Dark

NVDA20260618P140
NVDA Jun 18 2026 140.00 Put (NVDA260618P00140000)
option OPRA

EOD

May 15, 2025

25.300.000%(0.00)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	25.35	25.91	24.70	25.30	0.000%	232	3,042	0.000%
2025-05-14	25.36	26.00	25.11	25.30	-5.350%	1,081	2,851	0.000%
2025-05-13	29.11	29.11	26.73	26.73	-12.303%	23	2,357	-5.350%
2025-05-12	31.48	31.48	30.25	30.48	-14.382%	107	2,344	-16.995%
2025-05-05	35.60	35.60	35.60	35.60	0.000%	2	2,261	-28.933%
2025-05-02	35.60	35.60	35.60	35.60	-2.252%	2	2,262	-28.933%
2025-05-01	36.25	36.42	36.25	36.42	-10.074%	2	2,263	-30.533%
2025-04-28	39.09	40.50	39.09	40.50	+7.285%	9	2,265	-37.531%
2025-04-25	37.75	37.75	37.75	37.75	-6.490%	4	2,258	-32.980%
2025-04-24	41.50	41.50	40.37	40.37	-4.900%	9	2,260	-37.330%
2025-04-23	42.65	43.00	41.95	42.45	-7.717%	609	2,259	-40.400%
2025-04-22	45.80	46.25	45.80	46.00	-3.158%	10	2,327	-45.000%
2025-04-21	46.10	48.70	46.10	47.50	+7.588%	594	2,329	-46.737%
2025-04-17	44.04	44.65	43.84	44.15	-2.409%	76	2,523	-42.695%
2025-04-16	43.08	45.24	43.08	45.24	+19.398%	103	2,523	-44.076%
2025-04-15	38.00	38.00	37.89	37.89	-2.446%	2	2,523	-33.228%
2025-04-14	38.84	38.84	38.84	38.84	-1.746%	2	2,521	-34.861%
2025-04-11	40.20	40.84	39.15	39.53	+8.153%	1,220	2,519	-35.998%
2025-04-09	47.90	47.90	36.55	36.55	-23.134%	45	2,768	-30.780%
2025-04-08	42.40	47.55	42.37	47.55	-1.858%	149	2,732	-46.793%
2025-04-07	56.05	56.22	46.40	48.45	+2.000%	72	2,856	-47.781%
2025-04-04	47.10	50.45	47.10	47.50	+8.324%	752	2,887	-46.737%
2025-04-03	42.64	43.98	42.64	43.85	+12.436%	143	2,606	-42.303%
2025-04-02	38.50	39.00	38.50	39.00	-5.294%	420	2,464	-35.128%
2025-03-31	43.20	43.85	41.18	41.18	+3.208%	54	2,397	-38.562%
2025-03-28	39.90	39.90	39.90	39.90	+6.258%	2	2,430	-36.591%
2025-03-26	34.52	37.55	34.52	37.55	+13.444%	510	2,930	-32.623%
2025-03-24	33.80	33.80	32.97	33.10	-9.141%	32	2,423	-23.565%
2025-03-21	36.96	36.96	35.90	36.43	+3.055%	44	2,443	-30.552%
2025-03-20	35.00	35.35	35.00	35.35	+0.426%	4	2,422	-28.430%
2025-03-19	35.95	35.95	35.20	35.20	-5.681%	3	2,420	-28.125%
2025-03-18	37.30	37.85	37.30	37.32	+6.023%	203	2,421	-32.208%
2025-03-17	36.00	36.00	35.20	35.20	+0.342%	3	2,382	-28.125%
2025-03-14	35.08	35.08	35.08	35.08	-6.826%	4	2,380	-27.879%
2025-03-13	37.65	37.65	37.65	37.65	-0.053%	80	2,405	-32.802%
