Dark

NVDA20260618P192
NVDA Jun 18 2026 192.00 Put (NVDA260618P00192000)
option OPRA

Expired

Jun 18, 2026

0.0100-87.500%(-0.0700)3,216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.0400	0.0400	0.0100	0.0100	-87.500%	3,216	6,188	0.000%
2026-06-17	0.0600	0.1500	0.0500	0.0800	-27.273%	258	6,188	-87.500%
2026-06-16	0.1000	0.1100	0.0800	0.1100	0.000%	663	6,188	-90.909%
2026-06-15	0.2900	0.2900	0.0900	0.1100	-81.034%	929	5,647	-90.909%
2026-06-12	0.9900	1.0300	0.5200	0.5800	-40.206%	1,413	5,647	-98.276%
2026-06-11	1.8900	2.1800	0.9200	0.9700	-58.723%	1,096	5,647	-98.969%
2026-06-10	1.6100	2.4900	1.1600	2.3500	+70.290%	668	6,002	-99.574%
2026-06-09	0.7400	3.0500	0.6900	1.3800	+39.394%	2,059	5,776	-99.275%
2026-06-08	1.1700	1.5700	0.9700	0.9900	-53.081%	630	5,723	-98.990%
2026-06-05	0.7700	2.5000	0.7700	2.1100	+322.000%	681	5,402	-99.526%
2026-06-04	1.1100	1.1600	0.4400	0.5000	-52.381%	133	5,212	-98.000%
2026-06-03	0.8500	1.0600	0.8500	1.0500	+41.892%	457	5,191	-99.048%
2026-06-02	0.5100	0.7400	0.4300	0.7400	+17.460%	653	5,144	-98.649%
2026-06-01	0.9700	1.0200	0.5900	0.6300	-62.722%	394	4,943	-98.413%
2026-05-29	1.3100	1.6900	0.9600	1.6900	+34.127%	145	5,020	-99.408%
2026-05-28	1.4400	1.5500	1.1300	1.2600	-15.436%	366	4,984	-99.206%
2026-05-27	1.9900	2.2800	1.4900	1.4900	-8.025%	517	4,908	-99.329%
2026-05-26	1.4900	1.8800	1.3000	1.6200	-1.818%	300	4,845	-99.383%
2026-05-22	1.4300	1.6900	1.3500	1.6500	+15.385%	124	4,649	-99.394%
2026-05-21	1.2200	1.7000	1.0900	1.4300	-15.882%	695	4,583	-99.301%
2026-05-20	1.9800	2.0800	1.5000	1.7000	-17.073%	144	4,583	-99.412%
2026-05-19	2.1900	2.3800	1.9100	2.0500	+2.500%	191	4,677	-99.512%
2026-05-18	1.9100	2.7500	1.9100	2.0000	-13.043%	258	4,677	-99.500%
2026-05-15	2.1100	2.4500	1.7700	2.3000	+56.463%	92	4,677	-99.565%
2026-05-14	1.9000	2.0500	1.4700	1.4700	-37.179%	81	4,584	-99.320%
2026-05-13	2.2700	2.5700	2.2100	2.3400	-17.895%	406	5,008	-99.573%
2026-05-12	3.2000	3.6000	2.5200	2.8500	-5.316%	252	5,008	-99.649%
2026-05-11	3.9300	3.9300	2.8700	3.0100	-21.410%	674	5,008	-99.668%
2026-05-08	4.2500	4.2500	3.5800	3.8300	-15.453%	1,102	5,378	-99.739%
2026-05-07	5.7000	5.7000	4.4000	4.5300	-21.217%	270	4,545	-99.779%
2026-05-06	7.5300	7.5300	5.7500	5.7500	-35.393%	144	4,493	-99.826%
2026-05-05	7.9000	9.0000	7.8500	8.9000	+8.537%	183	4,489	-99.888%
2026-05-04	8.3000	9.6500	7.8300	8.2000	-1.796%	84	4,429	-99.878%
2026-05-01	7.7500	9.2800	7.7500	8.3500	+2.454%	137	4,366	-99.880%
2026-04-30	7.0400	8.8500	7.0400	8.1500	+30.400%	294	4,366	-99.877%
2026-04-29	5.0000	6.2500	5.0000	6.2500	+25.502%	123	4,315	-99.840%
2026-04-28	6.4000	6.4500	4.9800	4.9800	+5.957%	98	4,278	-99.799%
