Dark

NVDA20251219C880
NVDA Dec 19 2025 880.00 Call (NVDA251219C00880000)
option OPRA

Inactive

Jun 6, 2024

493.05+16.778%(+70.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-06	493.05	493.05	493.05	493.05	+16.778%	1	121	0.000%
2024-06-03	422.21	422.21	422.21	422.21	-0.845%	2	121	+16.778%
2024-05-28	412.30	428.95	412.30	425.81	+23.423%	3	123	+15.791%
2024-05-24	345.00	345.00	345.00	345.00	+0.522%	4	126	+42.913%
2024-05-23	339.48	352.90	339.48	343.21	+21.710%	59	167	+43.658%
2024-05-22	281.99	281.99	281.99	281.99	-1.402%	2	167	+74.847%
2024-05-20	284.18	286.65	284.18	286.00	+5.613%	4	169	+72.395%
2024-05-17	275.05	275.15	270.80	270.80	-5.972%	12	167	+82.072%
2024-05-16	287.30	288.00	287.30	288.00	+1.947%	2	167	+71.198%
2024-05-15	282.50	282.50	282.50	282.50	+7.923%	1	168	+74.531%
2024-05-08	255.70	261.76	255.70	261.76	+2.262%	7	168	+88.360%
2024-05-07	255.97	255.97	255.97	255.97	-5.045%	4	169	+92.620%
2024-05-06	268.93	269.57	268.93	269.57	+7.936%	4	169	+82.902%
2024-05-03	241.75	249.75	241.75	249.75	+10.202%	12	169	+97.417%
2024-05-01	204.03	227.59	204.03	226.63	-4.609%	4	168	+117.557%
2024-04-30	239.47	241.46	237.26	237.58	+18.052%	19	168	+107.530%
2024-04-24	203.45	203.45	201.25	201.25	+0.050%	2	167	+144.994%
2024-04-23	202.02	202.02	201.15	201.15	+8.145%	2	165	+145.116%
2024-04-19	203.73	203.73	186.00	186.00	-19.053%	5	165	+165.081%
2024-04-18	229.78	229.78	229.78	229.78	+3.987%	1	168	+114.575%
2024-04-17	246.05	246.05	220.97	220.97	-7.641%	3	168	+123.130%
2024-04-16	239.25	239.25	239.25	239.25	-6.961%	1	168	+106.082%
2024-04-15	257.15	257.15	257.15	257.15	+4.942%	1	168	+91.736%
2024-04-12	245.04	245.04	245.04	245.04	+0.977%	2	168	+101.212%
2024-04-11	242.67	242.67	242.67	242.67	+1.842%	1	168	+103.177%
2024-04-10	238.28	238.28	238.28	238.28	+7.678%	1	167	+106.920%
2024-04-09	219.85	221.29	219.85	221.29	-6.845%	2	167	+122.807%
2024-04-08	237.55	237.55	237.55	237.55	-2.922%	1	169	+107.556%
2024-04-05	239.34	244.70	239.34	244.70	-6.364%	4	170	+101.492%
2024-04-03	261.33	261.33	261.33	261.33	+1.971%	1	169	+88.669%
2024-04-02	249.25	257.69	249.25	256.28	-2.677%	30	168	+92.387%
2024-04-01	274.51	274.51	263.33	263.33	-1.060%	3	167	+87.237%
2024-03-28	263.32	266.15	263.32	266.15	+0.309%	3	167	+85.253%
2024-03-27	265.33	265.33	265.33	265.33	-13.918%	1	167	+85.825%
2024-03-25	299.22	315.50	299.22	308.23	+3.561%	8	168	+59.962%
2024-03-22	283.36	297.94	283.36	297.63	+5.543%	26	171	+65.659%
2024-03-21	282.00	282.00	282.00	282.00	+11.905%	1	170	+74.840%
2024-03-20	252.00	252.00	252.00	252.00	-3.043%	2	171	+95.655%
2024-03-19	236.00	259.91	236.00	259.91	+0.363%	4	171	+89.700%
