Dark

NVDA20260618P179
NVDA Jun 18 2026 179.00 Put (NVDA260618P00179000)
option OPRA

Expired

Jun 18, 2026

0.0100-80.000%(-0.0400)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.0100	0.0100	0.0100	0.0100	-80.000%	184	4,863	0.000%
2026-06-17	0.0300	0.0500	0.0200	0.0500	+25.000%	223	4,863	-80.000%
2026-06-16	0.0300	0.0400	0.0200	0.0400	0.000%	1,113	4,863	-75.000%
2026-06-15	0.0400	0.0500	0.0200	0.0400	-71.429%	256	3,937	-75.000%
2026-06-12	0.2300	0.2300	0.1200	0.1400	-54.839%	143	3,937	-92.857%
2026-06-11	0.5100	0.5900	0.2600	0.3100	-51.563%	626	3,937	-96.774%
2026-06-10	0.3300	0.6500	0.3300	0.6400	+48.837%	224	3,955	-98.438%
2026-06-09	0.2700	0.8900	0.2700	0.4300	+30.303%	236	4,023	-97.674%
2026-06-08	0.4600	0.4600	0.3000	0.3300	-54.795%	143	4,058	-96.970%
2026-06-05	0.3300	0.9000	0.3100	0.7300	+247.619%	940	4,017	-98.630%
2026-06-04	0.4500	0.4500	0.2000	0.2100	-52.273%	9	3,880	-95.238%
2026-06-03	0.4700	0.4700	0.4400	0.4400	+29.412%	5	3,886	-97.727%
2026-06-02	0.2600	0.3600	0.2300	0.3400	+13.333%	24	3,884	-97.059%
2026-06-01	0.4300	0.4300	0.2900	0.3000	-58.333%	60	3,888	-96.667%
2026-05-29	0.4700	0.7200	0.4200	0.7200	+46.939%	36	3,890	-98.611%
2026-05-28	0.6100	0.6100	0.4900	0.4900	-20.968%	99	3,901	-97.959%
2026-05-27	0.7400	0.8400	0.6000	0.6200	-8.824%	322	3,877	-98.387%
2026-05-26	0.5700	0.7100	0.5700	0.6800	-4.225%	116	3,770	-98.529%
2026-05-22	0.6300	0.7200	0.5900	0.7100	+10.938%	82	3,809	-98.592%
2026-05-21	0.5600	0.7000	0.5100	0.6400	-16.883%	134	3,745	-98.438%
2026-05-20	0.9200	0.9200	0.7100	0.7700	-11.494%	190	3,745	-98.701%
2026-05-19	1.0100	1.0100	0.8700	0.8700	-22.321%	10	3,708	-98.851%
2026-05-18	0.9500	1.2500	0.9500	1.1200	-1.754%	98	3,708	-99.107%
2026-05-15	1.1500	1.2000	0.8900	1.1400	+40.741%	435	3,708	-99.123%
2026-05-14	1.0400	1.0700	0.8100	0.8100	-26.364%	132	3,921	-98.765%
2026-05-13	1.1800	1.3300	1.1000	1.1000	-34.524%	77	3,870	-99.091%
2026-05-12	1.3100	1.6900	1.2200	1.6800	+20.863%	105	3,870	-99.405%
2026-05-11	1.6100	1.6100	1.3800	1.3900	-22.778%	121	3,870	-99.281%
2026-05-08	2.0500	2.0500	1.7200	1.8000	-19.643%	165	3,802	-99.444%
2026-05-07	2.8100	2.9500	2.2000	2.2400	-20.000%	180	3,787	-99.554%
2026-05-06	3.8000	3.8100	2.8000	2.8000	-38.190%	110	3,810	-99.643%
2026-05-05	3.9000	4.5500	3.9000	4.5300	+10.219%	87	3,782	-99.779%
2026-05-04	4.1700	5.1500	4.0600	4.1100	-9.670%	353	3,759	-99.757%
2026-05-01	3.9000	5.0500	3.9000	4.5500	+2.247%	89	3,650	-99.780%
2026-04-30	3.3500	4.8500	3.3500	4.4500	+39.063%	173	3,650	-99.775%
