Dark

NVDA20260618P106
NVDA Jun 18 2026 106.00 Put (NVDA260618P00106000)
option OPRA

Expired

Jun 11, 2026

0.0100-50.000%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	0.0100	0.0100	0.0100	0.0100	-50.000%	6	859	0.000%
2026-06-09	0.0200	0.0200	0.0200	0.0200	-33.333%	1	859	-50.000%
2026-06-05	0.0400	0.0400	0.0300	0.0300	+50.000%	22	860	-66.667%
2026-06-02	0.0200	0.0200	0.0200	0.0200	-50.000%	10	862	-50.000%
2026-06-01	0.0400	0.0400	0.0400	0.0400	+33.333%	10	872	-75.000%
2026-05-22	0.0300	0.0300	0.0300	0.0300	-40.000%	1	882	-66.667%
2026-05-20	0.0500	0.0500	0.0500	0.0500	-16.667%	10	883	-80.000%
2026-05-19	0.0600	0.0600	0.0600	0.0600	-40.000%	1	873	-83.333%
2026-05-14	0.1000	0.1000	0.1000	0.1000	+11.111%	1	873	-90.000%
2026-05-13	0.0900	0.0900	0.0900	0.0900	-25.000%	1	873	-88.889%
2026-05-08	0.1100	0.1200	0.1100	0.1200	+20.000%	6	873	-91.667%
2026-05-07	0.1000	0.1000	0.1000	0.1000	+25.000%	18	869	-90.000%
2026-05-05	0.0800	0.0800	0.0800	0.0800	-42.857%	1	860	-87.500%
2026-04-27	0.1400	0.1400	0.1400	0.1400	0.000%	10	859	-92.857%
2026-04-22	0.1400	0.1400	0.1400	0.1400	-17.647%	1	859	-92.857%
2026-04-20	0.1700	0.1700	0.1700	0.1700	+6.250%	10	860	-94.118%
2026-04-16	0.1700	0.1700	0.1500	0.1600	-27.273%	11	856	-93.750%
2026-04-13	0.2200	0.2200	0.2200	0.2200	-56.863%	1	856	-95.455%
2026-04-07	0.5100	0.5100	0.5100	0.5100	+2.000%	10	857	-98.039%
2026-04-01	0.5000	0.5000	0.5000	0.5000	-19.355%	4	857	-98.000%
2026-03-31	0.6400	0.6400	0.6200	0.6200	-31.111%	4	861	-98.387%
2026-03-27	0.9000	0.9000	0.9000	0.9000	+83.673%	20	857	-98.889%
2026-03-25	0.5100	0.5100	0.4900	0.4900	-18.333%	11	857	-97.959%
2026-03-24	0.6000	0.6000	0.6000	0.6000	+5.263%	1	856	-98.333%
2026-03-23	0.5700	0.5700	0.5700	0.5700	-35.227%	10	856	-98.246%
2026-03-20	0.8800	0.8800	0.8800	0.8800	+37.500%	1	856	-98.864%
2026-03-17	0.6500	0.6500	0.6400	0.6400	-8.571%	9	856	-98.438%
2026-03-16	0.7100	0.7100	0.7000	0.7000	-14.634%	11	863	-98.571%
2026-03-10	0.8900	0.8900	0.8200	0.8200	-13.684%	9	864	-98.780%
2026-03-09	0.9500	0.9500	0.9500	0.9500	-34.932%	86	873	-98.947%
2026-03-06	1.0700	1.5400	1.0700	1.4600	+46.000%	21	942	-99.315%
2026-03-05	1.1900	1.2300	1.0000	1.0000	-2.913%	14	937	-99.000%
2026-03-04	0.9400	1.0300	0.9400	1.0300	-3.738%	2	944	-99.029%
2026-03-03	1.0700	1.0700	1.0700	1.0700	+18.889%	1	945	-99.065%
