Dark

NVDA20260618P124
NVDA Jun 18 2026 124.00 Put (NVDA260618P00124000)
option OPRA

EOD

May 15, 2025

16.80-2.609%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	17.19	17.19	16.80	16.80	-2.609%	2	1,629	0.000%
2025-05-14	17.85	17.85	17.10	17.25	-5.738%	6	1,629	-2.609%
2025-05-13	18.83	18.83	18.30	18.30	-13.064%	9	1,629	-8.197%
2025-05-12	21.80	21.80	21.05	21.05	-13.906%	5	1,623	-20.190%
2025-05-09	24.85	24.85	24.45	24.45	+3.383%	22	1,626	-31.288%
2025-05-08	23.70	23.70	23.60	23.65	-4.637%	3	1,618	-28.964%
2025-05-07	25.80	25.80	24.80	24.80	-4.062%	4	1,617	-32.258%
2025-05-06	25.90	25.90	25.85	25.85	-3.002%	3	1,617	-35.010%
2025-04-25	27.10	27.10	26.65	26.65	-14.032%	4	1,617	-36.961%
2025-04-23	31.38	31.38	31.00	31.00	-7.186%	13	1,617	-45.806%
2025-04-17	33.40	33.40	33.40	33.40	+2.485%	1	1,630	-49.701%
2025-04-16	32.59	32.59	32.59	32.59	+19.816%	1	1,630	-48.450%
2025-04-15	27.25	27.25	27.20	27.20	-2.053%	153	1,631	-38.235%
2025-04-14	26.65	27.77	26.65	27.77	-2.390%	15	1,544	-39.503%
2025-04-09	27.87	28.50	27.87	28.45	-23.336%	21	1,549	-40.949%
2025-04-08	31.45	37.12	31.45	37.11	+4.831%	3	1,549	-54.729%
2025-04-07	36.70	38.05	35.40	35.40	-6.300%	13	1,552	-52.542%
2025-04-04	39.18	39.18	37.78	37.78	+28.068%	22	1,541	-55.532%
2025-04-02	29.50	29.50	29.50	29.50	-6.260%	1	1,544	-43.051%
2025-03-31	31.47	31.47	31.47	31.47	+12.796%	1	1,544	-46.616%
2025-03-28	27.90	27.90	27.90	27.90	+2.952%	2	1,544	-39.785%
2025-03-26	26.31	27.10	26.31	27.10	+4.633%	15	1,544	-38.007%
2025-03-21	25.90	25.90	25.90	25.90	+2.574%	2	1,529	-35.135%
2025-03-19	25.25	25.25	25.25	25.25	-18.019%	12	1,528	-33.465%
2025-03-11	31.53	31.53	30.75	30.80	+12.697%	3	1,528	-45.455%
2025-03-05	27.33	27.33	27.33	27.33	-8.900%	1	1,528	-38.529%
2025-03-04	30.00	30.00	30.00	30.00	+15.830%	1	1,529	-44.000%
2025-03-03	25.90	25.90	25.90	25.90	+2.574%	5	1,528	-35.135%
2025-02-28	24.95	25.25	24.95	25.25	+14.253%	224	1,533	-33.465%
2025-02-27	22.10	22.10	22.10	22.10	-6.672%	2	1,508	-23.982%
2025-02-25	23.68	23.68	23.68	23.68	+15.456%	1	1,506	-29.054%
2025-02-21	20.51	20.51	20.51	20.51	+5.995%	4	1,506	-18.089%
2025-02-20	19.35	19.35	19.35	19.35	+1.842%	5	1,508	-13.178%
2025-02-19	19.03	19.03	19.00	19.00	-0.524%	2	1,503	-11.579%
2025-02-18	18.99	19.20	18.99	19.10	-7.146%	9	1,505	-12.042%
2025-02-13	20.57	20.57	20.57	20.57	-7.551%	1	1,505	-18.328%
2025-02-12	22.25	22.25	22.25	22.25	+2.677%	6	1,505	-24.494%
2025-02-11	21.67	21.67	21.67	21.67	+1.976%	1	1,499	-22.473%
2025-02-10	21.30	21.30	21.20	21.25	-15.675%	4	1,499	-20.941%
2025-01-31	24.78	25.20	24.78	25.20	-1.486%	44	1,499	-33.333%
2025-01-29	24.65	25.58	24.65	25.58	+4.196%	82	1,479	-34.324%
2025-01-28	24.55	24.55	24.55	24.55	-1.603%	2	1,439	-31.568%