2026-04-29	2.9300	3.3500	2.7700	3.2000	+20.755%	65	3,582	-99.688%
2026-04-28	3.0500	3.4000	2.5700	2.6500	+4.743%	75	3,588	-99.623%
2026-04-27	3.1300	3.4500	2.5300	2.5300	-25.148%	220	3,570	-99.605%
2026-04-24	4.0500	4.2500	3.2600	3.3800	-29.583%	239	3,617	-99.704%
2026-04-23	3.9500	5.2000	3.9500	4.8000	+15.108%	91	3,488	-99.792%
2026-04-22	4.5500	4.5500	4.1500	4.1700	-6.292%	193	3,457	-99.760%
2026-04-21	4.4500	4.7500	4.3000	4.4500	+3.248%	85	3,493	-99.775%
2026-04-20	4.5500	4.9000	4.2500	4.3100	-0.462%	463	3,493	-99.768%
2026-04-17	4.5200	4.8000	4.3300	4.3300	-18.147%	164	3,103	-99.769%
2026-04-16	5.5500	5.6000	5.1000	5.2900	-1.121%	40	3,131	-99.811%
2026-04-15	5.2600	5.6500	4.9000	5.3500	-6.957%	230	3,101	-99.813%
2026-04-14	6.5000	6.8500	5.7000	5.7500	-25.806%	394	2,943	-99.826%
2026-04-13	8.6500	8.6500	7.6000	7.7500	-1.774%	259	2,862	-99.871%
2026-04-10	8.6400	8.6400	7.7500	7.8900	-15.615%	68	2,894	-99.873%
2026-04-09	10.0000	10.2000	9.3500	9.3500	-10.526%	80	2,891	-99.893%
2026-04-08	9.3000	10.7000	9.3000	10.4500	-24.275%	82	2,874	-99.904%
2026-04-07	14.1300	14.1300	13.6000	13.8000	+6.977%	9	2,883	-99.928%
2026-04-06	13.1500	13.2500	12.8300	12.9000	-1.901%	73	2,882	-99.922%
2026-04-02	15.1000	15.1000	13.1500	13.1500	-7.394%	176	2,940	-99.924%
2026-04-01	13.7000	14.2500	13.2500	14.2000	-4.698%	83	2,940	-99.930%
2026-03-31	17.0000	17.0000	14.9000	14.9000	-27.950%	55	2,932	-99.933%
2026-03-30	18.5500	20.8000	18.0200	20.6800	+5.510%	34	2,891	-99.952%
2026-03-27	17.8900	19.6000	17.8900	19.6000	+17.085%	30	2,906	-99.949%
2026-03-26	14.5700	16.7500	14.4000	16.7400	+30.272%	46	2,894	-99.940%
2026-03-25	13.0000	13.1500	12.0000	12.8500	-13.468%	95	2,880	-99.922%
2026-03-24	15.3500	15.3500	14.4000	14.8500	+2.062%	21	2,842	-99.933%
2026-03-23	13.7000	15.2000	13.6500	14.5500	-14.663%	146	2,836	-99.931%
2026-03-20	15.3500	17.0500	15.3400	17.0500	+22.222%	80	2,740	-99.941%
2026-03-19	15.6500	15.6500	13.6900	13.9500	+8.984%	69	2,716	-99.928%
2026-03-18	12.8400	12.8400	12.3500	12.8000	-0.775%	272	2,735	-99.922%
2026-03-17	12.4800	13.1500	12.3500	12.9000	+7.500%	436	2,610	-99.922%
2026-03-16	12.9800	12.9800	12.0000	12.0000	-19.246%	301	2,532	-99.917%
2026-03-13	13.0500	15.0500	13.0500	14.8600	+4.648%	202	2,473	-99.933%
2026-03-12	14.1500	14.2500	13.3000	14.2000	+11.811%	109	2,391	-99.930%
2026-03-11	12.7500	12.9500	12.3300	12.7000	-5.506%	37	2,324	-99.921%
2026-03-10	13.7500	13.7600	12.6900	13.4400	-6.602%	140	2,338	-99.926%
2026-03-09	17.6000	18.2500	14.3900	14.3900	-19.157%	920	2,328	-99.931%
