Dark

NVDA20251219C990
NVDA Dec 19 2025 990.00 Call (NVDA251219C00990000)
option OPRA

Inactive

Jun 7, 2024

413.32-2.057%(-8.68)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	412.25	413.32	412.25	413.32	-2.057%	6	59	0.000%
2024-06-06	419.50	422.00	419.50	422.00	-0.448%	4	59	-2.057%
2024-06-05	400.57	423.90	400.57	423.90	+10.514%	4	59	-2.496%
2024-06-04	383.57	383.57	383.57	383.57	+3.906%	1	59	+7.756%
2024-06-03	369.30	369.30	369.15	369.15	+6.071%	10	60	+11.965%
2024-05-30	369.88	370.25	348.02	348.02	-7.207%	10	60	+18.763%
2024-05-29	376.85	376.85	375.05	375.05	+0.482%	12	78	+10.204%
2024-05-28	330.73	373.25	330.73	373.25	+21.315%	4	78	+10.735%
2024-05-24	307.67	307.67	307.67	307.67	+4.472%	2	71	+34.339%
2024-05-23	280.00	294.50	280.00	294.50	+25.197%	17	70	+40.346%
2024-05-22	237.70	238.19	235.23	235.23	-0.671%	3	70	+75.709%
2024-05-21	236.97	236.97	236.82	236.82	+1.054%	2	70	+74.529%
2024-05-20	234.35	234.35	234.35	234.35	+0.926%	1	70	+76.369%
2024-05-17	232.20	232.20	232.20	232.20	-2.170%	2	70	+78.002%
2024-05-15	237.35	237.35	237.35	237.35	+8.122%	1	70	+74.139%
2024-05-14	219.52	219.52	219.52	219.52	+0.315%	1	71	+88.284%
2024-05-08	218.81	218.83	218.81	218.83	+0.927%	4	72	+88.877%
2024-05-07	216.89	218.15	216.79	216.82	-3.695%	44	70	+90.628%
2024-05-06	215.00	225.82	215.00	225.14	+9.846%	17	56	+83.584%
2024-04-29	204.96	204.96	204.96	204.96	+13.772%	1	64	+101.659%
2024-04-26	180.15	180.15	180.15	180.15	+16.943%	2	64	+129.431%
2024-04-24	154.05	154.05	154.05	154.05	-4.465%	1	65	+168.302%
2024-04-23	161.25	161.25	161.25	161.25	+5.063%	2	63	+156.322%
2024-04-22	149.23	153.81	149.23	153.48	+7.449%	3	63	+169.299%
2024-04-19	170.82	170.82	142.83	142.84	-24.451%	21	62	+189.359%
2024-04-18	187.28	189.07	186.95	189.07	+3.515%	31	68	+118.607%
2024-04-17	190.53	190.79	182.65	182.65	-15.596%	6	86	+126.291%
2024-04-11	216.40	216.40	216.40	216.40	+11.621%	4	86	+90.998%
2024-04-10	193.87	193.87	193.87	193.87	+6.522%	5	89	+113.194%
2024-04-09	188.60	188.60	177.47	182.00	-8.248%	6	94	+127.099%
2024-04-08	198.36	198.36	198.36	198.36	-2.717%	1	94	+108.369%
2024-04-05	205.38	205.38	203.90	203.90	-2.159%	6	94	+102.707%
2024-04-04	214.00	214.00	208.40	208.40	-5.744%	5	96	+98.330%
2024-04-01	221.10	221.10	221.10	221.10	-1.864%	8	99	+86.938%
2024-03-28	225.05	225.30	225.05	225.30	-12.657%	16	79	+83.453%
2024-03-26	257.00	257.95	257.00	257.95	-2.318%	2	79	+60.233%
2024-03-25	257.27	264.07	257.27	264.07	+23.196%	2	81	+56.519%
2024-03-20	214.35	214.35	214.35	214.35	-1.647%	2	82	+92.825%
2024-03-19	196.50	217.94	196.50	217.94	-1.563%	9	80	+89.649%
2024-03-18	213.55	221.40	213.30	221.40	-0.686%	3	75	+86.685%
2024-03-15	222.93	222.93	222.93	222.93	-5.047%	2	74	+85.403%
2024-03-13	234.78	234.78	234.78	234.78	+16.055%	1	74	+76.046%
2024-03-12	202.30	202.30	202.30	202.30	-4.463%	3	75	+104.310%
