Dark

NVDA20260618P101
NVDA Jun 18 2026 101.00 Put (NVDA260618P00101000)
option OPRA

Expired

Jun 12, 2026

0.01000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	0.0100	0.0100	0.0100	0.0100	0.000%	4	3,259	0.000%
2026-06-11	0.0100	0.0100	0.0100	0.0100	0.000%	1,700	3,259	0.000%
2026-06-10	0.0100	0.0100	0.0100	0.0100	-50.000%	52	1,626	0.000%
2026-06-09	0.0200	0.0200	0.0200	0.0200	-50.000%	19	1,584	-50.000%
2026-06-05	0.0300	0.0400	0.0300	0.0400	+33.333%	420	1,602	-75.000%
2026-06-01	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,771	-66.667%
2026-05-26	0.0300	0.0300	0.0300	0.0300	0.000%	200	1,772	-66.667%
2026-05-21	0.0300	0.0300	0.0300	0.0300	-50.000%	210	1,613	-66.667%
2026-05-19	0.0600	0.0600	0.0600	0.0600	-40.000%	10	1,613	-83.333%
2026-05-14	0.1000	0.1000	0.1000	0.1000	+25.000%	11	1,479	-90.000%
2026-05-13	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,475	-87.500%
2026-05-12	0.1000	0.1000	0.1000	0.1000	0.000%	4	1,475	-90.000%
2026-05-08	0.0100	0.1000	0.0100	0.1000	+11.111%	2	1,475	-90.000%
2026-05-07	0.1400	0.1400	0.0900	0.0900	0.000%	2	1,475	-88.889%
2026-05-04	0.0900	0.0900	0.0900	0.0900	+125.000%	43	1,475	-88.889%
2026-05-01	0.1000	0.1100	0.0400	0.0400	-60.000%	6	1,475	-75.000%
2026-04-30	0.1200	0.1200	0.0900	0.1000	-23.077%	401	1,475	-90.000%
2026-04-28	0.1200	0.1300	0.1000	0.1300	0.000%	75	1,733	-92.308%
2026-04-24	0.1300	0.1300	0.1300	0.1300	+18.182%	1	1,750	-92.308%
2026-04-17	0.1100	0.1100	0.1100	0.1100	-74.419%	2	1,750	-90.909%
2026-04-07	0.4300	0.4300	0.4300	0.4300	+16.216%	10	1,748	-97.674%
2026-04-06	0.3700	0.3700	0.3700	0.3700	-44.776%	20	1,738	-97.297%
2026-03-30	0.6700	0.6700	0.6700	0.6700	-6.944%	2	1,738	-98.507%
2026-03-27	0.7200	0.7200	0.7200	0.7200	+24.138%	2	1,736	-98.611%
2026-03-26	0.5600	0.5800	0.5600	0.5800	+45.000%	2	1,736	-98.276%
2026-03-25	0.3700	0.4000	0.3700	0.4000	-14.894%	27	1,735	-97.500%
2026-03-23	0.4600	0.5100	0.4600	0.4700	-38.961%	53	1,740	-97.872%
2026-03-09	0.7700	0.7700	0.7700	0.7700	-38.400%	20	1,758	-98.701%
2026-03-06	0.8800	1.2500	0.8800	1.2500	+45.349%	21	1,780	-99.200%
2026-03-03	0.8700	0.8700	0.8600	0.8600	-3.371%	9	1,781	-98.837%
2026-02-27	0.8300	0.8900	0.8300	0.8900	+32.836%	21	1,782	-98.876%
2026-02-26	0.6700	0.6700	0.6700	0.6700	+11.667%	2	1,783	-98.507%
2026-02-25	0.6000	0.6000	0.6000	0.6000	-27.711%	1	1,784	-98.333%
2026-02-23	0.8400	0.8400	0.7900	0.8300	-5.682%	156	1,784	-98.795%