2026-03-06	16.3000	18.2500	15.1500	17.8000	+21.088%	155	1,688	-99.944%
2026-03-05	15.8000	17.1200	14.6100	14.7000	-2.326%	295	1,594	-99.932%
2026-03-04	15.6500	15.6500	14.4500	15.0500	-6.811%	84	1,601	-99.934%
2026-03-03	17.2900	17.8500	15.8000	16.1500	+6.250%	329	1,690	-99.938%
2026-03-02	18.2000	18.2000	15.0500	15.2000	-16.667%	22	1,436	-99.934%
2026-02-27	16.6900	18.2400	15.9300	18.2400	+21.925%	183	1,441	-99.945%
2026-02-26	12.9500	15.0000	12.9500	14.9600	+27.863%	635	1,408	-99.933%
2026-02-25	12.2900	12.2900	11.2800	11.7000	-8.594%	212	1,508	-99.915%
2026-02-24	12.8000	13.0500	12.8000	12.8000	-4.120%	27	1,508	-99.922%
2026-02-23	13.3500	13.8700	13.3500	13.3500	-6.643%	23	1,497	-99.925%
2026-02-20	15.2200	15.2200	14.0500	14.3000	-5.611%	111	1,504	-99.930%
2026-02-19	14.8000	15.4500	14.8000	15.1500	+0.664%	26	1,483	-99.934%
2026-02-18	13.7500	15.0500	13.7500	15.0500	-1.826%	70	1,489	-99.934%
2026-02-17	17.6600	18.3500	15.3300	15.3300	-8.149%	9	1,479	-99.935%
2026-02-13	17.1000	17.3000	16.1500	16.6900	+10.897%	36	1,468	-99.940%
2026-02-12	15.0500	15.0500	15.0500	15.0500	+9.934%	1	1,468	-99.934%
2026-02-11	13.7500	14.3000	13.4000	13.6900	-5.260%	13	1,475	-99.927%
2026-02-10	13.9500	14.4500	13.9500	14.4500	0.000%	8	1,469	-99.931%
2026-02-09	14.7500	14.7500	13.8500	14.4500	-11.350%	52	1,474	-99.931%
2026-02-06	18.0600	18.4000	16.3000	16.3000	-26.244%	64	1,494	-99.939%
2026-02-05	22.2000	22.2000	20.4000	22.1000	+6.506%	53	1,469	-99.955%
2026-02-04	20.6500	22.2000	20.3000	20.7500	+10.963%	63	1,455	-99.952%
2026-02-03	17.5500	18.7500	17.5500	18.7000	+21.429%	24	1,435	-99.947%
2026-02-02	14.9500	15.4000	14.6500	15.4000	+8.070%	7	1,416	-99.935%
2026-01-30	14.1000	14.3800	13.8500	14.2500	+0.352%	21	1,415	-99.930%
2026-01-29	16.0700	16.2500	14.2000	14.2000	+2.158%	59	1,412	-99.930%
2026-01-28	13.6800	14.0000	13.6800	13.9000	-3.136%	10	1,396	-99.928%
2026-01-27	14.8900	14.8900	14.3500	14.3500	-6.209%	7	1,390	-99.930%
2026-01-26	14.9800	15.5500	14.9800	15.3000	-0.649%	11	1,392	-99.935%
2026-01-23	15.2500	15.4000	15.2500	15.4000	-6.949%	41	1,398	-99.935%
2026-01-22	16.1000	16.5500	16.1000	16.5500	+0.915%	8	1,398	-99.940%
2026-01-21	18.6500	18.6500	16.1500	16.4000	-16.539%	172	1,399	-99.939%
2026-01-20	18.2500	19.6500	18.1500	19.6500	+27.184%	102	1,278	-99.949%
2026-01-16	15.5000	15.5000	15.4500	15.4500	+3.000%	2	1,222	-99.935%
2026-01-15	15.5500	15.5500	15.0000	15.0000	-14.286%	20	1,222	-99.933%
2026-01-14	17.5300	17.5300	17.5000	17.5000	+6.061%	2	1,214	-99.943%
2026-01-13	16.5000	16.7500	15.4000	16.5000	+2.167%	50	1,216	-99.939%
