Dark

NVDA20261218C1300
NVDA Dec 18 2026 1300.00 Call (NVDA261218C01300000)
option OPRA

Inactive

Jun 7, 2024

385.00+2.312%(+8.70)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	370.00	385.00	368.25	385.00	+2.312%	50	3,775	0.000%
2024-06-06	395.55	411.80	364.75	376.30	-2.488%	544	3,764	+2.312%
2024-06-05	359.35	385.90	358.95	385.90	+12.380%	236	3,338	-0.233%
2024-06-04	346.15	347.40	336.00	343.39	+2.321%	66	3,220	+12.117%
2024-06-03	335.95	335.95	326.80	335.60	+12.617%	15	3,179	+14.720%
2024-05-31	311.65	312.10	295.83	298.00	-2.231%	78	3,178	+29.195%
2024-05-30	341.66	341.66	304.80	304.80	-9.964%	57	3,194	+26.312%
2024-05-29	318.00	340.28	318.00	338.53	+3.930%	19	3,141	+13.727%
2024-05-28	300.60	340.20	300.00	325.73	+17.169%	988	3,138	+18.196%
2024-05-24	263.30	278.00	263.30	278.00	+5.703%	250	2,954	+38.489%
2024-05-23	253.69	278.92	250.44	263.00	+24.970%	218	2,954	+46.388%
2024-05-22	216.30	216.32	210.45	210.45	-4.324%	132	2,886	+82.941%
2024-05-21	216.94	219.96	216.43	219.96	+0.461%	15	2,783	+75.032%
2024-05-20	217.00	218.95	217.00	218.95	+4.987%	12	2,783	+75.839%
2024-05-17	212.71	215.45	208.55	208.55	-5.420%	252	2,771	+84.608%
2024-05-16	223.00	223.00	218.00	220.50	+1.036%	55	2,657	+74.603%
2024-05-15	217.80	218.34	217.80	218.24	+13.019%	4	2,608	+76.411%
2024-05-14	193.10	193.10	193.10	193.10	-0.407%	14	2,607	+99.379%
2024-05-13	193.89	193.89	193.89	193.89	-0.975%	13	2,593	+98.566%
2024-05-10	197.00	197.05	195.00	195.80	+2.944%	32	2,580	+96.629%
2024-05-09	192.90	192.90	190.00	190.20	-4.422%	136	2,570	+102.419%
2024-05-08	196.00	201.24	196.00	199.00	-1.490%	84	2,435	+93.467%
2024-05-07	201.95	204.00	194.10	202.01	-2.411%	214	2,355	+90.585%
2024-05-06	201.00	208.00	201.00	207.00	+12.930%	17	2,151	+85.990%
2024-05-03	186.20	186.20	183.30	183.30	+8.893%	24	2,152	+110.038%
2024-05-02	168.33	168.33	168.33	168.33	+2.759%	1	2,140	+128.717%
2024-05-01	175.00	175.00	156.00	163.81	-10.364%	162	2,140	+135.028%
2024-04-30	187.40	187.40	182.75	182.75	-2.533%	11	1,985	+110.670%
2024-04-29	183.00	187.50	176.20	187.50	-0.053%	243	1,975	+105.333%
2024-04-26	178.00	188.98	178.00	187.60	+19.210%	102	1,733	+105.224%
2024-04-25	151.88	160.05	151.88	157.37	+10.165%	5	1,728	+144.646%
2024-04-24	161.30	161.30	142.85	142.85	-7.839%	105	1,728	+169.513%
2024-04-23	149.65	155.00	148.66	155.00	+9.804%	95	1,556	+148.387%
2024-04-22	131.53	142.72	131.53	141.16	+9.656%	737	1,556	+172.740%
2024-04-19	165.72	165.72	128.73	128.73	-24.499%	67	993	+199.076%
2024-04-18	167.95	174.00	167.95	170.50	+0.888%	52	995	+125.806%
2024-04-17	182.50	182.50	169.00	169.00	-8.649%	19	995	+127.811%
2024-04-16	180.30	185.00	180.30	185.00	+3.903%	2	994	+108.108%
2024-04-15	190.00	190.00	178.05	178.05	-6.289%	11	992	+116.231%
2024-04-12	193.69	195.41	186.50	190.00	0.000%	20	989	+102.632%