2026-02-20	0.8500	0.8800	0.8200	0.8800	+4.762%	52	1,847	-98.864%
2026-02-18	0.7700	0.8500	0.7700	0.8400	-7.692%	45	1,852	-98.810%
2026-02-17	1.0800	1.0800	0.8700	0.9100	-7.143%	44	1,881	-98.901%
2026-02-13	0.9800	0.9800	0.9800	0.9800	0.000%	1	1,874	-98.980%
2026-02-06	0.9800	0.9800	0.9800	0.9800	-24.031%	1	1,874	-98.980%
2026-02-05	1.2900	1.2900	1.2900	1.2900	-4.444%	5	1,875	-99.225%
2026-02-04	1.2900	1.3500	1.2900	1.3500	+21.622%	2	1,880	-99.259%
2026-02-03	1.0200	1.1100	1.0200	1.1100	+23.333%	4	1,881	-99.099%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+7.143%	1	1,877	-98.889%
2026-01-27	0.8400	0.8400	0.8400	0.8400	+3.704%	1	1,877	-98.810%
2026-01-21	0.8700	0.9900	0.8100	0.8100	-24.299%	24	1,876	-98.765%
2026-01-20	1.0000	1.0700	1.0000	1.0700	+35.443%	17	1,856	-99.065%
2026-01-15	0.7900	0.7900	0.7900	0.7900	+1.282%	140	1,844	-98.734%
2026-01-12	0.7800	0.7800	0.7800	0.7800	-22.772%	3	1,979	-98.718%
2026-01-08	1.0100	1.0100	1.0100	1.0100	+13.483%	1	1,979	-99.010%
2026-01-07	0.9000	0.9000	0.8900	0.8900	-14.423%	4	1,979	-98.876%
2026-01-05	1.0600	1.0600	1.0400	1.0400	+1.961%	11	1,977	-99.038%
2026-01-02	1.0200	1.0200	1.0200	1.0200	+0.990%	2	1,967	-99.020%
2025-12-30	0.9900	1.0100	0.9900	1.0100	+8.602%	6	1,967	-99.010%
2025-12-26	0.9300	0.9300	0.9300	0.9300	-4.124%	1	1,963	-98.925%
2025-12-23	0.9300	0.9700	0.9300	0.9700	-6.731%	80	1,963	-98.969%
2025-12-22	1.0400	1.0400	1.0400	1.0400	-21.805%	1	1,940	-99.038%
2025-12-18	1.3300	1.3300	1.3200	1.3300	-13.072%	120	1,940	-99.248%
2025-12-12	1.5300	1.5300	1.5300	1.5300	-4.375%	1	1,894	-99.346%
2025-12-11	1.6000	1.6000	1.6000	1.6000	+5.263%	1	1,894	-99.375%
2025-12-05	1.5200	1.5200	1.5200	1.5200	-6.173%	1	1,894	-99.342%
2025-12-01	1.5900	1.6200	1.5900	1.6200	-4.142%	2	1,893	-99.383%
2025-11-26	1.6900	1.6900	1.6900	1.6900	-16.337%	2	1,893	-99.408%
2025-11-24	2.0200	2.0200	2.0200	2.0200	-7.339%	2	1,893	-99.505%
2025-11-21	2.0800	2.1800	2.0800	2.1800	+4.808%	35	1,893	-99.541%
2025-11-20	1.2200	2.0800	1.2200	2.0800	+37.748%	38	1,880	-99.519%
2025-11-19	1.5300	1.5600	1.5100	1.5100	-7.362%	10	1,862	-99.338%
2025-11-18	1.8200	1.8200	1.6300	1.6300	-0.610%	14	1,862	-99.387%
2025-11-17	1.5300	1.6400	1.5300	1.6400	+7.190%	5	1,860	-99.390%
2025-11-14	1.9200	1.9200	1.5200	1.5300	-7.273%	24	1,860	-99.346%
2025-11-13	1.5300	1.6500	1.5300	1.6500	+14.583%	5	1,860	-99.394%
2025-11-11	1.4300	1.4600	1.4200	1.4400	-14.286%	48	1,858	-99.306%
2025-11-06	1.5100	1.6800	1.5100	1.6800	+22.628%	11	1,857	-99.405%