2026-01-12	17.0500	17.0500	15.7500	16.1500	-1.824%	24	1,206	-99.938%
2026-01-09	16.6500	16.6500	16.4500	16.4500	-5.460%	6	1,203	-99.939%
2026-01-08	16.6000	17.4600	16.6000	17.4000	+13.725%	185	1,200	-99.943%
2026-01-07	16.2000	16.2000	15.3000	15.3000	-6.707%	5	1,149	-99.935%
2026-01-06	15.7000	16.4000	15.7000	16.4000	-4.928%	86	1,151	-99.939%
2026-01-05	17.0000	17.3000	17.0000	17.2500	+2.862%	3	1,110	-99.942%
2026-01-02	15.7500	16.7700	15.7500	16.7700	+2.256%	3	1,109	-99.940%
2025-12-31	16.5000	16.5000	16.3000	16.4000	-1.324%	172	986	-99.939%
2025-12-30	16.5800	16.6200	16.5000	16.6200	+0.120%	80	986	-99.940%
2025-12-29	16.6600	16.6600	16.6000	16.6000	+7.792%	2	964	-99.940%
2025-12-26	15.4500	15.4500	15.2600	15.4000	-6.667%	30	963	-99.935%
2025-12-24	16.6000	16.6000	16.5000	16.5000	+2.484%	5	940	-99.939%
2025-12-23	17.2500	17.2500	16.1000	16.1000	-10.306%	20	940	-99.938%
2025-12-22	17.9500	18.0000	17.9000	17.9500	-6.021%	16	937	-99.944%
2025-12-19	19.7500	19.8600	19.1000	19.1000	-12.984%	380	939	-99.948%
2025-12-18	21.9300	21.9500	21.9300	21.9500	+4.028%	23	825	-99.954%
2025-12-16	21.5000	21.5000	20.9500	21.1000	-5.381%	42	802	-99.953%
2025-12-12	21.0000	22.3000	21.0000	22.3000	+9.207%	4	793	-99.955%
2025-12-11	21.3000	21.3000	20.4200	20.4200	+1.089%	55	793	-99.951%
2025-12-10	20.2000	20.2000	20.2000	20.2000	+5.208%	1	789	-99.950%
2025-12-09	19.2000	19.2000	19.2000	19.2000	-1.538%	1	789	-99.948%
2025-12-08	19.1500	20.0000	18.8500	19.5000	-3.082%	163	788	-99.949%
2025-12-05	20.1200	20.1200	20.1200	20.1200	-1.227%	20	779	-99.950%
2025-12-04	19.7500	20.3700	19.7000	20.3700	-3.688%	10	770	-99.951%
2025-12-03	21.1500	21.1500	21.1500	21.1500	+1.683%	31	785	-99.953%
2025-12-02	20.3100	20.8000	20.3100	20.8000	-2.347%	196	785	-99.952%
2025-12-01	21.8500	21.8500	21.3000	21.3000	-6.002%	13	679	-99.953%
2025-11-28	22.3000	22.6600	22.3000	22.6600	+5.395%	16	676	-99.956%
2025-11-26	21.7400	21.9500	21.3000	21.5000	-11.340%	49	646	-99.953%
2025-11-25	24.1000	26.8900	24.1000	24.2500	+13.054%	35	646	-99.959%
2025-11-24	23.6500	23.8500	21.4500	21.4500	-9.302%	8	614	-99.953%
2025-11-21	26.2500	26.2500	22.5500	23.6500	+3.501%	42	608	-99.958%
2025-11-20	17.3300	22.8500	17.2000	22.8500	+6.279%	25	589	-99.956%
2025-11-19	20.3000	21.5000	20.1000	21.5000	-4.189%	9	576	-99.953%
2025-11-18	22.4400	22.4400	22.4400	22.4400	+8.932%	1	573	-99.955%
2025-11-17	20.2000	20.9900	20.2000	20.6000	+6.405%	6	573	-99.951%
2025-11-14	22.0000	22.0000	19.3600	19.3600	-9.533%	42	574	-99.948%
