Dark

NVDA20251219C900
NVDA Dec 19 2025 900.00 Call (NVDA251219C00900000)
option OPRA

Inactive

Jun 7, 2024

471.00+0.213%(+1.00)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	457.30	474.40	456.40	471.00	+0.213%	28	666	0.000%
2024-06-06	475.87	476.02	465.18	470.00	-3.787%	114	661	+0.213%
2024-06-05	448.70	488.50	448.70	488.50	+14.269%	21	673	-3.582%
2024-06-04	432.59	432.59	427.50	427.50	+1.315%	2	685	+10.175%
2024-06-03	415.15	421.95	415.15	421.95	+11.893%	10	685	+11.625%
2024-05-31	404.65	409.73	375.95	377.10	-3.703%	100	681	+24.901%
2024-05-30	427.00	432.95	391.60	391.60	-9.425%	20	687	+20.276%
2024-05-29	411.80	432.35	407.50	432.35	+2.501%	57	686	+8.940%
2024-05-28	381.69	425.87	381.69	421.80	+19.463%	228	704	+11.664%
2024-05-24	340.00	353.08	335.50	353.08	+5.162%	46	682	+33.398%
2024-05-23	332.95	355.00	327.00	335.75	+23.893%	50	702	+40.283%
2024-05-22	274.05	275.37	267.70	271.00	-1.666%	27	702	+73.801%
2024-05-21	272.65	275.62	272.65	275.59	+0.415%	14	690	+70.906%
2024-05-20	274.79	276.95	269.03	274.45	+3.060%	5	696	+71.616%
2024-05-17	266.10	266.95	266.10	266.30	-3.395%	12	697	+76.868%
2024-05-16	277.45	284.10	275.66	275.66	-0.394%	63	695	+70.863%
2024-05-15	270.50	276.75	270.50	276.75	+13.889%	4	662	+70.190%
2024-05-13	249.80	249.80	243.00	243.00	-0.946%	2	663	+93.827%
2024-05-10	245.45	245.45	245.32	245.32	-2.345%	6	661	+91.994%
2024-05-08	243.45	253.45	243.45	251.21	+0.076%	4	661	+87.493%
2024-05-07	255.35	255.35	246.12	251.02	-4.081%	7	662	+87.634%
2024-05-06	258.00	261.70	258.00	261.70	+9.251%	3	665	+79.977%
2024-05-03	236.31	240.06	236.31	239.54	+10.821%	10	665	+96.627%
2024-05-02	216.15	216.15	216.15	216.15	-1.821%	2	667	+117.904%
2024-05-01	212.48	220.16	212.48	220.16	-5.778%	2	667	+113.935%
2024-04-30	233.31	233.66	233.31	233.66	-0.145%	2	667	+101.575%
2024-04-26	235.30	235.30	234.00	234.00	+18.487%	12	667	+101.282%
2024-04-25	197.49	197.49	197.49	197.49	-4.015%	2	666	+138.493%
2024-04-24	205.75	205.75	205.75	205.75	+4.707%	1	666	+128.919%
2024-04-23	187.45	197.40	187.45	196.50	+9.961%	5	663	+139.695%
2024-04-22	174.42	179.56	168.50	178.70	+7.134%	10	663	+163.570%
2024-04-19	206.34	206.34	162.95	166.80	-22.049%	83	662	+182.374%
2024-04-18	205.00	219.20	205.00	213.98	-0.289%	3	667	+120.114%
2024-04-17	230.00	230.00	214.00	214.60	-9.222%	122	667	+119.478%
2024-04-16	227.55	236.40	227.55	236.40	+3.775%	10	671	+99.239%
2024-04-15	244.46	252.00	227.80	227.80	-5.178%	10	669	+106.760%
2024-04-12	250.07	250.07	236.55	240.24	-4.287%	46	670	+96.054%
2024-04-11	236.85	251.00	234.00	251.00	+11.854%	50	666	+87.649%
2024-04-10	224.40	224.40	224.40	224.40	+5.253%	1	650	+109.893%
2024-04-09	226.50	227.00	208.10	213.20	-8.222%	25	649	+120.919%
2024-04-08	234.28	234.28	232.30	232.30	-2.881%	9	652	+102.755%