2026-03-02	0.9300	0.9300	0.9000	0.9000	-2.174%	2	944	-98.889%
2026-02-27	0.9200	0.9200	0.9200	0.9200	-4.167%	1	943	-98.913%
2026-02-23	0.9500	0.9600	0.9500	0.9600	-4.950%	3	942	-98.958%
2026-02-19	1.0600	1.0600	1.0100	1.0100	+2.020%	2	944	-99.010%
2026-02-09	0.9900	0.9900	0.9900	0.9900	-20.161%	5	942	-98.990%
2026-02-03	1.2400	1.2400	1.2400	1.2400	+6.897%	2	942	-99.194%
2026-01-30	1.1600	1.1600	1.1600	1.1600	+18.367%	25	940	-99.138%
2026-01-28	0.9800	0.9800	0.9800	0.9800	-10.909%	11	965	-98.980%
2026-01-22	1.1000	1.1000	1.1000	1.1000	+11.111%	1	965	-99.091%
2026-01-21	1.0800	1.2500	0.9900	0.9900	-24.427%	9	965	-98.990%
2026-01-20	1.2200	1.3100	1.1800	1.3100	+35.052%	51	959	-99.237%
2026-01-16	0.9700	0.9700	0.9700	0.9700	-6.731%	1	1,001	-98.969%
2026-01-15	1.0400	1.0400	1.0400	1.0400	+2.970%	1	1,001	-99.038%
2026-01-13	1.0100	1.0100	1.0100	1.0100	+1.000%	1	1,001	-99.010%
2026-01-12	1.0000	1.0000	1.0000	1.0000	-23.664%	1	1,000	-99.000%
2026-01-05	1.3100	1.3100	1.3100	1.3100	+3.968%	1	1,000	-99.237%
2025-12-30	1.2600	1.2600	1.2600	1.2600	+8.621%	1	1,000	-99.206%
2025-12-26	1.1600	1.1600	1.1500	1.1600	-38.624%	3	1,000	-99.138%
2025-12-17	1.8900	1.8900	1.8900	1.8900	+12.500%	25	1,001	-99.471%
2025-12-16	1.6800	1.6800	1.6800	1.6800	-12.953%	1	976	-99.405%
2025-12-11	2.0700	2.0700	1.9300	1.9300	+1.579%	11	976	-99.482%
2025-12-05	1.9000	1.9000	1.9000	1.9000	-7.317%	1	975	-99.474%
2025-12-01	2.0500	2.0500	2.0500	2.0500	-22.642%	10	976	-99.512%
2025-11-21	2.5800	2.6500	2.5300	2.6500	+17.778%	35	966	-99.623%
2025-11-20	1.4900	2.2500	1.4900	2.2500	+20.968%	22	957	-99.556%
2025-11-19	1.8600	1.8600	1.8600	1.8600	-7.921%	10	959	-99.462%
2025-11-18	2.0200	2.0200	2.0200	2.0200	+6.316%	20	969	-99.505%
2025-11-17	1.9000	1.9000	1.9000	1.9000	+0.529%	10	989	-99.474%
2025-11-14	1.8700	1.8900	1.8700	1.8900	-8.252%	44	989	-99.471%
2025-11-13	2.0600	2.0600	2.0600	2.0600	-18.577%	1	1,030	-99.515%
2025-11-07	2.5300	2.5300	2.5300	2.5300	+24.631%	1	1,029	-99.605%
2025-11-06	1.8100	2.0300	1.8100	2.0300	+18.713%	29	1,030	-99.507%
2025-11-04	1.7100	1.7100	1.7100	1.7100	+17.123%	1	1,029	-99.415%
2025-10-31	1.4400	1.4700	1.4400	1.4600	+8.148%	8	1,028	-99.315%
2025-10-29	1.3200	1.3500	1.3200	1.3500	-35.096%	21	1,028	-99.259%
2025-10-23	2.1300	2.1300	2.0800	2.0800	-15.789%	42	1,028	-99.519%
