Dark

NVDA20261218C1200
NVDA Dec 18 2026 1200.00 Call (NVDA261218C01200000)
option OPRA

Inactive

Jun 7, 2024

415.92-0.338%(-1.41)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	402.00	419.69	402.00	415.92	-0.338%	110	1,237	0.000%
2024-06-06	451.77	451.77	400.00	417.33	-1.282%	105	1,201	-0.338%
2024-06-05	394.00	422.75	394.00	422.75	+10.877%	106	1,180	-1.616%
2024-06-04	375.00	381.68	369.00	381.28	+2.729%	29	1,169	+9.085%
2024-06-03	370.55	371.16	357.05	371.15	+10.890%	55	1,153	+12.063%
2024-05-31	358.40	358.40	320.50	334.70	-2.661%	44	1,133	+24.267%
2024-05-30	372.50	372.50	335.05	343.85	-7.318%	32	1,124	+20.960%
2024-05-29	352.55	375.09	346.78	371.00	+0.969%	29	1,102	+12.108%
2024-05-28	340.80	372.65	340.80	367.44	+19.532%	242	1,091	+13.194%
2024-05-24	296.30	307.66	292.00	307.40	+4.611%	82	1,098	+35.303%
2024-05-23	283.00	310.00	283.00	293.85	+21.320%	134	1,098	+41.542%
2024-05-22	245.50	246.45	235.75	242.21	-1.211%	30	1,092	+71.719%
2024-05-21	234.41	245.20	234.41	245.18	+1.625%	30	1,077	+69.639%
2024-05-20	246.45	246.45	241.26	241.26	+3.103%	47	1,082	+72.395%
2024-05-17	234.00	234.00	234.00	234.00	-4.443%	4	1,066	+77.744%
2024-05-16	246.14	246.14	244.08	244.88	+0.340%	7	1,064	+69.846%
2024-05-15	244.00	244.05	242.75	244.05	+8.912%	8	1,058	+70.424%
2024-05-14	223.77	224.08	223.77	224.08	+0.751%	2	1,057	+85.612%
2024-05-13	218.89	222.41	218.89	222.41	-1.151%	19	1,057	+87.006%
2024-05-10	225.00	225.00	225.00	225.00	+5.634%	2	1,046	+84.853%
2024-05-09	213.00	213.00	213.00	213.00	-4.881%	1	1,045	+95.268%
2024-05-08	225.45	225.45	223.67	223.93	-0.129%	3	1,044	+85.737%
2024-05-07	230.85	230.85	220.00	224.22	-3.353%	9	1,046	+85.496%
2024-05-06	215.20	232.00	215.20	232.00	+9.321%	15	1,046	+79.276%
2024-05-03	211.00	212.22	210.00	212.22	+7.372%	12	1,042	+95.985%
2024-05-02	192.09	197.65	191.68	197.65	+1.881%	6	1,038	+110.433%
2024-05-01	191.20	194.00	179.00	194.00	-7.619%	9	1,036	+114.392%
2024-04-29	208.82	211.27	198.43	210.00	-0.143%	84	1,034	+98.057%
2024-04-26	199.32	210.30	199.32	210.30	+17.947%	120	1,023	+97.775%
2024-04-25	160.78	182.37	160.78	178.30	+9.723%	23	1,025	+133.270%
2024-04-24	176.40	176.40	162.50	162.50	-7.143%	45	1,023	+155.951%
2024-04-23	170.00	177.50	170.00	175.00	+8.145%	6	1,021	+137.669%
2024-04-22	150.69	162.42	150.69	161.82	+10.044%	13	1,021	+157.026%
2024-04-19	184.34	186.19	146.70	147.05	-22.849%	99	1,021	+182.843%
2024-04-18	185.00	195.00	183.33	190.60	-0.444%	26	1,019	+118.216%
2024-04-17	207.50	207.50	191.00	191.45	-8.027%	10	1,018	+117.247%
2024-04-16	204.95	210.00	204.95	208.16	+3.924%	8	1,017	+99.808%
2024-04-15	218.02	218.02	200.30	200.30	-6.424%	91	1,017	+107.649%
2024-04-12	215.69	215.69	214.05	214.05	-4.442%	22	1,017	+94.310%
2024-04-11	204.62	224.00	204.62	224.00	+10.345%	92	1,017	+85.679%
2024-04-10	182.95	203.00	182.95	203.00	+7.578%	18	1,024	+104.887%
2024-04-09	198.65	199.00	185.00	188.70	-7.455%	41	1,024	+120.413%
2024-04-08	204.18	205.55	203.90	203.90	-3.048%	9	1,030	+103.982%
2024-04-05	201.00	210.85	201.00	210.31	+3.601%	18	1,030	+97.765%
2024-04-04	225.00	225.00	200.58	203.00	-6.881%	25	1,028	+104.887%