2025-01-27	24.95	24.95	24.95	24.95	+49.401%	26	1,439	-32.665%
2025-01-24	16.70	16.70	16.70	16.70	-3.301%	2	1,465	+0.599%
2025-01-23	17.27	17.27	17.27	17.27	+0.817%	5	1,466	-2.721%
2025-01-22	17.13	17.13	17.13	17.13	-9.604%	1	1,466	-1.926%
2025-01-21	19.30	19.30	18.90	18.95	-3.562%	38	1,456	-11.346%
2025-01-17	20.03	20.03	19.50	19.65	-11.685%	196	1,456	-14.504%
2025-01-14	22.25	22.25	22.25	22.25	+3.488%	3	1,456	-24.494%
2025-01-13	21.81	21.82	21.50	21.50	+2.041%	27	1,453	-21.860%
2025-01-10	20.80	21.07	20.80	21.07	+2.034%	4	1,428	-20.266%
2025-01-08	20.65	20.65	20.65	20.65	-0.290%	1	1,427	-18.644%
2024-12-09	20.71	20.71	20.71	20.71	+10.394%	2	1,427	-18.880%
2024-12-06	18.76	18.76	18.76	18.76	+0.107%	20	1,427	-10.448%
2024-12-05	18.74	18.74	18.74	18.74	-10.974%	1	1,417	-10.352%
2024-11-22	20.06	21.05	20.06	21.05	+16.944%	286	1,416	-20.190%
2024-11-21	18.00	18.00	18.00	18.00	-11.894%	1	1,324	-6.667%
2024-11-20	20.34	20.43	20.26	20.43	-5.548%	19	1,324	-17.768%
2024-11-18	21.63	21.63	21.63	21.63	+0.605%	1	1,305	-22.330%
2024-11-15	21.50	21.50	21.50	21.50	+9.694%	200	1,304	-21.860%
2024-11-14	19.60	19.60	19.60	19.60	+2.137%	10	1,204	-14.286%
2024-11-08	19.19	19.19	19.19	19.19	-0.621%	200	1,204	-12.454%
2024-11-07	19.31	19.31	19.31	19.31	-6.940%	500	1,204	-12.998%
2024-11-06	20.70	20.75	20.70	20.75	-15.479%	2	1,204	-19.036%
2024-10-31	24.55	24.55	24.55	24.55	+11.591%	1	1,206	-31.568%
2024-10-25	22.00	22.00	22.00	22.00	-0.498%	4	1,206	-23.636%
2024-10-22	22.51	22.51	22.00	22.11	-5.189%	1,002	1,206	-24.016%
2024-10-18	23.48	23.48	23.32	23.32	-1.976%	80	948	-27.959%
2024-10-16	23.79	23.79	23.79	23.79	-3.293%	1	968	-29.382%
2024-10-09	24.60	24.60	24.60	24.60	-6.464%	1	968	-31.707%
2024-10-07	26.80	26.80	26.30	26.30	-6.903%	22	968	-36.122%
2024-10-03	28.25	28.25	28.25	28.25	+3.480%	90	968	-40.531%
2024-09-26	27.35	27.35	27.30	27.30	-5.634%	2	1,058	-38.462%
2024-09-24	28.88	28.93	28.88	28.93	-15.901%	2	1,058	-41.929%
2024-09-03	34.40	34.40	34.40	34.40	-0.290%	78	1,057	-51.163%
2024-08-12	34.50	34.50	34.50	34.50	+4.545%	78	1,058	-51.304%
2024-07-29	33.00	33.00	33.00	33.00	-0.452%	90	980	-49.091%
2024-07-25	33.00	33.15	33.00	33.15	+15.707%	172	980	-49.321%
2024-07-22	28.65	28.65	28.65	28.65	+0.526%	2	874	-41.361%
2024-07-02	28.50	28.50	28.50	28.50	-0.870%	2	874	-41.053%
2024-07-01	29.12	29.12	28.75	28.75	+1.447%	4	875	-41.565%
2024-06-28	28.34	28.34	28.34	28.34	-3.474%	4	873	-40.720%
2024-06-26	29.36	29.36	29.36	29.36	+12.275%	2	872	-42.779%
2024-06-20	26.15	26.15	26.15	26.15	-0.984%	67	870	-35.755%
2024-06-17	26.41	26.41	26.41	26.41	+1.577%	10	803	-36.388%
2024-06-14	26.00	26.00	26.00	26.00	-2.804%	20	803	-35.385%
2024-06-12	26.75	26.75	26.75	26.75	0.000%	10	806	-37.196%