2025-10-17	2.5800	2.5800	2.4700	2.4700	-11.470%	26	1,069	-99.595%
2025-10-15	2.7900	2.7900	2.7900	2.7900	+11.600%	2	1,073	-99.642%
2025-10-13	2.5000	2.5000	2.5000	2.5000	+9.649%	1	1,075	-99.600%
2025-10-09	2.2900	2.2900	2.2800	2.2800	-2.146%	7	1,075	-99.561%
2025-10-08	2.3300	2.3400	2.3300	2.3300	-2.917%	5	1,076	-99.571%
2025-10-06	2.4000	2.4000	2.4000	2.4000	+0.418%	1	1,076	-99.583%
2025-10-03	2.3900	2.3900	2.3900	2.3900	+2.575%	1	1,077	-99.582%
2025-09-29	2.1700	2.3300	2.1700	2.3300	+2.643%	50	1,077	-99.571%
2025-09-23	2.2700	2.2700	2.2700	2.2700	+16.410%	1	1,125	-99.559%
2025-09-22	1.9000	1.9500	1.9000	1.9500	-24.710%	4	1,125	-99.487%
2025-09-17	2.6500	2.6500	2.5900	2.5900	+15.625%	2	1,125	-99.614%
2025-09-12	2.2400	2.2400	2.2400	2.2400	-1.322%	1	1,125	-99.554%
2025-09-11	2.2700	2.2700	2.2700	2.2700	-17.153%	1	1,125	-99.559%
2025-09-04	2.7400	2.7400	2.7400	2.7400	-13.016%	1	1,124	-99.635%
2025-09-02	3.2000	3.2500	3.1500	3.1500	+12.500%	17	1,123	-99.683%
2025-08-29	2.8000	2.8000	2.8000	2.8000	+8.949%	1	1,118	-99.643%
2025-08-28	2.6200	2.6200	2.4400	2.5700	-6.545%	63	1,118	-99.611%
2025-08-26	2.7500	2.7500	2.7500	2.7500	-4.181%	5	1,057	-99.636%
2025-08-15	2.8700	2.8700	2.8700	2.8700	+3.610%	4	1,057	-99.652%
2025-08-14	2.7700	2.7700	2.7700	2.7700	+1.465%	10	1,053	-99.639%
2025-08-12	2.7000	2.7300	2.7000	2.7300	-1.799%	2	1,063	-99.634%
2025-08-11	2.7100	2.7800	2.7100	2.7800	-20.571%	2	1,063	-99.640%
2025-08-01	3.4000	3.5000	3.4000	3.5000	+21.528%	44	1,063	-99.714%
2025-07-29	2.7700	2.8800	2.7700	2.8800	0.000%	37	1,050	-99.653%
2025-07-28	3.0500	3.0500	2.8800	2.8800	-10.000%	141	1,086	-99.653%
2025-07-25	3.3000	3.3000	3.1800	3.2000	-8.571%	139	1,068	-99.688%
2025-07-24	3.5000	3.5000	3.5000	3.5000	-10.256%	2	1,165	-99.714%
2025-07-18	3.9000	3.9000	3.9000	3.9000	+0.775%	2	1,166	-99.744%
2025-07-17	3.8700	3.8700	3.8700	3.8700	-3.250%	5	1,164	-99.742%
2025-07-16	4.1000	4.1000	4.0000	4.0000	+0.756%	6	1,164	-99.750%
2025-07-15	3.9700	3.9700	3.9700	3.9700	-14.624%	1	1,163	-99.748%
2025-07-14	4.9000	4.9000	4.5500	4.6500	-1.064%	144	1,163	-99.785%
2025-07-11	4.6000	4.7000	4.4000	4.7000	-2.692%	112	1,038	-99.787%
2025-07-09	4.8300	4.8300	4.8300	4.8300	-8.000%	1	928	-99.793%
2025-07-03	5.2500	5.2500	5.2500	5.2500	-6.250%	23	910	-99.810%
2025-07-02	5.4900	5.6000	5.4900	5.6000	-5.085%	2	910	-99.821%