2025-11-05	1.4800	1.4800	1.3700	1.3700	-3.521%	15	1,857	-99.270%
2025-11-04	1.4200	1.4200	1.4200	1.4200	+5.185%	3	1,855	-99.296%
2025-10-30	1.3500	1.3500	1.3500	1.3500	+20.536%	1	1,853	-99.259%
2025-10-29	1.1400	1.1400	1.1200	1.1200	-23.288%	3	1,853	-99.107%
2025-10-27	1.4600	1.4600	1.4600	1.4600	-14.118%	6	1,853	-99.315%
2025-10-23	1.7000	1.7000	1.7000	1.7000	-5.556%	18	1,853	-99.412%
2025-10-22	1.8000	1.8000	1.8000	1.8000	-5.263%	1	1,856	-99.444%
2025-10-21	1.9000	1.9000	1.9000	1.9000	-18.103%	1	1,855	-99.474%
2025-10-15	2.3200	2.3200	2.3200	2.3200	+2.655%	3	1,854	-99.569%
2025-10-14	2.6000	2.6400	2.2600	2.2600	+3.670%	138	1,854	-99.558%
2025-10-13	2.1700	2.1800	2.1400	2.1800	+1.395%	15	1,855	-99.541%
2025-10-10	2.1500	2.1500	2.1500	2.1500	+12.565%	1	1,855	-99.535%
2025-10-09	1.8700	1.9100	1.8600	1.9100	+2.139%	59	1,856	-99.476%
2025-10-08	1.9100	1.9100	1.8500	1.8700	-9.223%	57	1,856	-99.465%
2025-10-07	1.9500	2.0600	1.9500	2.0600	-0.483%	21	1,867	-99.515%
2025-10-06	2.0000	2.0700	2.0000	2.0700	+6.701%	62	1,867	-99.517%
2025-10-03	1.8300	2.0200	1.8300	1.9400	+4.301%	201	1,867	-99.485%
2025-10-02	1.8000	1.8800	1.7600	1.8600	-2.105%	188	1,934	-99.462%
2025-09-30	1.9800	1.9800	1.9000	1.9000	-4.523%	17	1,981	-99.474%
2025-09-29	1.8300	2.0200	1.8200	1.9900	-0.500%	83	1,987	-99.497%
2025-09-26	1.9800	2.0800	1.9500	2.0000	+0.503%	197	1,980	-99.500%
2025-09-25	2.1200	2.1200	1.9100	1.9900	-3.398%	248	2,114	-99.497%
2025-09-24	1.8800	2.0800	1.8800	2.0600	+6.186%	41	2,304	-99.515%
2025-09-23	1.8300	1.9400	1.8300	1.9400	+7.778%	19	2,273	-99.485%
2025-09-22	1.8100	1.8100	1.7900	1.8000	-1.099%	60	2,258	-99.444%
2025-09-19	1.8000	1.8300	1.7900	1.8200	+1.111%	200	2,310	-99.451%
2025-09-18	1.8600	1.8600	1.7900	1.8000	-9.548%	211	2,067	-99.444%
2025-09-17	2.1500	2.1700	1.9800	1.9900	+2.577%	88	1,790	-99.497%
2025-09-16	1.8500	1.9800	1.8500	1.9400	+6.011%	224	1,791	-99.485%
2025-09-15	1.8300	1.8800	1.7900	1.8300	+2.809%	141	1,690	-99.454%
2025-09-12	1.8100	1.8300	1.7800	1.7800	-2.732%	118	1,582	-99.438%
2025-09-11	1.8500	1.8500	1.8300	1.8300	-7.107%	25	1,469	-99.454%
2025-09-10	1.8100	1.9700	1.7700	1.9700	-11.659%	17	1,444	-99.492%
2025-09-09	2.2100	2.2300	2.2100	2.2300	-16.165%	30	1,432	-99.552%
2025-09-05	2.6600	2.6600	2.6600	2.6600	+18.750%	10	1,432	-99.624%
2025-09-04	2.2400	2.2400	2.2400	2.2400	-11.462%	29	1,432	-99.554%
2025-09-02	2.5300	2.5300	2.5300	2.5300	+24.631%	1	1,461	-99.605%