2024-03-08	275.00	283.15	211.75	211.75	-8.254%	24	75	+95.192%
2024-03-07	220.05	230.80	220.05	230.80	+12.028%	10	72	+79.081%
2024-03-06	204.30	206.02	204.16	206.02	+6.674%	4	66	+100.621%
2024-03-04	176.00	193.13	176.00	193.13	+28.753%	11	66	+114.011%
2024-03-01	147.84	150.00	147.84	150.00	+6.686%	6	66	+175.547%
2024-02-29	140.60	140.60	140.60	140.60	-4.406%	1	66	+193.969%
2024-02-26	147.30	147.30	147.08	147.08	+1.905%	2	65	+181.017%
2024-02-23	159.60	159.60	144.33	144.33	+6.125%	94	63	+186.372%
2024-02-22	130.45	136.00	130.45	136.00	+50.193%	10	51	+203.912%
2024-02-21	90.55	90.55	90.55	90.55	-5.134%	1	53	+356.455%
2024-02-20	95.45	95.45	95.45	95.45	-15.284%	1	52	+333.023%
2024-02-14	112.50	112.67	112.50	112.67	+1.004%	2	52	+266.841%
2024-02-13	111.55	111.55	111.55	111.55	+22.206%	2	51	+270.524%
2024-02-07	91.28	91.28	91.28	91.28	+8.667%	1	52	+352.805%
2024-02-06	84.00	84.00	84.00	84.00	+42.979%	1	51	+392.048%
2024-01-24	59.11	59.11	58.75	58.75	+26.698%	2	51	+603.523%
2024-01-19	46.37	46.37	46.37	46.37	+33.018%	1	51	+791.352%
2024-01-09	34.86	34.86	34.86	34.86	+10.316%	2	52	+1,085.657%
2024-01-08	31.60	31.60	31.60	31.60	+34.927%	1	50	+1,207.975%
2024-01-04	23.42	23.42	23.42	23.42	-12.120%	1	49	+1,664.816%
2023-12-29	26.65	26.65	26.65	26.65	+26.724%	1	49	+1,450.919%
2023-12-04	21.03	21.03	21.03	21.03	-9.548%	1	49	+1,865.383%
2023-12-01	23.25	23.25	23.25	23.25	+1.528%	26	50	+1,677.720%
2023-11-30	26.20	26.20	22.90	22.90	-14.232%	5	24	+1,704.891%
2023-11-29	26.75	26.75	26.70	26.70	-11.881%	2	23	+1,448.015%
2023-11-22	29.52	30.35	29.52	30.30	-18.285%	5	24	+1,264.092%
2023-11-21	37.08	37.08	37.08	37.08	-3.838%	1	24	+1,014.671%
2023-11-20	38.56	38.56	38.56	38.56	+74.875%	1	24	+971.888%
2023-10-26	22.05	22.05	22.05	22.05	-21.390%	1	23	+1,774.467%
2023-10-17	28.05	28.05	28.05	28.05	-17.742%	1	23	+1,373.512%
2023-10-13	36.00	36.00	34.10	34.10	-4.133%	2	23	+1,112.082%
2023-10-12	35.57	35.57	35.57	35.57	+11.122%	1	22	+1,061.990%
2023-10-09	32.01	32.01	32.01	32.01	+6.346%	1	23	+1,191.221%
2023-10-05	30.10	30.10	30.10	30.10	-2.683%	1	24	+1,273.156%
2023-10-02	30.93	30.93	30.93	30.93	+4.670%	1	24	+1,236.308%
2023-09-29	29.53	29.55	29.52	29.55	+2.249%	10	23	+1,298.714%
2023-09-28	28.90	28.90	28.90	28.90	+12.016%	10	26	+1,330.173%
2023-09-27	25.80	25.80	25.80	25.80	-32.637%	1	16	+1,502.016%
2023-09-12	37.60	38.30	37.60	38.30	-0.364%	3	15	+979.164%
2023-09-08	38.40	38.44	38.40	38.44	-4.851%	2	17	+975.234%
2023-09-07	38.08	40.40	38.08	40.40	-3.557%	3	16	+923.069%
2023-09-06	45.81	45.81	41.89	41.89	-10.242%	4	15	+886.679%
2023-09-05	45.70	46.81	45.70	46.67	-9.677%	36	16	+785.622%
2023-08-30	50.89	51.67	50.89	51.67	+4.215%	3	4	+699.923%
2023-08-29	49.58	49.58	49.58	49.58	+16.385%	1	2	+733.643%
2023-08-28	42.80	42.80	42.60	42.60	0.000%	2	2	+870.235%