2024-03-18	258.00	259.00	258.00	258.97	-2.643%	4	172	+90.389%
2024-03-15	266.00	266.00	266.00	266.00	+6.357%	2	172	+85.357%
2024-03-14	250.10	250.10	250.10	250.10	-8.899%	6	172	+97.141%
2024-03-13	274.53	274.53	274.53	274.53	+1.452%	2	172	+79.598%
2024-03-12	260.00	270.60	259.75	270.60	+16.432%	5	173	+82.206%
2024-03-11	240.30	254.02	232.05	232.41	-6.055%	14	173	+112.147%
2024-03-08	320.00	320.00	247.20	247.39	-9.497%	10	170	+99.301%
2024-03-07	273.80	274.20	273.35	273.35	+12.254%	16	169	+80.373%
2024-03-06	243.00	251.10	237.68	243.51	+8.179%	20	164	+102.476%
2024-03-05	222.48	225.84	222.48	225.10	-0.394%	11	172	+119.036%
2024-03-04	218.31	235.24	215.91	225.99	+16.316%	10	170	+118.173%
2024-03-01	192.85	195.81	192.85	194.29	+18.470%	18	171	+153.770%
2024-02-28	164.00	164.00	164.00	164.00	-5.639%	1	169	+200.640%
2024-02-27	173.80	173.80	173.80	173.80	-3.728%	1	170	+183.688%
2024-02-26	182.48	182.80	180.53	180.53	+1.052%	18	169	+173.113%
2024-02-23	188.00	188.00	178.65	178.65	+3.463%	34	177	+175.987%
2024-02-22	149.95	172.67	149.95	172.67	+58.835%	14	178	+185.545%
2024-02-21	121.00	121.00	108.42	108.71	-11.940%	13	171	+353.546%
2024-02-20	123.30	124.10	123.30	123.45	-17.645%	12	178	+299.392%
2024-02-16	145.33	150.40	145.33	149.90	+2.461%	18	181	+228.919%
2024-02-15	146.82	146.82	146.30	146.30	+3.833%	2	181	+237.013%
2024-02-14	140.90	140.90	140.90	140.90	+10.640%	1	180	+249.929%
2024-02-13	127.35	127.35	127.35	127.35	-8.276%	2	180	+287.161%
2024-02-12	153.05	153.05	138.84	138.84	+3.767%	35	178	+255.121%
2024-02-09	133.18	134.00	133.18	133.80	+6.997%	4	165	+268.498%
2024-02-08	124.80	125.05	124.80	125.05	+11.882%	4	164	+294.282%
2024-02-06	111.77	111.77	111.77	111.77	-0.957%	1	162	+341.129%
2024-02-05	115.70	115.70	112.85	112.85	+15.153%	2	161	+336.907%
2024-02-02	98.00	98.00	98.00	98.00	+21.679%	1	161	+403.112%
2024-02-01	80.54	80.54	80.54	80.54	+8.442%	3	161	+512.180%
2024-01-31	74.27	74.27	74.27	74.27	-4.819%	10	161	+563.862%
2024-01-25	78.03	78.03	78.03	78.03	+1.167%	3	161	+531.872%
2024-01-24	77.13	77.13	77.13	77.13	+8.481%	20	164	+539.245%
2024-01-22	71.10	71.10	71.10	71.10	+19.195%	2	164	+593.460%
2024-01-18	59.65	59.65	59.65	59.65	+6.328%	2	162	+726.572%
2024-01-17	56.10	56.10	56.10	56.10	+1.172%	4	162	+778.877%
2024-01-16	55.40	55.45	55.40	55.45	+6.430%	2	158	+789.179%
2024-01-11	55.60	55.60	52.10	52.10	-0.478%	33	158	+846.353%
2024-01-10	53.05	54.00	52.35	52.35	+4.076%	43	162	+841.834%
2024-01-09	50.30	50.30	50.30	50.30	+12.452%	1	134	+880.219%
2024-01-08	43.10	44.73	43.10	44.73	+15.581%	16	134	+1,002.280%
2023-12-26	38.70	38.70	38.70	38.70	-3.274%	5	118	+1,174.031%