2025-08-28	2.1500	2.1500	2.0300	2.0300	-24.254%	44	1,462	-99.507%
2025-08-20	2.6800	2.6800	2.6800	2.6800	+17.031%	6	1,424	-99.627%
2025-08-18	2.2900	2.2900	2.2900	2.2900	-5.372%	2	1,424	-99.563%
2025-08-15	2.3800	2.4200	2.3800	2.4200	+6.140%	2	1,424	-99.587%
2025-08-14	2.2600	2.3000	2.2600	2.2800	-3.797%	95	1,425	-99.561%
2025-08-13	2.3700	2.3700	2.3700	2.3700	+4.405%	1	1,349	-99.578%
2025-08-12	2.2400	2.2700	2.2400	2.2700	-2.155%	2	1,348	-99.559%
2025-08-11	2.2600	2.3200	2.2600	2.3200	-1.277%	2	1,348	-99.569%
2025-08-08	2.3700	2.4200	2.3500	2.3500	+5.856%	4	1,347	-99.574%
2025-07-31	2.2200	2.2200	2.2200	2.2200	-3.057%	2	1,347	-99.550%
2025-07-30	2.2900	2.2900	2.2900	2.2900	-3.376%	32	1,347	-99.563%
2025-07-29	2.3700	2.3700	2.3700	2.3700	-3.659%	13	1,379	-99.578%
2025-07-28	2.4600	2.4600	2.4600	2.4600	-25.455%	1	1,383	-99.593%
2025-07-22	3.7000	3.7000	3.3000	3.3000	+4.762%	69	1,384	-99.697%
2025-07-21	3.2500	3.2500	3.1300	3.1500	-3.077%	204	1,433	-99.683%
2025-07-18	3.2500	3.2500	3.2500	3.2500	+1.562%	2	1,608	-99.692%
2025-07-17	3.2500	3.2500	3.1500	3.2000	-5.882%	153	1,606	-99.688%
2025-07-15	3.4500	3.4500	3.4000	3.4000	-13.265%	2	1,732	-99.706%
2025-07-14	3.9200	3.9200	3.9200	3.9200	-1.259%	1	1,731	-99.745%
2025-07-10	4.0000	4.0000	3.9700	3.9700	-3.171%	51	1,731	-99.748%
2025-07-09	4.1000	4.1000	4.0100	4.1000	-5.747%	24	1,686	-99.756%
2025-07-08	4.5000	4.5000	4.3500	4.3500	-5.435%	143	1,580	-99.770%
2025-07-07	4.4000	4.6000	4.4000	4.6000	+3.371%	234	1,583	-99.783%
2025-07-03	4.5000	4.5500	4.4500	4.4500	-11.881%	153	1,212	-99.775%
2025-07-01	5.0500	5.0500	5.0500	5.0500	+4.124%	6	1,285	-99.802%
2025-06-27	4.8000	4.8500	4.7600	4.8500	+1.042%	7	1,285	-99.794%
2025-06-26	4.8000	4.8000	4.8000	4.8000	-4.573%	1	1,290	-99.792%
2025-06-25	5.0600	5.0600	5.0300	5.0300	-16.860%	2	1,290	-99.801%
2025-06-23	6.0000	6.0500	6.0000	6.0500	-3.355%	64	1,289	-99.835%
2025-06-17	6.2600	6.2600	6.2600	6.2600	-1.572%	1	1,237	-99.840%
2025-06-11	6.3600	6.3600	6.3600	6.3600	-5.216%	1	1,237	-99.843%
2025-06-09	6.7100	6.7100	6.7100	6.7100	-4.823%	1	1,238	-99.851%
2025-06-03	7.0500	7.0500	7.0500	7.0500	-6.623%	1	1,237	-99.858%
2025-06-02	7.5500	7.5500	7.5500	7.5500	+2.027%	1	1,237	-99.868%
2025-05-29	7.4000	7.4000	7.4000	7.4000	-5.250%	1	1,237	-99.865%
2025-05-28	7.8100	7.8100	7.8100	7.8100	-7.024%	1	1,237	-99.872%
2025-05-27	8.4000	8.4000	8.4000	8.4000	-9.189%	8	1,237	-99.881%