2025-07-01	5.9000	5.9000	5.9000	5.9000	+3.509%	5	921	-99.831%
2025-06-30	5.7000	5.7000	5.7000	5.7000	+3.261%	1	916	-99.825%
2025-06-26	5.5200	5.5400	5.4900	5.5200	-7.227%	1,000	915	-99.819%
2025-06-25	6.0400	6.0400	5.9500	5.9500	-7.031%	60	1,625	-99.832%
2025-06-24	6.5000	6.5000	6.4000	6.4000	-16.340%	18	1,665	-99.844%
2025-06-20	7.4100	7.6500	7.4100	7.6500	0.000%	12	1,674	-99.869%
2025-06-17	7.6500	7.6500	7.6500	7.6500	+0.658%	1	1,674	-99.869%
2025-06-12	7.6000	7.6000	7.6000	7.6000	-0.654%	20	1,674	-99.868%
2025-06-11	7.6500	7.6500	7.6500	7.6500	-1.671%	1	1,674	-99.869%
2025-06-10	8.0000	8.0000	7.7000	7.7800	-3.354%	8	1,674	-99.871%
2025-06-09	8.0500	8.0500	8.0500	8.0500	-5.848%	1	1,677	-99.876%
2025-06-05	8.5500	8.5500	8.5500	8.5500	+2.395%	1	1,677	-99.883%
2025-06-04	8.3500	8.3500	8.3500	8.3500	-12.565%	21	1,677	-99.880%
2025-05-30	9.7000	10.2000	9.5500	9.5500	+11.696%	266	1,677	-99.895%
2025-05-29	8.3000	8.5500	8.2500	8.5500	-11.399%	20	1,635	-99.883%
2025-05-28	9.6500	9.6500	9.6500	9.6500	-2.030%	91	1,624	-99.896%
2025-05-27	9.8500	9.8500	9.8500	9.8500	-9.633%	15	1,533	-99.898%
2025-05-23	11.2000	11.2000	10.9000	10.9000	+1.679%	48	1,501	-99.908%
2025-05-22	10.7200	10.7200	10.7200	10.7200	+9.949%	1	1,501	-99.907%
2025-05-21	9.9200	9.9200	9.7500	9.7500	-6.250%	5	1,501	-99.897%
2025-05-20	10.3500	10.4000	10.3500	10.4000	+2.262%	2	1,503	-99.904%
2025-05-16	10.1000	10.1700	10.1000	10.1700	-0.294%	6	1,503	-99.902%
2025-05-15	10.1700	10.3000	9.9000	10.2000	+2.000%	8	1,501	-99.902%
2025-05-14	10.1900	10.2000	10.0000	10.0000	-8.088%	1,035	1,497	-99.900%
2025-05-13	11.2200	11.2200	10.7800	10.8800	-13.307%	39	521	-99.908%
2025-05-12	13.2500	13.2500	12.5500	12.5500	-17.434%	18	490	-99.920%
2025-05-09	15.2500	15.2500	15.2000	15.2000	+3.754%	16	489	-99.934%
2025-05-08	14.7000	14.7000	14.6500	14.6500	-8.150%	114	486	-99.932%
2025-05-07	15.9500	15.9500	15.9500	15.9500	+1.270%	1	377	-99.937%
2025-05-02	15.7500	15.7500	15.7500	15.7500	-3.077%	6	377	-99.937%
2025-05-01	15.8500	16.3500	15.8500	16.2500	-10.518%	10	377	-99.938%
2025-04-30	19.2500	19.2500	18.1600	18.1600	+3.476%	28	369	-99.945%
2025-04-29	17.5600	17.5600	17.5500	17.5500	+4.154%	20	371	-99.943%
2025-04-25	16.8000	16.8500	16.8000	16.8500	-10.847%	166	351	-99.941%
2025-04-24	18.9800	19.1000	18.8000	18.9000	-6.667%	503	324	-99.947%