2024-04-03	220.80	220.80	218.00	218.00	-1.802%	25	1,033	+90.789%
2024-04-02	214.15	222.73	212.59	222.00	-1.987%	20	1,033	+87.351%
2024-04-01	236.25	236.25	223.44	226.50	-1.522%	14	1,031	+83.629%
2024-03-28	225.17	230.00	222.30	230.00	+0.131%	15	1,028	+80.835%
2024-03-27	236.08	236.08	224.47	229.70	-6.861%	65	1,028	+81.071%
2024-03-26	261.00	261.00	244.55	246.62	-5.694%	20	1,027	+68.648%
2024-03-25	271.00	271.00	260.98	261.51	+2.888%	21	1,023	+59.046%
2024-03-22	240.00	256.23	240.00	254.17	+7.403%	44	1,012	+63.639%
2024-03-21	233.47	241.70	230.24	236.65	+9.560%	10	1,011	+75.753%
2024-03-20	224.33	224.75	213.69	216.00	-0.465%	9	1,012	+92.556%
2024-03-19	199.55	225.95	199.55	217.01	-10.241%	12	1,007	+91.659%
2024-03-18	245.00	245.00	241.77	241.77	+11.036%	2	1,004	+72.031%
2024-03-15	220.64	220.64	217.74	217.74	+1.510%	6	1,006	+91.017%
2024-03-14	227.40	227.40	210.00	214.50	-7.539%	7	1,006	+93.902%
2024-03-13	225.97	231.99	217.00	231.99	-0.859%	17	1,002	+79.284%
2024-03-12	204.00	234.00	197.00	234.00	+22.513%	323	1,002	+77.744%
2024-03-11	190.00	210.50	189.95	191.00	-6.829%	248	745	+117.759%
2024-03-08	250.00	279.77	203.00	205.00	-9.668%	214	659	+102.888%
2024-03-07	213.00	228.19	213.00	226.94	+14.558%	77	634	+83.273%
2024-03-06	196.00	207.55	196.00	198.10	+10.467%	32	626	+109.955%
2024-03-05	182.85	185.45	172.63	179.33	-0.372%	174	605	+131.930%
2024-03-04	177.25	193.35	175.00	180.00	+14.650%	109	592	+131.067%
2024-03-01	149.59	157.00	149.59	157.00	+8.276%	10	526	+164.917%
2024-02-29	141.00	145.00	138.00	145.00	+9.848%	14	525	+186.841%
2024-02-28	129.00	132.42	129.00	132.00	-2.266%	12	527	+215.091%
2024-02-27	138.50	138.50	132.00	135.06	-2.434%	217	523	+207.952%
2024-02-26	143.65	148.00	138.24	138.43	+0.750%	155	336	+200.455%
2024-02-23	148.00	152.98	137.40	137.40	+6.010%	70	334	+202.707%
2024-02-22	127.90	132.55	127.90	129.61	+56.307%	31	312	+220.901%
2024-02-21	91.00	91.00	81.77	82.92	-14.726%	13	292	+401.592%
2024-02-20	94.03	98.29	94.03	97.24	-15.443%	22	289	+327.725%
2024-02-16	113.35	117.00	113.35	115.00	-0.493%	28	301	+261.670%
2024-02-15	115.60	115.60	113.00	115.57	+1.609%	28	301	+259.886%
2024-02-14	115.68	115.68	109.00	113.74	+3.400%	13	276	+265.676%
2024-02-13	102.00	110.00	102.00	110.00	+3.286%	11	269	+278.109%
2024-02-12	110.00	115.82	105.98	106.50	+2.148%	11	262	+290.535%
2024-02-09	99.95	104.26	99.95	104.26	+8.945%	7	257	+298.926%
2024-02-08	92.88	95.70	92.88	95.70	+6.677%	10	253	+334.608%
2024-02-07	82.00	89.71	82.00	89.71	+5.940%	6	244	+363.627%
2024-02-06	81.05	84.68	78.49	84.68	-2.532%	4	241	+391.167%
2024-02-05	83.10	86.88	83.10	86.88	+18.981%	7	239	+378.729%
2024-02-02	69.20	73.02	69.20	73.02	+14.847%	10	235	+469.597%
2024-02-01	62.00	63.58	62.00	63.58	+5.967%	5	229	+554.168%
2024-01-31	60.00	60.00	60.00	60.00	+1.695%	2	230	+593.200%
2024-01-29	58.20	59.00	58.20	59.00	+2.698%	9	230	+604.949%
2024-01-26	61.80	61.80	57.45	57.45	-2.412%	30	229	+623.969%
2024-01-25	64.00	64.00	56.90	58.87	+1.500%	35	207	+606.506%
2024-01-24	55.00	63.10	54.45	58.00	+10.266%	210	185	+617.103%
2024-01-23	53.50	54.00	52.60	52.60	0.000%	4	3	+690.722%