2025-03-12	38.33	38.33	37.55	37.67	-7.011%	37	2,405	-32.838%
2025-03-11	41.59	41.82	40.51	40.51	-5.240%	120	2,375	-37.546%
2025-03-10	41.70	42.75	41.70	42.75	+1.231%	183	2,275	-40.819%
2025-03-07	40.45	42.23	39.90	42.23	+7.183%	40	2,283	-40.090%
2025-03-06	39.45	39.45	38.40	39.40	+4.371%	163	2,288	-35.787%
2025-03-05	37.75	37.75	37.75	37.75	-0.053%	80	2,288	-32.980%
2025-03-04	37.77	37.77	37.77	37.77	-4.259%	1	2,208	-33.016%
2025-03-03	36.30	40.15	36.30	39.45	+16.716%	22	2,209	-35.868%
2025-02-28	36.60	36.60	33.80	33.80	+4.871%	1,078	2,198	-25.148%
2025-02-27	31.25	32.23	30.95	32.23	+5.672%	35	2,018	-21.502%
2025-02-26	30.17	30.85	30.17	30.50	+1.667%	12	2,005	-17.049%
2025-02-24	30.00	30.00	30.00	30.00	+2.041%	1	2,004	-15.667%
2025-02-21	27.30	29.40	27.30	29.40	+8.889%	54	2,004	-13.946%
2025-02-20	26.75	27.90	26.75	27.00	+0.822%	962	1,995	-6.296%
2025-02-19	27.25	27.25	26.78	26.78	-2.441%	10	2,357	-5.527%
2025-02-18	27.00	27.45	26.91	27.45	-3.277%	58	2,349	-7.832%
2025-02-14	28.38	28.38	28.38	28.38	-3.731%	2	2,343	-10.853%
2025-02-13	29.70	29.70	29.48	29.48	-5.965%	5	2,343	-14.179%
2025-02-12	31.35	31.35	31.35	31.35	+4.500%	10	2,343	-19.298%
2025-02-11	30.00	30.00	30.00	30.00	-0.826%	2	2,353	-15.667%
2025-02-10	30.25	30.25	30.25	30.25	-7.351%	1	2,351	-16.364%
2025-02-06	32.94	32.94	32.65	32.65	-12.537%	21	2,350	-22.511%
2025-02-04	37.11	37.33	36.98	37.33	-3.863%	12	2,329	-32.226%
2025-02-03	38.75	38.83	38.75	38.83	+4.579%	2	2,319	-34.844%
2025-01-30	37.15	37.15	37.13	37.13	+2.118%	150	2,454	-31.861%
2025-01-29	33.85	36.87	33.85	36.36	+6.941%	213	2,454	-30.418%
2025-01-28	37.50	37.50	34.00	34.00	-10.408%	11	2,521	-25.588%
2025-01-27	34.37	37.95	33.45	37.95	+43.914%	62	2,520	-33.333%
2025-01-24	25.35	26.40	25.35	26.37	+5.480%	96	2,488	-4.058%
2025-01-23	25.18	25.25	25.00	25.00	+1.297%	38	2,479	+1.200%
2025-01-22	25.10	25.20	24.68	24.68	-9.098%	116	2,477	+2.512%
2025-01-21	27.00	27.60	27.00	27.15	-2.827%	42	2,409	-6.814%
2025-01-17	28.15	28.15	27.83	27.94	-1.793%	34	2,409	-9.449%
2025-01-16	28.45	28.45	28.45	28.45	-3.396%	1	2,409	-11.072%
2025-01-15	29.45	29.45	29.45	29.45	-5.609%	1	2,410	-14.092%
2025-01-14	30.70	31.20	30.70	31.20	+1.662%	12	2,409	-18.910%
2025-01-13	31.49	31.49	30.68	30.69	+5.645%	8	2,409	-17.563%
2025-01-08	28.02	29.05	27.40	29.05	+2.759%	504	2,106	-12.909%
2025-01-07	24.15	28.27	24.15	28.27	+12.854%	121	2,106	-10.506%
