Dark

NVDA20261218C970
NVDA Dec 18 2026 970.00 Call (NVDA261218C00970000)
option OPRA

Inactive

Jun 7, 2024

500.86-4.438%(-23.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	506.0000	506.0000	500.8600	500.8600	-4.438%	4	432	0.000%
2024-06-06	505.9000	524.1200	505.9000	524.1200	+0.792%	3	432	-4.438%
2024-06-05	490.0200	520.0000	490.0200	520.0000	+15.813%	5	432	-3.681%
2024-06-03	450.3500	450.3500	449.0000	449.0000	+9.379%	2	431	+11.550%
2024-05-31	410.5000	410.5000	410.5000	410.5000	-6.492%	2	430	+22.012%
2024-05-30	471.5000	471.5000	439.0000	439.0000	-3.728%	43	431	+14.091%
2024-05-29	456.0000	456.0000	456.0000	456.0000	+0.811%	1	460	+9.838%
2024-05-28	437.8400	461.1500	437.8400	452.3300	+16.631%	34	461	+10.729%
2024-05-24	378.0400	387.8300	376.4100	387.8300	+3.198%	12	490	+29.144%
2024-05-23	365.0000	392.3500	365.0000	375.8100	+19.305%	66	518	+33.275%
2024-05-22	314.4300	315.0000	312.4000	315.0000	-2.280%	11	518	+59.003%
2024-05-21	317.2500	322.3500	314.9500	322.3500	+1.800%	7	519	+55.378%
2024-05-20	316.7700	316.8800	316.6500	316.6500	+3.820%	20	516	+58.175%
2024-05-17	311.5800	311.5800	305.0000	305.0000	-5.870%	6	536	+64.216%
2024-05-16	322.3200	324.0200	321.0000	324.0200	+12.176%	4	537	+54.577%
2024-05-10	288.5500	288.8500	288.0000	288.8500	-0.069%	20	536	+73.398%
2024-05-08	289.0500	289.0500	289.0500	289.0500	-4.933%	1	536	+73.278%
2024-05-06	297.6100	304.0500	297.6100	304.0500	+9.292%	13	536	+64.729%
2024-05-03	278.2000	278.2000	278.2000	278.2000	-1.935%	4	526	+80.036%
2024-04-30	283.6900	283.6900	283.6900	283.6900	+6.251%	1	526	+76.552%
2024-04-29	269.5000	269.5000	267.0000	267.0000	+5.118%	6	525	+87.588%
2024-04-26	254.0000	254.0000	254.0000	254.0000	+4.441%	4	525	+97.189%
2024-04-25	243.2000	243.2000	243.2000	243.2000	+2.672%	2	525	+105.946%
2024-04-23	225.8700	236.8700	225.8700	236.8700	+9.815%	187	690	+111.449%
2024-04-22	215.7000	215.7000	215.7000	215.7000	-1.642%	5	690	+132.202%
2024-04-19	248.0000	248.0000	219.3000	219.3000	-14.003%	11	690	+128.390%
2024-04-17	255.0100	255.0100	255.0100	255.0100	-6.401%	1	692	+96.408%
2024-04-16	272.4500	272.4500	272.4500	272.4500	+1.264%	1	692	+83.836%
2024-04-10	260.8400	269.1600	260.8400	269.0500	+7.996%	8	692	+86.159%
2024-04-09	260.8000	260.8000	248.0000	249.1300	-7.713%	39	693	+101.044%
2024-04-08	271.0600	271.4700	269.9500	269.9500	-6.228%	4	698	+85.538%
2024-04-04	287.8800	287.8800	287.8800	287.8800	-0.946%	10	699	+73.982%
2024-04-03	290.6300	290.6300	290.6300	290.6300	+1.265%	1	709	+72.336%
2024-04-02	280.3500	287.0000	280.3500	287.0000	-1.931%	12	709	+74.516%
2024-04-01	296.6900	296.6900	292.6500	292.6500	-1.212%	6	700	+71.146%
2024-03-28	299.8700	299.8700	296.2400	296.2400	-0.256%	2	701	+69.072%
2024-03-27	305.0000	305.2600	294.0000	297.0000	-10.253%	39	701	+68.640%
2024-03-26	330.4500	330.9300	330.4500	330.9300	-0.800%	4	688	+51.349%