2024-04-05	233.10	239.19	229.00	239.19	+4.678%	98	652	+96.915%
2024-04-04	249.00	249.00	228.50	228.50	-8.964%	10	656	+106.127%
2024-04-03	251.40	254.07	248.92	251.00	+0.400%	84	656	+87.649%
2024-04-02	240.26	251.20	240.26	250.00	-1.225%	61	578	+88.400%
2024-04-01	260.21	260.21	253.10	253.10	-2.278%	9	556	+86.092%
2024-03-28	264.44	264.44	258.04	259.00	-0.580%	4	554	+81.853%
2024-03-27	260.00	260.55	255.30	260.51	-7.077%	34	554	+80.799%
2024-03-26	287.00	289.00	280.35	280.35	-6.441%	26	561	+68.004%
2024-03-25	290.79	304.48	288.06	299.65	+3.721%	29	566	+57.183%
2024-03-22	279.20	290.42	279.20	288.90	+6.448%	24	559	+63.032%
2024-03-21	266.15	271.86	261.87	271.40	+6.431%	11	558	+73.545%
2024-03-20	247.55	255.00	247.55	255.00	+3.005%	8	558	+84.706%
2024-03-19	227.60	253.15	226.00	247.56	-1.174%	11	555	+90.257%
2024-03-18	275.10	275.10	243.00	250.50	-0.477%	63	551	+88.024%
2024-03-15	244.60	255.82	244.60	251.70	+4.271%	30	541	+87.128%
2024-03-14	267.31	267.31	241.39	241.39	-5.337%	19	541	+95.120%
2024-03-13	265.00	265.00	252.00	255.00	-3.042%	8	545	+84.706%
2024-03-12	262.85	264.78	253.35	263.00	+16.048%	5	540	+79.087%
2024-03-11	236.36	243.00	226.63	226.63	-5.176%	20	538	+107.828%
2024-03-08	300.30	315.00	237.32	239.00	-12.132%	150	533	+97.071%
2024-03-07	253.61	272.00	253.61	272.00	+14.623%	23	528	+73.162%
2024-03-06	231.20	242.77	231.20	237.30	+11.987%	31	544	+98.483%
2024-03-05	216.03	216.17	206.00	211.90	-2.310%	19	541	+122.275%
2024-03-04	200.15	228.11	200.15	216.91	+16.243%	31	547	+117.141%
2024-03-01	175.45	187.22	175.45	186.60	+7.550%	82	530	+152.412%
2024-02-29	166.50	173.50	166.50	173.50	+6.835%	7	539	+171.470%
2024-02-28	164.92	164.92	162.29	162.40	-3.637%	4	539	+190.025%
2024-02-27	166.00	168.53	166.00	168.53	-2.216%	9	540	+179.475%
2024-02-26	172.00	176.10	170.60	172.35	-0.283%	60	545	+173.281%
2024-02-23	192.06	192.06	170.46	172.84	+3.565%	162	556	+172.506%
2024-02-22	150.09	166.89	149.34	166.89	+61.888%	63	611	+182.222%
2024-02-21	111.98	111.98	103.09	103.09	-12.159%	16	621	+356.882%
2024-02-20	117.40	120.40	112.49	117.36	-16.943%	31	624	+301.329%
2024-02-16	139.52	144.39	137.63	141.30	+3.668%	40	616	+233.333%
2024-02-15	138.45	141.50	136.30	136.30	-3.946%	13	616	+245.561%
2024-02-14	140.31	144.14	136.50	141.90	+6.054%	25	605	+231.924%
2024-02-13	121.65	140.20	121.65	133.80	+1.065%	205	585	+252.018%
2024-02-12	132.65	143.47	132.39	132.39	+2.947%	143	526	+255.767%
2024-02-09	127.42	128.60	126.99	128.60	+7.750%	7	483	+266.252%
2024-02-08	117.20	120.40	117.20	119.35	+1.834%	13	484	+294.638%
2024-02-07	113.15	117.20	113.15	117.20	+10.472%	3	481	+301.877%
2024-02-06	113.00	113.00	98.66	106.09	-4.852%	8	481	+343.963%
2024-02-05	107.60	111.50	105.70	111.50	+18.997%	130	480	+322.422%