2025-01-06	25.40	25.40	24.80	25.05	-6.634%	373	2,029	+0.998%
2025-01-03	27.80	27.80	26.83	26.83	-8.367%	242	1,955	-5.703%
2025-01-02	29.28	29.28	29.28	29.28	+0.446%	1	1,877	-13.593%
2024-12-31	29.15	29.15	29.15	29.15	+1.040%	1	1,878	-13.208%
2024-12-30	28.49	28.85	28.49	28.85	-2.435%	4	1,878	-12.305%
2024-12-27	29.56	29.57	29.55	29.57	+4.488%	10	1,877	-14.440%
2024-12-24	28.30	28.30	28.30	28.30	-1.634%	7	1,870	-10.601%
2024-12-23	29.10	29.14	28.77	28.77	-6.591%	25	1,870	-12.061%
2024-12-20	31.40	31.40	30.80	30.80	-3.418%	2	1,867	-17.857%
2024-12-18	30.70	31.90	30.15	31.89	-0.499%	6	1,869	-20.665%
2024-12-17	33.65	33.65	32.05	32.05	+1.232%	13	1,871	-21.061%
2024-12-16	31.45	32.35	31.45	31.66	+5.533%	13	1,873	-20.088%
2024-12-13	30.00	30.00	30.00	30.00	+6.195%	2	1,873	-15.667%
2024-12-11	28.97	29.08	28.25	28.25	-6.858%	12	1,873	-10.442%
2024-12-10	30.33	30.33	30.33	30.33	+6.309%	10	1,867	-16.584%
2024-12-09	29.00	29.21	28.53	28.53	+5.277%	12	1,867	-11.321%
2024-12-06	27.37	27.37	27.10	27.10	+2.652%	10	1,861	-6.642%
2024-12-05	26.85	26.85	26.20	26.40	-0.151%	34	1,860	-4.167%
2024-12-04	27.10	27.10	26.44	26.44	-6.901%	176	1,855	-4.312%
2024-12-03	28.20	28.40	28.20	28.40	-0.873%	20	1,912	-10.915%
2024-12-02	28.55	28.70	28.50	28.65	-0.521%	224	2,122	-11.693%
2024-11-29	28.63	28.80	28.45	28.80	-5.013%	30	2,121	-12.153%
2024-11-27	31.26	31.27	30.05	30.32	+1.067%	72	2,070	-16.557%
2024-11-26	30.00	30.00	30.00	30.00	+3.093%	21	2,070	-15.667%
2024-11-22	27.90	29.40	27.90	29.10	+7.143%	40	2,091	-13.058%
2024-11-21	27.95	28.55	27.16	27.16	-5.035%	12	2,076	-6.848%
2024-11-20	28.20	28.60	28.20	28.60	+5.147%	306	2,067	-11.538%
2024-11-19	28.85	28.85	27.20	27.20	-9.484%	4	1,803	-6.985%
2024-11-18	30.95	31.07	30.05	30.05	-0.133%	4	1,800	-15.807%
2024-11-15	29.00	30.11	29.00	30.09	+12.318%	468	1,799	-15.919%
2024-11-14	26.78	26.79	26.78	26.79	-1.688%	13	1,614	-5.562%
2024-11-13	27.20	27.35	27.20	27.25	+1.869%	145	1,613	-7.156%
2024-11-12	26.90	26.90	26.68	26.75	-2.015%	77	1,612	-5.421%
2024-11-11	27.75	27.75	27.30	27.30	+1.299%	31	1,536	-7.326%
2024-11-08	27.00	27.00	26.95	26.95	+0.111%	102	1,505	-6.122%
2024-11-07	27.00	27.00	26.90	26.92	-2.991%	19	1,465	-6.018%
2024-11-06	28.70	28.70	27.75	27.75	-8.717%	5	1,457	-8.829%
2024-11-05	31.05	31.05	30.20	30.40	-2.937%	38	1,458	-16.776%