2024-03-25	326.0000	343.3500	322.0700	333.6000	+1.057%	40	687	+50.138%
2024-03-22	326.5000	330.1100	325.3600	330.1100	+6.949%	310	674	+51.725%
2024-03-21	312.2500	312.2500	308.6600	308.6600	+5.445%	11	571	+62.269%
2024-03-20	292.7200	292.7200	292.7200	292.7200	+7.796%	1	581	+71.105%
2024-03-19	271.5500	271.5500	271.5500	271.5500	-7.169%	1	580	+84.445%
2024-03-18	292.5200	292.5200	292.5200	292.5200	+6.371%	1	580	+71.222%
2024-03-14	275.0000	275.0000	275.0000	275.0000	-8.333%	1	580	+82.131%
2024-03-13	300.0000	300.0000	300.0000	300.0000	+11.524%	1	581	+66.953%
2024-03-12	269.0000	269.0000	269.0000	269.0000	+0.806%	1	581	+86.193%
2024-03-11	261.5500	266.8500	257.0000	266.8500	-2.964%	3	581	+87.693%
2024-03-08	322.0000	347.0000	275.0000	275.0000	-8.925%	408	583	+82.131%
2024-03-07	286.9000	303.9500	286.9000	301.9500	+21.656%	41	466	+65.875%
2024-03-05	248.2000	248.2000	248.2000	248.2000	+13.853%	1	445	+101.797%
2024-03-01	219.0000	219.0100	218.0000	218.0000	+16.019%	22	444	+129.752%
2024-02-28	187.9000	187.9000	187.9000	187.9000	-4.682%	1	442	+166.557%
2024-02-26	198.0000	201.0400	196.6000	197.1300	-0.920%	37	443	+154.076%
2024-02-23	219.2700	219.2700	195.8000	198.9600	+2.451%	22	442	+151.739%
2024-02-22	180.0500	194.2000	180.0500	194.2000	+38.270%	206	444	+157.909%
2024-02-21	140.4500	140.4500	140.4500	140.4500	-0.390%	1	446	+256.611%
2024-02-20	139.5000	141.0000	137.0000	141.0000	-10.590%	7	446	+255.220%
2024-02-13	142.0000	160.4000	142.0000	157.7000	+2.403%	48	449	+217.603%
2024-02-12	154.0000	154.0000	154.0000	154.0000	+19.779%	1	429	+225.234%
2024-02-06	130.0000	130.0000	127.6700	128.5700	+13.367%	221	429	+289.562%
2024-02-02	109.4000	113.4100	109.4000	113.4100	+13.637%	2	564	+341.637%
2024-02-01	96.2000	100.1000	95.9500	99.8000	+7.950%	40	564	+401.864%
2024-01-31	92.2500	92.4500	92.2500	92.4500	-8.193%	10	560	+441.763%
2024-01-30	99.6900	103.2900	99.6500	100.7000	+5.889%	62	555	+397.378%
2024-01-29	95.4700	95.4700	95.1000	95.1000	+2.456%	3	524	+426.667%
2024-01-26	92.8200	92.8200	92.8200	92.8200	-1.726%	1	524	+439.604%
2024-01-25	99.2000	99.3500	92.0000	94.4500	-1.409%	93	525	+430.291%
2024-01-24	96.1400	99.3000	95.5000	95.8000	+10.751%	47	506	+422.818%
2024-01-23	86.5500	86.6000	86.5000	86.5000	-3.081%	4	501	+479.029%
2024-01-22	89.8000	89.8000	88.9500	89.2500	+2.941%	8	499	+461.188%
2024-01-19	83.0000	87.2500	83.0000	86.7000	+20.250%	238	498	+477.693%
2024-01-17	72.1000	72.1000	72.1000	72.1000	-3.867%	1	452	+594.674%
2024-01-16	73.0000	75.0000	73.0000	75.0000	+7.527%	5	453	+567.813%
2024-01-12	69.7500	69.7500	69.7500	69.7500	+0.795%	1	449	+618.079%
2024-01-10	70.2500	71.5400	68.5000	69.2000	+4.060%	203	449	+623.786%
2024-01-09	61.4500	70.0500	61.0000	66.5000	+7.258%	28	247	+653.173%
2024-01-08	55.0000	62.5000	55.0000	62.0000	+20.623%	227	230	+707.839%
2024-01-05	51.3600	52.2900	50.9800	51.4000	0.000%	8	6	+874.436%