2025-05-23	9.5500	9.5500	9.2500	9.2500	-1.070%	32	1,213	-99.892%
2025-05-21	8.7900	9.3500	8.6500	9.3500	+8.721%	53	1,213	-99.893%
2025-05-16	8.6000	8.6000	8.6000	8.6000	+0.233%	6	1,215	-99.884%
2025-05-14	8.5800	8.5800	8.5800	8.5800	-5.714%	2	1,212	-99.883%
2025-05-13	9.1500	9.1500	9.1000	9.1000	-17.647%	2	1,212	-99.890%
2025-05-12	11.0500	11.0500	11.0500	11.0500	-15.649%	4	1,211	-99.910%
2025-05-09	12.7500	13.1000	12.7300	13.1000	-16.825%	462	1,207	-99.924%
2025-04-30	15.7500	15.7500	15.7500	15.7500	+4.098%	5	982	-99.937%
2025-04-29	15.0500	15.2000	14.9900	15.1300	-1.433%	4	977	-99.934%
2025-04-28	15.7500	15.7500	15.3500	15.3500	+6.228%	2	977	-99.935%
2025-04-25	15.2500	15.2500	14.4500	14.4500	-10.248%	8	975	-99.931%
2025-04-24	16.1000	16.1000	16.1000	16.1000	-8.523%	1	974	-99.938%
2025-04-23	17.1000	17.6000	17.0500	17.6000	-7.853%	4	973	-99.943%
2025-04-17	19.1000	19.1000	19.1000	19.1000	-1.445%	1	970	-99.948%
2025-04-16	18.3000	19.3800	18.3000	19.3800	+28.344%	11	970	-99.948%
2025-04-15	15.1000	15.1000	15.1000	15.1000	-9.581%	1	962	-99.934%
2025-04-10	16.7000	16.7000	16.7000	16.7000	+6.709%	1	962	-99.940%
2025-04-09	16.1300	16.1300	15.6500	15.6500	-27.142%	7	963	-99.936%
2025-04-08	17.9100	21.4800	17.9100	21.4800	-1.918%	11	963	-99.953%
2025-04-07	27.0000	27.0000	21.9000	21.9000	+0.922%	44	958	-99.954%
2025-04-04	22.5600	22.5600	21.7000	21.7000	+18.256%	12	935	-99.954%
2025-04-03	18.7000	18.7000	18.3500	18.3500	+19.544%	9	930	-99.946%
2025-03-28	15.3500	15.3500	15.3500	15.3500	+0.327%	2	925	-99.935%
2025-03-27	15.3000	15.3000	15.3000	15.3000	+20.472%	8	924	-99.935%
2025-03-25	13.0900	13.0900	12.7000	12.7000	+0.874%	73	924	-99.921%
2025-03-24	12.8900	12.8900	12.5700	12.5900	-9.684%	110	864	-99.921%
2025-03-20	13.9400	13.9400	13.9400	13.9400	-0.500%	5	755	-99.928%
2025-03-14	14.0700	14.3500	14.0100	14.0100	-17.588%	24	750	-99.929%
2025-03-06	16.5000	17.0000	16.5000	17.0000	-0.643%	10	749	-99.941%
2025-03-04	17.1100	17.1100	17.1100	17.1100	+22.652%	1	749	-99.942%
2025-02-28	13.9500	13.9500	13.9500	13.9500	+21.304%	22	748	-99.928%
2025-02-26	11.5000	11.5000	11.5000	11.5000	-0.433%	30	737	-99.913%
2025-02-24	11.5500	11.5500	11.5500	11.5500	+14.925%	30	737	-99.913%
2025-02-21	10.0500	10.0500	10.0500	10.0500	-2.899%	16	737	-99.900%
2025-02-20	10.3500	10.3500	10.3500	10.3500	+5.720%	7	729	-99.903%
2025-02-19	9.9500	9.9500	9.7900	9.7900	-3.069%	9	729	-99.898%
2025-02-18	10.1000	10.1000	10.0500	10.1000	-9.902%	15	721	-99.901%