2025-04-23	20.2500	20.2500	20.2500	20.2500	-11.067%	1	183	-99.951%
2025-04-22	22.7700	22.7700	22.7700	22.7700	-4.328%	4	182	-99.956%
2025-04-21	23.9000	24.4500	23.8000	23.8000	+8.924%	12	184	-99.958%
2025-04-17	21.8500	21.8500	21.8500	21.8500	+4.545%	2	187	-99.954%
2025-04-16	20.2800	20.9000	20.2800	20.9000	+10.875%	14	187	-99.952%
2025-04-14	17.8500	18.8500	17.8500	18.8500	-1.567%	13	176	-99.947%
2025-04-11	19.1500	19.1500	19.1500	19.1500	-6.127%	20	164	-99.948%
2025-04-10	19.2000	21.6700	19.2000	20.4000	+18.261%	18	174	-99.951%
2025-04-09	19.8200	19.8200	17.2500	17.2500	-25.486%	5	161	-99.942%
2025-04-08	21.4400	23.1500	21.4400	23.1500	-3.138%	16	163	-99.957%
2025-04-07	27.1500	27.1500	23.4900	23.9000	-6.531%	6	154	-99.958%
2025-04-04	26.0000	26.0000	25.5700	25.5700	+19.319%	6	151	-99.961%
2025-04-03	21.2000	21.4300	21.2000	21.4300	+14.172%	30	152	-99.953%
2025-04-01	18.7700	18.7700	18.7700	18.7700	-2.240%	5	151	-99.947%
2025-03-31	20.5000	20.5000	19.2000	19.2000	+2.128%	5	148	-99.948%
2025-03-28	17.8000	18.8000	17.8000	18.8000	+12.105%	4	146	-99.947%
2025-03-26	16.7700	16.7700	16.7700	16.7700	+5.804%	1	145	-99.940%
2025-03-20	15.8500	15.8500	15.8500	15.8500	-3.354%	1	146	-99.937%
2025-03-19	16.4000	16.4000	16.4000	16.4000	-3.131%	1	145	-99.939%
2025-03-18	16.9300	16.9300	16.9300	16.9300	-13.357%	1	146	-99.941%
2025-03-11	20.8600	20.8600	19.5400	19.5400	-5.146%	2	145	-99.949%
2025-03-10	20.8000	20.8000	20.6000	20.6000	+3.000%	7	145	-99.951%
2025-03-07	20.0000	20.0000	20.0000	20.0000	+7.181%	2	140	-99.950%
2025-03-03	16.8600	18.6600	16.8600	18.6600	+15.185%	3	140	-99.946%
2025-02-28	16.2000	16.2000	16.2000	16.2000	+37.872%	20	139	-99.938%
2025-02-21	11.7500	11.7500	11.7500	11.7500	-2.490%	14	132	-99.915%
2025-02-20	12.0500	12.0500	12.0500	12.0500	+3.879%	7	132	-99.917%
2025-02-19	11.6000	11.6000	11.6000	11.6000	-1.277%	7	132	-99.914%
2025-02-18	11.7500	11.7500	11.7500	11.7500	-6.968%	11	132	-99.915%
2025-02-14	12.6300	12.6300	12.6300	12.6300	-10.426%	2	132	-99.921%
2025-02-12	14.1000	14.1000	14.1000	14.1000	-29.500%	8	132	-99.929%
2025-02-03	20.0000	20.0000	20.0000	20.0000	+9.890%	5	132	-99.950%
2025-01-27	15.6000	18.2000	15.6000	18.2000	+71.698%	10	137	-99.945%
2025-01-24	10.4000	10.6000	10.4000	10.6000	-0.376%	116	137	-99.906%
2025-01-22	10.8000	10.8000	10.6400	10.6400	-8.826%	11	94	-99.906%