2026-04-27	5.6500	6.3000	4.7000	4.7000	-23.577%	294	4,252	-99.787%
2026-04-24	7.7700	7.8700	6.1000	6.1500	-29.066%	337	4,294	-99.837%
2026-04-23	7.2800	9.3000	7.2000	8.6700	+11.012%	3,019	4,321	-99.885%
2026-04-22	8.1500	8.3100	7.7300	7.8100	-7.792%	65	4,643	-99.872%
2026-04-21	8.0300	8.7000	7.8700	8.4700	+7.215%	1,461	4,176	-99.882%
2026-04-20	8.5200	9.0000	7.8500	7.9000	-4.126%	1,392	4,176	-99.873%
2026-04-17	8.8800	8.8800	8.1500	8.2400	-11.398%	137	3,596	-99.879%
2026-04-16	9.5500	9.7000	9.1000	9.3000	-2.413%	210	3,580	-99.892%
2026-04-15	9.2900	10.2000	8.9200	9.5300	-6.934%	115	3,562	-99.895%
2026-04-14	11.5500	11.9000	10.1600	10.2400	-21.352%	143	3,560	-99.902%
2026-04-13	13.7200	13.9000	13.0200	13.0200	-2.836%	244	3,506	-99.923%
2026-04-10	13.7000	14.0700	13.2000	13.4000	-19.760%	113	3,374	-99.925%
2026-04-08	16.7000	16.7000	16.7000	16.7000	-31.134%	2	3,343	-99.940%
2026-04-02	24.2500	24.2500	24.2500	24.2500	+2.537%	2	3,341	-99.959%
2026-03-26	22.2000	23.6500	22.2000	23.6500	+5.251%	21	3,341	-99.958%
2026-03-24	22.4000	22.4700	22.4000	22.4700	+1.674%	5	3,342	-99.955%
2026-03-23	21.4000	22.3000	21.0500	22.1000	-11.776%	49	3,342	-99.955%
2026-03-20	22.7500	25.0500	22.7500	25.0500	+18.160%	57	3,313	-99.960%
2026-03-19	22.6500	22.6500	21.2000	21.2000	+10.417%	3	3,325	-99.953%
2026-03-18	19.2000	19.2000	19.2000	19.2000	+0.524%	2	3,325	-99.948%
2026-03-17	19.1000	19.1000	19.1000	19.1000	+4.087%	1	3,325	-99.948%
2026-03-16	19.2500	19.3500	17.3500	18.3500	-15.438%	104	3,325	-99.946%
2026-03-13	19.6000	21.7000	18.9000	21.7000	+7.160%	19	3,279	-99.954%
2026-03-12	20.9000	20.9000	19.4500	20.2500	+6.299%	101	3,262	-99.951%
2026-03-11	18.7000	19.0500	18.7000	19.0500	-4.271%	9	3,231	-99.948%
2026-03-10	18.8000	20.3500	18.7500	19.9000	-11.556%	69	3,228	-99.950%
2026-03-09	24.4000	24.4000	22.5000	22.5000	+2.975%	60	3,185	-99.956%
2026-03-06	21.7500	21.8500	21.7500	21.8500	+2.342%	2	3,213	-99.954%
2026-03-05	21.3500	23.1500	21.3500	21.3500	+1.667%	1,888	3,212	-99.953%
2026-03-04	21.1800	21.7200	20.6800	21.0000	-12.500%	148	1,743	-99.952%
2026-03-03	24.0000	24.0000	24.0000	24.0000	+10.599%	1	1,798	-99.958%
2026-03-02	24.6000	24.6000	21.7000	21.7000	-13.026%	8	1,798	-99.954%
2026-02-27	23.6700	24.9500	22.5800	24.9500	+19.093%	59	1,791	-99.960%
2026-02-26	18.0500	21.3000	18.0500	20.9500	+26.816%	23	1,780	-99.952%
2026-02-25	17.3500	17.3500	16.3500	16.5200	-10.266%	71	1,765	-99.939%
2026-02-24	19.4500	21.2000	18.4000	18.4100	-5.831%	28	1,765	-99.946%
2026-02-23	18.5300	19.9900	18.5300	19.5500	-3.695%	86	1,749	-99.949%
2026-02-20	20.7100	21.0000	19.7000	20.3000	-7.306%	145	1,712	-99.951%
2026-02-19	21.5000	21.9500	21.1000	21.9000	+2.480%	14	1,616	-99.954%