2024-02-02	85.00	94.50	85.00	93.70	+19.317%	59	369	+402.668%
2024-02-01	78.53	78.53	78.53	78.53	+4.248%	1	318	+499.771%
2024-01-29	75.33	75.33	75.33	75.33	+7.384%	1	318	+525.249%
2024-01-25	75.69	75.69	70.00	70.15	-7.172%	13	318	+571.418%
2024-01-24	73.88	76.79	73.50	75.57	+13.044%	32	311	+523.263%
2024-01-22	68.40	68.40	66.85	66.85	+2.799%	3	319	+604.562%
2024-01-19	60.03	65.25	60.03	65.03	+14.288%	18	317	+624.281%
2024-01-18	58.15	59.45	56.00	56.90	+7.765%	28	317	+727.768%
2024-01-17	52.16	53.05	50.35	52.80	-5.291%	21	292	+792.045%
2024-01-16	52.55	55.75	52.55	55.75	+9.852%	15	302	+744.843%
2024-01-10	50.70	50.90	50.70	50.75	+14.045%	14	289	+828.079%
2024-01-09	43.00	44.50	43.00	44.50	+8.352%	2	289	+958.427%
2024-01-08	40.20	41.10	40.20	41.07	+30.381%	12	288	+1,046.822%
2024-01-02	31.50	31.50	31.50	31.50	-12.742%	2	296	+1,395.238%
2023-12-27	36.10	36.10	36.10	36.10	-1.982%	3	298	+1,204.709%
2023-12-19	36.00	36.83	36.00	36.83	-7.925%	2	301	+1,178.849%
2023-12-18	39.50	40.00	39.50	40.00	+9.439%	2	303	+1,077.500%
2023-12-15	36.25	36.55	36.25	36.55	+8.780%	10	302	+1,188.646%
2023-12-14	33.60	33.60	33.60	33.60	+9.625%	9	300	+1,301.786%
2023-12-11	30.65	30.65	30.65	30.65	-4.099%	8	300	+1,436.705%
2023-12-08	31.96	31.96	31.96	31.96	+9.078%	1	300	+1,373.717%
2023-12-06	31.78	31.78	29.30	29.30	-7.454%	142	300	+1,507.509%
2023-12-01	31.66	31.66	31.66	31.66	-14.892%	5	299	+1,387.682%
2023-11-27	37.20	37.20	37.20	37.20	-4.615%	4	304	+1,166.129%
2023-11-22	44.93	44.93	39.00	39.00	-15.144%	31	289	+1,107.692%
2023-11-21	46.75	46.75	45.96	45.96	-5.723%	7	289	+924.804%
2023-11-20	49.40	49.40	48.75	48.75	+5.292%	11	289	+866.154%
2023-11-16	44.93	46.30	44.89	46.30	+5.036%	62	298	+917.279%
2023-11-15	44.30	44.30	44.08	44.08	-8.831%	62	251	+968.512%
2023-11-14	49.52	49.52	48.35	48.35	+0.834%	21	189	+874.147%
2023-11-13	47.50	47.95	47.50	47.95	+2.130%	11	210	+882.273%
2023-11-10	45.70	46.95	45.70	46.95	+16.098%	11	210	+903.195%
2023-11-07	40.44	40.44	40.44	40.44	+9.445%	3	205	+1,064.688%
2023-11-03	34.70	36.95	34.70	36.95	+9.938%	2	208	+1,174.696%
2023-11-02	33.61	33.61	33.61	33.61	+22.218%	2	207	+1,301.369%
2023-10-31	26.30	27.50	26.30	27.50	-2.998%	5	205	+1,612.727%
2023-10-27	28.35	28.35	28.35	28.35	+0.890%	1	203	+1,561.376%
2023-10-26	28.07	28.10	27.75	28.10	-15.080%	8	202	+1,576.157%
2023-10-25	33.09	33.09	33.09	33.09	-6.128%	1	203	+1,323.391%
2023-10-24	35.25	35.25	35.25	35.25	+16.145%	1	204	+1,236.170%
2023-10-20	30.00	30.35	29.44	30.35	-3.803%	12	203	+1,451.895%
2023-10-18	33.30	33.30	31.55	31.55	-12.361%	3	205	+1,392.868%
2023-10-17	36.00	36.00	36.00	36.00	-8.861%	1	205	+1,208.333%
2023-10-09	39.50	39.50	39.50	39.50	-7.796%	1	204	+1,092.405%
2023-10-06	39.35	42.84	39.35	42.84	+12.885%	3	204	+999.440%