2024-04-11	190.00	190.00	190.00	190.00	+4.972%	1	982	+102.632%
2024-04-10	181.00	181.00	178.84	181.00	+6.671%	89	981	+112.707%
2024-04-09	175.00	175.00	164.30	169.68	-7.157%	46	931	+126.898%
2024-04-08	182.76	182.76	182.76	182.76	-1.832%	2	911	+110.659%
2024-04-05	186.17	186.17	186.17	186.17	+3.936%	4	913	+106.800%
2024-04-04	195.00	195.00	179.12	179.12	-8.002%	5	911	+114.940%
2024-04-03	197.70	197.70	194.70	194.70	-2.523%	24	908	+97.740%
2024-04-01	204.84	206.00	199.74	199.74	-2.737%	14	898	+92.751%
2024-03-28	205.09	205.36	205.09	205.36	+0.667%	4	896	+87.476%
2024-03-27	201.31	206.86	199.95	204.00	-12.465%	49	896	+88.725%
2024-03-26	233.75	233.75	233.05	233.05	-0.876%	3	908	+65.201%
2024-03-25	229.83	245.18	229.83	235.11	+1.850%	21	911	+63.753%
2024-03-22	225.87	230.84	225.87	230.84	+9.924%	6	903	+66.782%
2024-03-21	206.00	210.00	206.00	210.00	+5.000%	2	903	+83.333%
2024-03-20	195.17	200.00	189.75	200.00	+2.690%	4	902	+92.500%
2024-03-19	200.00	203.92	194.76	194.76	-1.327%	11	899	+97.679%
2024-03-18	210.44	210.44	196.95	197.38	+1.148%	6	892	+95.055%
2024-03-15	202.00	203.05	195.14	195.14	+3.798%	8	893	+97.294%
2024-03-14	188.00	188.00	188.00	188.00	-8.293%	2	0	+104.787%
2024-03-13	201.98	205.00	200.00	205.00	+1.576%	14	0	+87.805%
2024-03-12	180.00	204.67	180.00	201.82	+19.012%	74	0	+90.764%
2024-03-11	184.65	184.65	169.58	169.58	-5.841%	34	0	+127.031%
2024-03-08	225.40	253.08	180.00	180.10	-12.636%	290	0	+113.770%
2024-03-07	191.65	206.15	191.65	206.15	+12.681%	206	0	+86.757%
2024-03-06	175.00	182.95	173.00	182.95	+11.896%	32	0	+110.440%
2024-03-05	157.70	163.50	153.00	163.50	+3.750%	152	0	+135.474%
2024-03-04	146.61	174.32	146.61	157.59	+16.029%	92	0	+144.305%
2024-03-01	132.90	137.55	132.90	135.82	+12.202%	20	0	+183.463%
2024-02-29	121.05	121.05	121.05	121.05	+10.045%	2	0	+218.050%
2024-02-28	109.85	110.00	109.84	110.00	-5.579%	6	0	+250.000%
2024-02-27	115.67	116.50	114.90	116.50	-5.361%	904	0	+230.472%
2024-02-26	122.59	123.52	122.59	123.10	+0.745%	10	0	+212.754%
2024-02-23	130.37	134.02	116.38	122.19	+5.976%	186	0	+215.083%
2024-02-22	102.15	115.30	102.15	115.30	+60.139%	284	0	+233.912%
2024-02-21	76.25	76.25	69.00	72.00	-11.656%	18	0	+434.722%
2024-02-20	91.84	91.84	79.56	81.50	-15.962%	264	0	+372.393%
2024-02-16	101.00	101.50	96.98	96.98	-2.040%	132	0	+296.989%
2024-02-15	101.00	101.00	99.00	99.00	-1.000%	12	0	+288.889%
2024-02-14	98.61	101.00	97.50	100.00	+8.131%	30	0	+285.000%
2024-02-13	87.27	93.10	87.27	92.48	+2.188%	50	0	+316.306%
2024-02-12	89.00	91.08	89.00	90.50	+3.075%	4	0	+325.414%
2024-02-09	82.65	88.10	81.10	87.80	+10.025%	13	0	+338.497%
2024-02-08	80.00	80.00	78.63	79.80	+3.771%	3	0	+382.456%
2024-02-07	72.89	76.90	72.89	76.90	+10.807%	35	0	+400.650%
2024-02-06	73.25	74.25	65.05	69.40	-1.013%	17	0	+454.755%
2024-02-05	71.50	73.00	68.30	70.11	0.000%	47	0	+449.137%