Dark

NVDA20251219C445
NVDA Dec 19 2025 445.00 Call (NVDA251219C00445000)
option OPRA

Inactive

May 23, 2024

634.00+12.216%(+69.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-05-23	625.89	634.00	619.85	634.00	+12.216%	6	338	0.000%
2024-05-22	564.98	564.98	564.98	564.98	+7.431%	1	338	+12.216%
2024-05-14	525.88	525.95	525.88	525.90	+4.615%	3	339	+20.555%
2024-05-03	502.70	502.70	502.70	502.70	+8.840%	22	339	+26.119%
2024-04-26	461.87	461.87	461.87	461.87	-4.196%	2	342	+37.268%
2024-04-17	482.10	482.10	482.10	482.10	-6.687%	1	343	+31.508%
2024-04-01	513.08	520.20	513.08	516.65	-0.911%	33	343	+22.714%
2024-03-27	521.40	521.40	521.40	521.40	+1.957%	5	353	+21.596%
2024-03-13	511.39	511.39	511.39	511.39	+7.133%	1	353	+23.976%
2024-03-11	477.34	477.34	477.34	477.34	-11.604%	1	353	+32.819%
2024-03-08	540.00	540.00	540.00	540.00	+22.727%	2	354	+17.407%
2024-02-23	440.00	440.00	440.00	440.00	+10.392%	4	355	+44.091%
2024-02-22	398.58	398.58	398.58	398.58	+12.896%	1	357	+59.065%
2024-02-12	353.05	353.05	353.05	353.05	+11.471%	4	358	+79.578%
2024-02-05	316.72	316.72	316.72	316.72	+22.688%	1	358	+100.177%
2024-01-29	248.01	258.15	248.01	258.15	-0.712%	9	357	+145.594%
2024-01-24	260.00	260.00	260.00	260.00	+9.290%	1	358	+143.846%
2024-01-22	237.90	237.90	237.90	237.90	+8.789%	1	359	+166.499%
2024-01-19	218.68	218.68	218.68	218.68	+6.569%	1	360	+189.921%
2024-01-17	205.20	205.20	205.20	205.20	+3.167%	1	360	+208.967%
2024-01-11	197.50	198.90	197.50	198.90	+2.711%	2	361	+218.753%
2024-01-10	193.65	193.65	193.65	193.65	+5.416%	2	362	+227.395%
2024-01-09	179.00	193.45	179.00	183.70	+3.668%	29	363	+245.128%
2024-01-08	177.20	177.20	177.20	177.20	+21.745%	1	368	+257.788%
2024-01-04	145.55	145.55	145.55	145.55	-0.240%	1	369	+335.589%
2024-01-03	145.90	145.90	145.90	145.90	-7.629%	1	369	+334.544%
2023-12-28	157.95	157.95	157.95	157.95	+3.574%	1	369	+301.393%
2023-12-21	152.50	152.50	152.50	152.50	-1.537%	2	368	+315.738%
2023-12-20	154.88	154.88	154.88	154.88	-4.865%	1	368	+309.349%
2023-12-18	162.80	162.80	162.80	162.80	+11.736%	1	367	+289.435%
2023-12-14	145.70	145.70	145.70	145.70	+5.656%	1	367	+335.141%
2023-12-11	138.00	138.00	137.90	137.90	+6.899%	3	367	+359.753%
2023-12-04	129.00	129.00	129.00	129.00	-15.862%	1	367	+391.473%
2023-11-29	153.32	153.32	153.32	153.32	-0.442%	1	367	+313.514%
2023-11-22	155.45	155.45	154.00	154.00	-9.412%	2	369	+311.688%
2023-11-21	170.00	170.00	170.00	170.00	-1.921%	1	369	+272.941%
2023-11-15	173.33	173.33	173.33	173.33	+6.961%	1	370	+265.776%
2023-11-10	159.97	162.05	159.90	162.05	+4.582%	3	371	+291.237%
2023-11-09	155.90	155.90	154.95	154.95	+1.947%	4	372	+309.164%
2023-11-08	151.99	151.99	151.99	151.99	+4.806%	4	376	+317.133%
2023-11-06	145.02	145.02	145.02	145.02	+30.708%	1	376	+337.181%
2023-10-26	120.02	120.02	109.87	110.95	-7.719%	33	375	+471.429%
2023-10-25	120.29	120.30	120.23	120.23	-4.549%	70	347	+427.323%
2023-10-18	125.22	126.01	125.22	125.96	-4.936%	5	277	+403.334%
2023-10-17	132.50	132.50	132.50	132.50	-9.247%	1	273	+378.491%
2023-10-13	146.00	146.00	146.00	146.00	-7.741%	1	272	+334.247%
2023-10-12	158.25	158.25	158.25	158.25	+4.697%	2	273	+300.632%
2023-10-11	151.15	151.15	151.15	151.15	+2.267%	1	274	+319.451%
2023-10-06	142.92	147.80	142.92	147.80	+7.852%	5	275	+328.958%
2023-10-05	135.90	137.04	135.90	137.04	+1.888%	6	276	+362.639%
2023-10-03	134.25	134.50	134.25	134.50	-4.826%	2	272	+371.375%
2023-10-02	139.87	141.32	139.87	141.32	+4.065%	4	273	+348.627%
2023-09-29	135.80	135.80	135.80	135.80	+11.449%	1	269	+366.863%
2023-09-27	122.55	122.55	121.85	121.85	-3.063%	2	268	+420.312%
2023-09-26	125.50	125.70	125.50	125.70	+0.375%	5	270	+404.375%