2025-02-13	11.2100	11.2100	11.2100	11.2100	-16.840%	48	708	-99.911%
2025-02-05	13.4800	13.4800	13.4800	13.4800	-18.746%	1	708	-99.926%
2025-02-03	17.1000	17.1000	16.5900	16.5900	+4.013%	312	708	-99.940%
2025-01-30	15.9500	15.9500	15.9500	15.9500	+76.438%	34	800	-99.937%
2025-01-22	9.2900	9.2900	9.0400	9.0400	-15.117%	21	800	-99.889%
2025-01-07	10.6500	10.6500	10.6500	10.6500	-16.797%	1	800	-99.906%
2024-12-17	13.3000	13.3000	12.8000	12.8000	+28.000%	23	800	-99.922%
2024-12-04	10.0000	10.0000	10.0000	10.0000	-9.666%	1	795	-99.900%
2024-12-02	10.8500	11.0700	10.8500	11.0700	-2.467%	12	794	-99.910%
2024-11-29	11.3500	11.3500	11.3500	11.3500	+7.379%	34	789	-99.912%
2024-11-13	10.5700	10.5700	10.5700	10.5700	-1.674%	9	789	-99.905%
2024-11-07	10.7500	10.7500	10.7500	10.7500	-4.867%	1	789	-99.907%
2024-11-06	11.3000	11.3000	11.3000	11.3000	-13.410%	50	789	-99.912%
2024-10-21	13.0500	13.0500	13.0500	13.0500	-2.974%	1	789	-99.923%
2024-10-14	13.4500	13.4500	13.4500	13.4500	-9.732%	1	789	-99.926%
2024-10-08	14.9000	14.9000	14.9000	14.9000	-19.849%	1	788	-99.933%
2024-10-01	18.6500	18.6500	18.5900	18.5900	+6.533%	20	788	-99.946%
2024-09-27	17.5000	17.5000	17.4500	17.4500	+6.990%	340	807	-99.943%
2024-09-26	16.3100	16.3100	16.3100	16.3100	-2.042%	1	807	-99.939%
2024-09-25	16.6500	16.6500	16.6500	16.6500	-20.144%	20	807	-99.940%
2024-09-11	20.8500	20.8500	20.8500	20.8500	-4.445%	1	807	-99.952%
2024-09-10	21.8200	21.8200	21.8200	21.8200	-8.049%	1	807	-99.954%
2024-09-06	23.7300	23.7300	23.7300	23.7300	+30.385%	2	808	-99.958%
2024-08-20	18.2000	18.2000	18.2000	18.2000	-15.663%	1	807	-99.945%
2024-08-12	21.5800	21.5800	21.5800	21.5800	-6.782%	1	806	-99.954%
2024-08-09	23.1500	23.1500	23.1500	23.1500	-5.894%	2	807	-99.957%
2024-08-06	24.6000	24.6000	24.6000	24.6000	-16.327%	1	806	-99.959%
2024-08-05	29.4000	29.4000	29.4000	29.4000	+21.488%	1	805	-99.966%
2024-08-02	26.2300	26.2300	24.2000	24.2000	+7.080%	23	806	-99.959%
2024-07-30	22.7700	22.7800	22.6000	22.6000	+23.700%	10	794	-99.956%
2024-07-18	18.2700	18.2700	18.2700	18.2700	-1.509%	1	794	-99.945%
2024-07-17	18.5500	18.5500	18.5500	18.5500	+16.301%	1	795	-99.946%
2024-07-15	15.9500	15.9500	15.9500	15.9500	-7.803%	4	794	-99.937%
2024-06-25	17.3000	17.3000	17.3000	17.3000	-7.733%	1	790	-99.942%
2024-06-24	18.7500	18.7500	18.7500	18.7500	+21.359%	1	790	-99.947%
2024-06-13	15.4500	15.4500	15.4500	15.4500	0.000%	10	790	-99.935%