2023-12-20	40.24	40.24	40.01	40.01	+2.827%	13	113	+1,132.317%
2023-12-19	38.91	38.91	38.91	38.91	+22.744%	1	102	+1,167.155%
2023-12-05	31.70	31.70	31.70	31.70	+4.863%	1	103	+1,455.363%
2023-12-04	30.23	30.23	30.23	30.23	-19.814%	5	102	+1,530.996%
2023-11-28	37.70	37.70	37.70	37.70	-24.675%	1	102	+1,207.825%
2023-11-21	50.05	50.05	50.05	50.05	-3.341%	1	101	+885.115%
2023-11-20	51.78	51.78	51.78	51.78	+5.030%	1	101	+852.202%
2023-11-17	49.30	49.30	49.30	49.30	+3.160%	1	100	+900.101%
2023-11-09	47.79	47.79	47.79	47.79	+19.835%	15	100	+931.701%
2023-11-03	37.25	39.96	37.25	39.88	+45.814%	51	115	+1,136.334%
2023-10-31	27.35	27.35	27.35	27.35	-28.776%	1	64	+1,702.742%
2023-10-17	38.40	38.40	38.40	38.40	-11.825%	1	63	+1,183.984%
2023-10-16	43.45	43.55	43.45	43.55	+0.115%	2	64	+1,032.147%
2023-10-10	43.50	43.50	43.50	43.50	+3.819%	1	64	+1,033.448%
2023-10-09	41.90	41.90	41.90	41.90	-1.179%	1	63	+1,076.730%
2023-10-06	42.40	42.40	42.40	42.40	+8.718%	1	63	+1,062.854%
2023-10-03	39.00	39.00	39.00	39.00	-8.019%	1	62	+1,164.231%
2023-10-02	42.40	42.40	42.40	42.40	+25.966%	1	63	+1,062.854%
2023-09-22	33.66	33.66	33.66	33.66	+1.203%	1	62	+1,364.795%
2023-09-21	36.20	36.20	33.26	33.26	-14.057%	2	63	+1,382.411%
2023-09-18	38.70	38.70	38.70	38.70	-12.065%	1	62	+1,174.031%
2023-09-15	45.30	45.30	44.00	44.01	-6.481%	32	61	+1,020.314%
2023-09-14	49.00	49.00	47.06	47.06	-3.605%	32	84	+947.705%
2023-09-12	48.82	48.82	48.82	48.82	-14.635%	1	62	+909.934%
2023-09-06	57.19	57.19	57.19	57.19	-4.220%	1	61	+762.126%
2023-09-05	60.00	60.00	59.43	59.71	-7.426%	4	61	+725.741%
2023-08-30	64.50	64.50	64.50	64.50	+5.911%	30	61	+664.419%
2023-08-29	60.90	60.90	60.90	60.90	+10.727%	1	64	+709.606%
2023-08-28	55.00	55.00	55.00	55.00	+9.344%	2	63	+796.455%
2023-08-25	51.00	51.00	50.30	50.30	-10.800%	11	65	+880.219%
2023-08-24	62.85	62.85	56.39	56.39	+6.396%	7	76	+774.357%
2023-08-23	53.00	53.00	53.00	53.00	-3.302%	2	71	+830.283%
2023-08-22	55.11	55.11	54.81	54.81	-0.345%	2	73	+799.562%
2023-08-21	51.91	55.00	51.91	55.00	+31.737%	16	71	+796.455%
2023-08-18	41.75	41.75	41.75	41.75	-7.428%	1	56	+1,080.958%
2023-08-17	45.10	45.10	45.10	45.10	+0.513%	1	46	+993.237%
2023-08-16	46.35	46.35	44.87	44.87	+29.495%	9	46	+998.841%
2023-08-11	34.65	34.65	34.65	34.65	-24.935%	1	46	+1,322.944%
2023-08-08	46.16	46.16	46.16	46.16	-1.787%	2	43	+968.133%
2023-08-03	44.90	47.00	44.90	47.00	-10.985%	2	43	+949.043%
2023-08-01	52.80	52.80	52.80	52.80	-0.189%	30	43	+833.807%
2023-07-28	52.90	52.90	52.90	52.90	+1.536%	10	13	+832.042%
2023-07-27	52.10	52.10	52.10	52.10	+1.977%	1	4	+846.353%
2023-07-20	50.50	51.09	50.50	51.09	0.000%	3	3	+865.062%