2024-11-04	31.35	31.35	31.32	31.32	-7.062%	2	1,428	-19.221%
2024-10-31	33.52	34.05	33.50	33.70	+9.061%	6	1,428	-24.926%
2024-10-30	31.07	31.07	30.90	30.90	+2.318%	4	1,424	-18.123%
2024-10-29	30.81	30.81	30.20	30.20	-1.725%	2	1,421	-16.225%
2024-10-28	30.58	30.73	30.53	30.73	+1.856%	14	1,422	-17.670%
2024-10-25	30.81	30.81	30.17	30.17	-4.222%	4	1,418	-16.142%
2024-10-24	30.95	31.50	30.95	31.50	-1.470%	3	1,416	-19.683%
2024-10-23	31.00	32.08	31.00	31.97	+6.389%	5	1,414	-20.863%
2024-10-22	30.00	30.37	30.00	30.05	-3.686%	13	1,412	-15.807%
2024-10-21	30.85	31.20	30.85	31.20	-2.225%	2	1,406	-18.910%
2024-10-18	31.80	31.91	31.80	31.91	+0.885%	6	1,406	-20.715%
2024-10-17	31.15	31.80	31.15	31.63	-1.922%	1,404	1,407	-20.013%
2024-10-16	32.25	32.25	32.25	32.25	-5.977%	23	1,930	-21.550%
2024-10-15	34.30	34.30	34.30	34.30	+9.410%	1	1,922	-26.239%
2024-10-14	31.55	31.55	31.35	31.35	-5.658%	103	1,923	-19.298%
2024-10-10	33.23	33.23	33.23	33.23	-5.864%	2	1,922	-23.864%
2024-10-07	36.25	36.25	35.30	35.30	-4.336%	3	1,923	-28.329%
2024-10-04	36.89	36.90	36.89	36.90	-2.381%	4	1,922	-31.436%
2024-10-03	37.80	37.80	37.80	37.80	+2.079%	5	1,922	-33.069%
2024-09-26	37.03	37.03	37.03	37.03	-5.776%	1	1,919	-31.677%
2024-09-24	39.25	39.30	39.25	39.30	-4.029%	5	1,918	-35.623%
2024-09-23	41.00	41.00	40.80	40.95	-0.195%	7	1,917	-38.217%
2024-09-20	41.03	41.03	41.03	41.03	+2.703%	2	1,917	-38.338%
2024-09-19	40.55	40.55	39.95	39.95	-5.645%	10	1,918	-36.671%
2024-09-18	42.34	42.34	42.34	42.34	+1.413%	1	1,922	-40.246%
2024-09-12	41.75	41.75	41.75	41.75	-12.693%	5	1,921	-39.401%
2024-09-10	47.82	47.82	47.80	47.82	+0.674%	5	1,921	-47.093%
2024-09-09	47.50	47.50	47.50	47.50	+21.019%	2	1,921	-46.737%
2024-08-29	39.25	39.25	39.25	39.25	-2.484%	2	1,919	-35.541%
2024-08-28	40.25	40.25	40.25	40.25	+1.513%	1	1,919	-37.143%
2024-08-27	39.65	39.65	39.65	39.65	+1.641%	750	1,918	-36.192%
2024-08-26	39.01	39.01	39.01	39.01	+0.801%	6	1,618	-35.145%
2024-08-23	38.70	38.70	38.70	38.70	-1.627%	4	1,620	-34.625%
2024-08-20	39.35	39.35	39.34	39.34	+0.614%	2	1,621	-35.689%
2024-08-19	39.05	39.10	39.00	39.10	-2.005%	84	1,623	-35.294%
2024-08-16	39.90	39.90	39.90	39.90	+1.013%	2	1,646	-36.591%
2024-08-15	39.50	39.50	39.50	39.50	-7.386%	5	1,647	-35.949%
2024-08-13	42.65	42.65	42.65	42.65	-5.222%	2	1,647	-40.680%