2025-01-07	11.6700	11.6700	11.6700	11.6700	-12.256%	6	95	-99.914%
2024-12-27	13.5500	13.5500	13.3000	13.3000	+4.724%	4	89	-99.925%
2024-12-26	12.7000	12.7000	12.7000	12.7000	-8.961%	25	89	-99.921%
2024-12-18	13.9500	13.9500	13.9500	13.9500	+9.326%	20	99	-99.928%
2024-12-10	12.7600	12.7600	12.7600	12.7600	+0.870%	1	86	-99.922%
2024-11-29	12.6500	12.6500	12.6500	12.6500	-6.296%	6	87	-99.921%
2024-11-18	13.5000	13.5000	13.5000	13.5000	+10.204%	1	86	-99.926%
2024-11-14	12.2500	12.2500	12.2500	12.2500	-9.259%	1	86	-99.918%
2024-11-06	13.5000	13.5000	13.5000	13.5000	-5.594%	1	86	-99.926%
2024-11-05	14.7200	14.7200	14.3000	14.3000	-8.392%	6	87	-99.930%
2024-11-01	15.6100	15.6100	15.6100	15.6100	+0.905%	2	91	-99.936%
2024-10-14	15.4700	15.4700	15.4700	15.4700	-4.624%	2	92	-99.935%
2024-10-10	16.2200	16.2200	16.2200	16.2200	-0.795%	2	92	-99.938%
2024-10-09	16.4500	16.4500	16.3500	16.3500	-13.492%	26	94	-99.939%
2024-09-25	18.9000	18.9000	18.9000	18.9000	-3.621%	1	105	-99.947%
2024-09-24	19.6100	19.6100	19.6100	19.6100	-5.494%	1	106	-99.949%
2024-09-23	20.7500	20.7500	20.7500	20.7500	-1.472%	10	105	-99.952%
2024-09-20	21.0600	21.0600	21.0600	21.0600	-6.066%	2	115	-99.953%
2024-09-16	22.5000	22.5000	22.4200	22.4200	-1.710%	20	114	-99.955%
2024-09-11	23.8500	23.8500	22.8100	22.8100	-9.663%	3	104	-99.956%
2024-09-10	25.2500	25.2500	25.2500	25.2500	-0.591%	1	104	-99.960%
2024-09-09	25.5000	25.5000	25.4000	25.4000	+27.960%	2	103	-99.961%
2024-08-20	19.8500	19.8500	19.8500	19.8500	-24.953%	1	102	-99.950%
2024-08-09	26.4500	26.4500	26.4500	26.4500	-1.782%	4	103	-99.962%
2024-08-06	28.4500	28.4500	26.8500	26.9300	-9.479%	8	103	-99.963%
2024-08-05	29.7500	29.7500	29.7500	29.7500	+7.014%	1	98	-99.966%
2024-08-02	27.8000	27.8000	27.8000	27.8000	+8.509%	2	98	-99.964%
2024-07-30	25.6200	25.6200	25.6200	25.6200	+26.895%	1	96	-99.961%
2024-07-18	20.1900	20.1900	20.1900	20.1900	-2.417%	1	95	-99.950%
2024-07-17	20.6900	20.6900	20.6900	20.6900	+25.394%	5	96	-99.952%
2024-07-10	16.5000	16.5000	16.5000	16.5000	-19.355%	3	98	-99.939%
2024-07-01	20.4600	20.4600	20.4600	20.4600	-0.292%	1	95	-99.951%
2024-06-24	20.5200	20.5200	20.5200	20.5200	+3.584%	5	95	-99.951%
2024-06-21	19.8100	19.8100	19.8100	19.8100	+10.609%	10	95	-99.950%
2024-06-17	17.9100	17.9100	17.9100	17.9100	0.000%	1	100	-99.944%