2025-11-13	21.4500	21.4500	21.4000	21.4000	+14.133%	2	580	-99.953%
2025-11-12	18.7500	18.7500	18.7500	18.7500	+4.167%	29	579	-99.947%
2025-11-11	18.0800	18.1000	17.9500	18.0000	0.000%	76	553	-99.944%
2025-11-10	18.0000	18.0000	18.0000	18.0000	-14.489%	9	594	-99.944%
2025-11-07	22.4000	23.8000	21.0500	21.0500	+7.125%	107	585	-99.952%
2025-11-06	18.4600	20.7000	18.4600	19.6500	+20.552%	59	514	-99.949%
2025-11-05	15.8000	16.3000	15.8000	16.3000	+4.287%	7	485	-99.939%
2025-11-04	16.5000	16.5000	15.5100	15.6300	+9.684%	8	490	-99.936%
2025-11-03	14.2500	14.2500	14.2500	14.2500	-9.810%	1	489	-99.930%
2025-10-30	15.7000	15.8000	15.7000	15.8000	+16.864%	4	489	-99.937%
2025-10-29	13.7500	13.7500	13.5200	13.5200	-17.911%	3	487	-99.926%
2025-10-28	17.4500	17.4500	16.4700	16.4700	-9.505%	10	486	-99.939%
2025-10-27	18.1500	18.4800	18.1500	18.2000	-12.500%	105	419	-99.945%
2025-10-23	21.8000	21.8000	20.8000	20.8000	-5.669%	19	419	-99.952%
2025-10-22	21.7100	22.1500	21.7100	22.0500	+4.206%	8	418	-99.955%
2025-10-21	22.0500	22.0500	21.1600	21.1600	+0.762%	4	420	-99.953%
2025-10-20	21.0000	21.0000	21.0000	21.0000	-2.552%	2	421	-99.952%
2025-10-17	22.1500	22.5000	21.3500	21.5500	-12.041%	16	423	-99.954%
2025-10-15	22.5000	24.5800	22.5000	24.5000	+8.455%	46	424	-99.959%
2025-10-14	22.5000	22.5900	22.4600	22.5900	+9.927%	3	422	-99.956%
2025-10-10	18.1000	20.8400	17.8500	20.5500	+11.867%	246	422	-99.951%
2025-10-09	18.6500	18.6500	18.0000	18.3700	-4.571%	23	406	-99.946%
2025-10-08	19.2500	19.2500	19.2500	19.2500	-3.023%	24	426	-99.948%
2025-10-01	20.7900	20.7900	19.8000	19.8500	-1.244%	17	426	-99.950%
2025-09-30	20.7500	20.7500	19.8000	20.1000	-5.987%	11	435	-99.950%
2025-09-29	21.3800	21.3800	21.3800	21.3800	-8.476%	10	425	-99.953%
2025-09-26	23.3600	23.3600	23.3600	23.3600	-2.667%	20	425	-99.957%
2025-09-25	22.5000	24.0000	22.3200	24.0000	+2.128%	45	445	-99.958%
2025-09-24	22.8000	23.5000	22.8000	23.5000	+2.218%	75	459	-99.957%
2025-09-23	22.0300	23.3000	22.0300	22.9900	-0.043%	48	434	-99.957%
2025-09-18	23.0000	23.0000	23.0000	23.0000	-10.156%	10	454	-99.957%
2025-09-17	25.6000	25.6000	25.6000	25.6000	+14.850%	10	454	-99.961%
2025-09-12	22.2800	22.2900	22.2800	22.2900	-0.491%	70	454	-99.955%
2025-09-11	21.5000	22.4000	21.5000	22.4000	-0.841%	127	456	-99.955%
2025-09-10	22.4500	22.5900	22.4500	22.5900	-11.758%	2	411	-99.956%
2025-09-08	25.6000	25.6000	25.6000	25.6000	-1.158%	50	410	-99.961%
2025-09-04	25.9000	25.9000	25.9000	25.9000	-0.766%	1	410	-99.961%
2025-09-03	26.1000	26.1000	26.1000	26.1000	-6.418%	1	411	-99.962%
