.113%	76	367	+55.340%
2024-03-21	309.6500	312.5200	309.6500	312.5200	+4.872%	12	368	+66.389%
2024-03-20	294.5500	299.0000	287.4900	298.0000	-0.928%	6	364	+74.497%
2024-03-19	272.9400	300.7900	272.9400	300.7900	+2.268%	8	363	+72.878%
2024-03-18	323.5300	323.5300	284.9000	294.1200	+4.353%	14	362	+76.799%
2024-03-14	297.0000	297.0000	281.8500	281.8500	-9.909%	64	355	+84.495%
2024-03-13	299.0000	312.8500	293.6000	312.8500	+2.769%	30	321	+66.214%
2024-03-12	269.3800	304.4200	268.0000	304.4200	+15.311%	36	324	+70.817%
2024-03-11	264.0000	264.0000	264.0000	264.0000	-7.368%	5	309	+96.970%
2024-03-08	337.0500	354.0000	281.5000	285.0000	-8.065%	100	309	+82.456%
2024-03-07	292.1500	310.0000	290.8000	310.0000	+11.893%	50	317	+67.742%
2024-03-06	273.9500	283.7800	273.9500	277.0500	+9.515%	179	311	+87.692%
2024-03-05	246.0000	252.9800	241.7300	252.9800	+3.676%	3	140	+105.550%
2024-03-04	238.0000	268.5000	237.4800	244.0100	+7.969%	28	139	+113.106%
2024-03-01	223.2400	226.0000	223.2400	226.0000	+11.633%	30	121	+130.088%
2024-02-29	202.3400	202.4500	202.3400	202.4500	-0.467%	2	113	+156.854%
2024-02-27	203.4000	203.4000	203.4000	203.4000	-2.460%	1	112	+155.654%
2024-02-26	209.1600	209.1600	208.5300	208.5300	-0.605%	3	112	+149.365%
2024-02-23	212.6800	218.0000	204.3000	209.8000	+5.226%	28	112	+147.855%
2024-02-22	192.0900	199.3800	192.0900	199.3800	+48.791%	13	105	+160.809%
2024-02-21	140.0000	140.0000	131.2700	134.0000	-8.781%	6	109	+288.060%
2024-02-20	146.0100	146.9000	142.5000	146.9000	-14.234%	7	109	+253.982%
2024-02-16	171.2800	171.2800	171.2800	171.2800	-0.146%	4	107	+203.596%
2024-02-15	171.5300	171.5300	171.5300	171.5300	+5.311%	1	107	+203.154%
2024-02-12	169.9600	169.9600	162.8800	162.8800	+5.602%	49	106	+219.253%
2024-02-09	152.0200	154.2400	152.0200	154.2400	+3.129%	2	119	+237.137%
2024-02-08	147.5000	150.0000	147.5000	149.5600	+4.866%	33	119	+247.687%
2024-02-07	144.2800	144.2800	142.6200	142.6200	+3.724%	3	137	+264.605%
2024-02-05	137.2400	139.2000	135.5000	137.5000	+11.789%	70	135	+278.182%
2024-02-02	116.9300	123.0000	116.7100	123.0000	+15.147%	16	114	+322.764%
2024-01-30	106.8200	106.8200	106.8200	106.8200	+5.034%	1	100	+386.800%
2024-01-29	99.7500	101.7000	99.7500	101.7000	+3.754%	86	99	+411.308%
2024-01-26	97.8500	98.0200	97.8500	98.0200	-3.845%	5	16	+430.504%
2024-01-25	101.9400	101.9400	101.9400	101.9400	-1.981%	1	11	+410.104%
2024-01-24	98.7800	104.0000	98.5000	104.0000	+16.657%	17	11	+400.000%
2024-01-23	90.1000	90.1000	89.1500	89.1500	-1.109%	3	10	+483.287%
2024-01-22	90.1500	90.1500	90.1500	90.1500	+3.621%	1	7	+476.816%
2024-01-19	87.0000	87.0000	87.0000	87.0000	+13.740%	1	6	+497.701%
2024-01-16	76.4900	76.4900	76.4900	76.4900	+7.099%	1	5	+579.827%
2024-01-12	72.0500	72.0500	71.4200	71.4200	-0.847%	2	5	+628.087%
2024-01-11	76.0000	76.0000	71.7200	72.0300	-3.896%	6	5	+621.921%
2024-01-09	74.9500	74.9500	74.9500	74.9500	0.000%	1	1	+593.796%