2023-10-03	37.95	37.95	37.95	37.95	+5.300%	1	205	+1,141.107%
2023-09-29	36.04	36.04	36.04	36.04	+6.627%	1	205	+1,206.881%
2023-09-26	35.30	35.30	33.80	33.80	+0.237%	2	204	+1,293.491%
2023-09-25	31.87	33.72	31.87	33.72	+1.750%	2	205	+1,296.797%
2023-09-22	33.14	33.14	33.14	33.14	+3.563%	2	205	+1,321.243%
2023-09-21	32.00	32.00	32.00	32.00	-13.209%	1	203	+1,371.875%
2023-09-20	38.87	38.87	36.87	36.87	-4.358%	12	203	+1,177.461%
2023-09-19	38.18	38.65	38.17	38.55	-2.356%	39	212	+1,121.790%
2023-09-18	39.48	39.48	39.48	39.48	-4.867%	1	221	+1,093.009%
2023-09-15	44.40	44.40	41.50	41.50	-8.791%	2	221	+1,034.940%
2023-09-14	45.00	45.50	45.00	45.50	-1.302%	10	222	+935.165%
2023-09-13	45.65	47.85	45.65	46.10	0.000%	16	223	+921.692%
2023-09-12	47.10	47.10	46.10	46.10	+2.444%	21	222	+921.692%
2023-09-11	45.00	45.00	45.00	45.00	-3.846%	201	223	+946.667%
2023-09-08	49.00	50.50	46.80	46.80	-2.763%	19	422	+906.410%
2023-09-07	47.50	48.70	45.76	48.13	-6.507%	9	437	+878.600%
2023-09-06	55.20	55.20	50.50	51.48	-10.470%	8	441	+814.918%
2023-09-01	57.50	57.50	57.50	57.50	-3.621%	1	444	+719.130%
2023-08-31	59.66	59.66	59.66	59.66	-4.955%	1	444	+689.474%
2023-08-30	60.11	62.77	60.11	62.77	+4.408%	4	444	+650.358%
2023-08-29	51.85	60.12	51.15	60.12	+13.821%	171	443	+683.433%
2023-08-28	47.20	52.82	46.80	52.82	+8.683%	12	297	+791.708%
2023-08-25	51.49	55.20	48.20	48.60	-10.000%	9	300	+869.136%
2023-08-24	60.00	62.00	53.50	54.00	-2.351%	180	300	+772.222%
2023-08-23	54.90	55.36	54.00	55.30	+7.067%	262	376	+751.718%
2023-08-22	53.45	53.45	51.65	51.65	-7.354%	5	122	+811.907%
2023-08-21	46.28	55.75	46.28	55.75	+37.485%	48	118	+744.843%
2023-08-18	39.13	40.55	39.13	40.55	-1.887%	5	70	+1,061.529%
2023-08-17	41.70	41.70	41.33	41.33	-4.813%	4	70	+1,039.608%
2023-08-16	43.42	43.42	43.42	43.42	+6.814%	6	70	+984.754%
2023-08-14	39.00	40.65	39.00	40.65	+14.831%	3	70	+1,058.672%
2023-08-11	35.40	35.40	35.40	35.40	-8.997%	1	67	+1,230.508%
2023-08-09	40.20	40.20	38.90	38.90	-11.671%	2	66	+1,110.797%
2023-08-08	44.04	44.04	44.04	44.04	-0.900%	1	66	+969.482%
2023-08-04	44.44	44.44	44.44	44.44	+1.461%	1	66	+959.856%
2023-08-03	43.80	43.80	43.80	43.80	+2.552%	1	66	+975.342%
2023-08-02	46.97	46.97	42.71	42.71	-15.392%	14	66	+1,002.786%
2023-08-01	50.48	50.48	50.48	50.48	-0.237%	10	54	+833.043%
2023-07-31	50.60	50.60	50.60	50.60	-0.197%	1	45	+830.830%
2023-07-28	51.00	51.10	50.70	50.70	+4.991%	8	45	+828.994%
2023-07-27	50.50	51.65	48.29	48.29	+4.637%	15	40	+875.357%
2023-07-25	46.15	46.15	46.15	46.15	+7.953%	1	27	+920.585%
2023-07-24	42.75	42.75	42.75	42.75	-10.189%	1	26	+1,001.754%
2023-07-20	49.00	49.00	47.60	47.60	-7.930%	3	25	+889.496%
2023-07-19	50.97	53.39	50.97	51.70	-1.317%	28	22	+811.025%
2023-07-18	52.39	52.39	52.39	52.39	0.000%	6	6	+799.027%