2025-09-02	27.8900	27.8900	27.8900	27.8900	+13.098%	1	411	-99.964%
2025-08-29	24.7500	24.8100	24.6000	24.6600	+9.893%	7	410	-99.959%
2025-08-28	21.7500	23.3300	21.7500	22.4400	-1.145%	4	410	-99.955%
2025-08-25	22.7000	22.7000	22.7000	22.7000	-7.724%	1	408	-99.956%
2025-08-22	25.6500	25.6500	24.2000	24.6000	-2.574%	6	408	-99.959%
2025-08-21	25.5000	25.5000	25.2500	25.2500	-1.174%	6	407	-99.960%
2025-08-20	25.5500	25.5500	25.5500	25.5500	+7.579%	2	403	-99.961%
2025-08-19	23.7500	23.7500	23.7500	23.7500	+7.955%	2	401	-99.958%
2025-08-18	22.6200	22.6200	21.9600	22.0000	-4.927%	11	403	-99.955%
2025-08-15	23.0500	23.5500	23.0500	23.1400	+4.991%	10	398	-99.957%
2025-08-14	21.9500	22.0500	21.9200	22.0400	-4.174%	4	394	-99.955%
2025-08-13	22.0200	23.3000	22.0200	23.0000	+5.263%	45	394	-99.957%
2025-08-12	23.4100	23.4100	21.8500	21.8500	0.000%	30	389	-99.954%
2025-08-11	21.9200	21.9200	21.8500	21.8500	-2.281%	2	376	-99.954%
2025-08-08	22.5700	22.5700	22.3600	22.3600	-4.770%	4	377	-99.955%
2025-08-07	22.2500	23.8000	22.2500	23.4800	+0.213%	21	377	-99.957%
2025-08-06	24.1000	24.5000	23.4300	23.4300	-2.212%	27	361	-99.957%
2025-08-05	23.5500	24.6500	23.5500	23.9600	+2.175%	26	357	-99.958%
2025-08-04	23.4500	23.4500	23.4500	23.4500	-1.055%	5	337	-99.957%
2025-07-31	22.0500	24.1000	22.0500	23.7000	+1.717%	30	332	-99.958%
2025-07-30	22.8000	23.3000	22.8000	23.3000	-2.101%	14	303	-99.957%
2025-07-29	22.5900	23.8000	22.5900	23.8000	-0.998%	34	302	-99.958%
2025-07-28	24.0400	24.0400	24.0400	24.0400	-3.260%	1	282	-99.958%
2025-07-25	25.0400	25.0400	24.8500	24.8500	-5.153%	18	282	-99.960%
2025-07-24	26.2000	26.2000	26.2000	26.2000	-4.554%	30	264	-99.962%
2025-07-23	27.4500	27.4500	27.4500	27.4500	+3.002%	1	234	-99.964%
2025-07-21	26.9000	26.9000	26.6500	26.6500	-1.113%	58	233	-99.962%
2025-07-18	27.0500	27.0500	26.9500	26.9500	+1.126%	23	202	-99.963%
2025-07-17	26.8000	26.9000	26.6500	26.6500	-5.329%	117	188	-99.962%
2025-07-16	28.2000	28.2000	28.1500	28.1500	+2.178%	2	72	-99.964%
2025-07-15	28.1000	28.1000	27.5500	27.5500	-9.226%	51	71	-99.964%
2025-07-11	30.3500	30.3500	30.3500	30.3500	-3.097%	1	24	-99.967%
2025-07-10	32.1600	32.1700	31.3200	31.3200	-28.330%	6	24	-99.968%
2025-06-17	43.7000	43.7000	43.7000	43.7000	-36.204%	16	18	-99.977%
2025-03-26	68.5000	68.5000	68.5000	68.5000	+27.799%	1	3	-99.985%
2025-02-19	53.6000	53.6000	53.6000	53.6000	-19.868%	1	2	-99.981%
2025-02-04	66.8400	66.8900	66.8400	66.8900	+15.129%	2	2	-99.985%
2024-10-31	58.1000	58.1000	58.1000	58.1000	0.000%	1	1	-99.983%