2023-09-25	125.23	125.23	125.23	125.23	+6.760%	1	270	+406.268%
2023-09-21	123.35	123.35	117.30	117.30	-9.379%	26	270	+440.494%
2023-09-18	129.44	129.44	129.44	129.44	-8.381%	1	288	+389.802%
2023-09-15	141.28	141.28	141.28	141.28	-2.431%	1	289	+348.754%
2023-09-11	146.85	146.85	144.80	144.80	-4.893%	13	288	+337.845%
2023-09-08	154.00	154.00	151.00	152.25	-1.869%	46	295	+316.420%
2023-09-07	155.00	155.15	153.00	155.15	-3.031%	5	275	+308.637%
2023-09-06	160.00	160.00	160.00	160.00	-12.901%	1	271	+296.250%
2023-08-30	179.93	183.70	179.43	183.70	+4.375%	8	271	+245.128%
2023-08-29	176.00	178.47	176.00	176.00	+9.324%	4	270	+260.227%
2023-08-28	150.00	160.99	150.00	160.99	+1.892%	3	272	+293.813%
2023-08-25	161.86	161.86	150.85	158.00	-7.440%	4	270	+301.266%
2023-08-24	185.20	185.50	170.70	170.70	+4.724%	76	268	+271.412%
2023-08-23	157.00	164.18	157.00	163.00	-0.610%	84	275	+288.957%
2023-08-22	173.45	173.45	163.00	164.00	-0.576%	5	200	+286.585%
2023-08-21	144.32	164.95	144.32	164.95	+25.801%	37	201	+284.359%
2023-08-18	131.60	131.60	131.12	131.12	-7.205%	3	194	+383.527%
2023-08-16	145.00	145.00	141.30	141.30	-2.585%	8	192	+348.691%
2023-08-15	144.70	148.00	143.00	145.05	+7.460%	17	192	+337.091%
2023-08-14	120.94	134.98	120.94	134.98	+2.018%	27	180	+369.699%
2023-08-10	132.31	132.31	132.31	132.31	-2.210%	1	179	+379.178%
2023-08-09	134.15	135.93	133.80	135.30	-5.385%	12	180	+368.588%
2023-08-08	146.17	146.17	143.00	143.00	-5.442%	15	182	+343.357%
2023-08-07	151.23	151.23	151.23	151.23	+3.852%	1	182	+319.229%
2023-08-04	151.12	151.65	145.62	145.62	-1.006%	110	182	+335.380%
2023-08-03	142.20	148.85	142.20	147.10	+2.011%	7	76	+330.999%
2023-08-02	146.50	146.50	138.00	144.20	-9.847%	19	74	+339.667%
2023-07-28	158.90	159.95	158.90	159.95	+8.074%	3	73	+296.374%
2023-07-26	149.50	149.50	148.00	148.00	-3.426%	3	73	+328.378%
2023-07-25	153.25	153.25	153.25	153.25	+8.457%	1	73	+313.703%
2023-07-24	141.66	146.15	140.00	141.30	-2.953%	17	73	+348.691%
2023-07-21	145.00	146.31	144.00	145.60	-6.034%	4	67	+335.440%
2023-07-20	154.95	154.95	154.95	154.95	-3.865%	1	67	+309.164%
2023-07-19	161.18	161.18	161.18	161.18	-0.659%	2	68	+293.349%
2023-07-14	154.00	166.90	154.00	162.25	+7.202%	3	68	+290.755%
2023-07-13	143.05	151.35	142.82	151.35	+9.921%	28	68	+318.897%
2023-07-12	128.00	137.69	128.00	137.69	+9.018%	7	57	+360.455%
2023-07-11	124.70	126.30	124.70	126.30	+3.372%	2	57	+401.979%
2023-07-06	124.05	125.00	122.18	122.18	-6.383%	3	56	+418.907%
2023-07-05	130.51	130.51	130.51	130.51	+2.041%	20	55	+385.787%
2023-06-30	128.00	128.00	127.90	127.90	+3.487%	2	61	+395.700%
2023-06-28	123.59	123.59	123.59	123.59	+5.362%	6	60	+412.986%
2023-06-26	127.05	129.48	117.30	117.30	-9.839%	10	64	+440.494%
2023-06-23	130.00	130.10	130.00	130.10	-5.478%	21	62	+387.317%
2023-06-21	135.00	137.64	135.00	137.64	-2.244%	2	41	+360.622%
2023-06-20	138.82	140.80	138.82	140.80	+1.295%	22	41	+350.284%
2023-06-16	139.00	139.88	138.92	139.00	+1.966%	5	20	+356.115%
2023-06-15	135.30	136.32	135.30	136.32	+3.304%	2	20	+365.082%
2023-06-14	125.50	132.00	125.50	131.96	+18.626%	12	18	+380.449%
2023-06-09	111.24	111.24	111.24	111.24	+7.447%	1	24	+469.939%
2023-06-08	103.53	103.53	103.53	103.53	-2.034%	1	25	+512.383%
2023-06-06	105.68	105.68	105.68	105.68	-9.365%	1	24	+499.924%
2023-06-02	116.00	116.60	116.00	116.60	+11.153%	7	25	+443.739%
2023-05-31	112.00	112.00	104.90	104.90	-10.342%	2	22	+504.385%
2023-05-30	119.45	119.45	116.75	117.00	+9.346%	12	22	+441.880%
2023-05-26	101.77	107.00	101.77	107.00	-0.926%	2	13	+492.523%
2023-05-25	98.30	108.00	98.30	108.00	+108.615%	10	13	+487.037%
2023-05-24	51.77	51.77	51.77	51.77	+12.961%	2	3	+1,124.647%
2023-05-05	45.83	45.83	45.83	45.83	0.000%	1	1	+1,283.373%