2024-08-12	45.00	45.00	45.00	45.00	-7.787%	2	1,648	-43.778%
2024-08-08	51.65	51.80	48.80	48.80	-3.078%	44	1,648	-48.156%
2024-08-07	50.35	50.45	49.95	50.35	+5.777%	114	1,670	-49.752%
2024-07-30	47.60	47.60	47.60	47.60	+10.058%	1	1,726	-46.849%
2024-07-29	43.25	43.25	43.25	43.25	-0.392%	5	1,727	-41.503%
2024-07-26	43.42	43.42	43.42	43.42	-4.927%	8	1,722	-41.732%
2024-07-25	45.67	45.67	45.67	45.67	+10.528%	4	1,722	-44.603%
2024-07-24	41.70	41.70	41.32	41.32	+4.873%	15	1,718	-38.771%
2024-07-22	39.40	39.40	39.40	39.40	+1.809%	15	1,718	-35.787%
2024-07-18	38.70	38.70	38.70	38.70	+5.998%	1	1,713	-34.625%
2024-07-15	36.51	36.51	36.51	36.51	+3.369%	1	1,712	-30.704%
2024-07-12	35.32	35.32	35.32	35.32	-2.296%	4	1,711	-28.369%
2024-07-11	36.15	36.15	36.15	36.15	+3.582%	3	1,709	-30.014%
2024-07-09	34.60	34.90	34.45	34.90	-0.343%	9	1,712	-27.507%
2024-07-08	35.02	35.02	35.02	35.02	-3.126%	10	1,705	-27.756%
2024-07-05	36.15	36.45	35.90	36.15	+1.346%	8	1,695	-30.014%
2024-07-03	36.20	36.20	35.67	35.67	-4.370%	2	1,693	-29.072%
2024-07-01	40.14	40.14	37.30	37.30	-2.713%	12	1,693	-32.172%
2024-06-26	38.34	38.34	38.34	38.34	+1.698%	1	1,695	-34.011%
2024-06-25	37.70	37.70	37.70	37.70	+12.470%	1	1,694	-32.891%
2024-06-20	33.10	33.52	33.10	33.52	-0.916%	9	1,693	-24.523%
2024-06-18	34.80	34.80	33.83	33.83	-4.758%	6	1,679	-25.214%
2024-06-17	34.80	35.52	34.80	35.52	+1.777%	60	1,679	-28.773%
2024-06-14	35.15	35.15	34.90	34.90	-0.683%	82	1,679	-27.507%
2024-06-13	35.22	35.22	35.14	35.14	-5.283%	10	1,700	-28.002%
2024-06-10	37.10	37.10	37.10	37.10	+3,303.670%	10	1,710	-31.806%
2024-06-07	1.08	1.10	1.07	1.09	+7.921%	10	12	+2,221.101%
2024-05-30	1.01	1.01	1.01	1.01	-0.980%	1	11	+2,404.950%
2024-05-23	1.02	1.02	1.02	1.02	-6.422%	10	21	+2,380.392%
2024-05-20	1.09	1.09	1.09	1.09	-22.695%	1	21	+2,221.101%
2024-05-13	1.41	1.41	1.41	1.41	-4.082%	10	20	+1,694.326%
2024-04-08	1.44	1.47	1.44	1.47	-11.446%	4	10	+1,621.088%
2024-02-22	1.96	1.96	1.66	1.66	-28.448%	3	10	+1,424.096%
2024-02-01	2.40	2.40	2.32	2.32	+0.433%	2	7	+990.517%
2024-01-29	2.31	2.31	2.31	2.31	-0.431%	2	6	+995.238%
2024-01-24	2.32	2.32	2.32	2.32	-23.179%	2	6	+990.517%
2024-01-08	3.02	3.02	3.02	3.02	-22.564%	2	6	+737.748%
2024-01-03	3.90	3.90	3.90	3.90	+4.000%	1	4	+548.718%
2024-01-02	3.75	3.75	3.75	3.75	-10.714%	1	3	+574.667%
2023-12-12	4.20	4.20	4.20	4.20	0.000%	2	2	+502.381%