2026-02-18	21.0200	21.3700	19.7700	21.3700	-3.955%	19	1,610	-99.953%
2026-02-17	25.0900	25.2300	21.9500	22.2500	-7.292%	22	1,607	-99.955%
2026-02-13	24.3200	24.3200	22.7000	24.0000	+10.548%	27	1,590	-99.958%
2026-02-12	18.8800	21.7500	18.8800	21.7100	+8.659%	11	1,590	-99.954%
2026-02-11	19.1400	20.7000	19.1400	19.9800	-3.942%	73	1,589	-99.950%
2026-02-10	20.8000	20.9100	20.3500	20.8000	+1.167%	14	1,574	-99.952%
2026-02-09	21.3600	21.3600	19.6700	20.5600	-10.414%	635	1,570	-99.951%
2026-02-06	24.9400	24.9400	22.9500	22.9500	-24.631%	9	1,561	-99.956%
2026-02-05	30.4500	30.5500	29.2500	30.4500	+3.925%	50	1,559	-99.967%
2026-02-04	27.3800	29.3000	27.3800	29.3000	+11.619%	2	1,564	-99.966%
2026-02-03	23.8500	26.2500	23.8500	26.2500	+17.450%	7	1,562	-99.962%
2026-02-02	20.3500	22.3500	20.3500	22.3500	+10.425%	11	1,556	-99.955%
2026-01-30	19.8000	20.2500	19.7900	20.2400	+1.454%	16	1,548	-99.951%
2026-01-29	19.6500	22.5500	19.1000	19.9500	+1.013%	73	1,537	-99.950%
2026-01-28	19.6500	20.0600	19.4800	19.7500	-3.893%	12	1,499	-99.949%
2026-01-27	20.5500	20.5500	20.5500	20.5500	-5.950%	1	1,499	-99.951%
2026-01-26	21.0000	21.8500	21.0000	21.8500	+0.924%	16	1,499	-99.954%
2026-01-23	21.5800	21.6500	21.5800	21.6500	-6.681%	11	1,503	-99.954%
2026-01-22	22.5500	23.2000	22.5500	23.2000	-0.642%	6	1,502	-99.957%
2026-01-21	25.8000	25.8000	23.3500	23.3500	-12.383%	14	1,505	-99.957%
2026-01-20	25.3000	26.6500	25.3000	26.6500	+23.666%	10	1,499	-99.962%
2026-01-16	21.6500	21.9000	21.4500	21.5500	-2.709%	216	1,450	-99.954%
2026-01-15	21.7500	22.4000	21.1000	22.1500	-10.685%	103	1,450	-99.955%
2026-01-14	24.8000	24.8000	24.8000	24.8000	+8.297%	1	1,391	-99.960%
2026-01-13	23.0500	23.0500	22.2000	22.9000	+0.659%	15	1,390	-99.956%
2026-01-12	23.2000	23.2000	21.9000	22.7500	-1.515%	192	1,389	-99.956%
2026-01-09	23.4000	23.4000	22.9000	23.1000	-3.145%	23	1,419	-99.957%
2026-01-08	23.0500	24.2500	23.0500	23.8500	+8.904%	63	1,426	-99.958%
2026-01-07	21.2000	22.0600	21.0900	21.9000	-3.524%	2,050	1,411	-99.954%
2026-01-06	22.0000	22.8500	21.8000	22.7000	+3.182%	50	543	-99.956%
2026-01-05	21.3000	22.0000	21.3000	22.0000	-1.257%	35	560	-99.955%
2026-01-02	21.9000	23.1500	21.8500	22.2800	-3.966%	8	560	-99.955%
2025-12-31	22.2700	23.2000	22.2700	23.2000	+1.978%	103	550	-99.957%
2025-12-30	23.1000	23.1000	22.7500	22.7500	-3.602%	6	550	-99.956%
2025-12-29	23.2000	23.6000	23.2000	23.6000	+10.539%	9	546	-99.958%
2025-12-26	21.1400	21.3500	21.1400	21.3500	-7.775%	6	540	-99.953%
2025-12-24	23.1500	23.1500	23.1500	23.1500	+2.889%	1	537	-99.957%
2025-12-23	22.5000	22.5000	22.5000	22.5000	-10.000%	1	537	-99.956%
2025-12-22	24.9000	25.0000	24.9000	25.0000	-14.966%	15	536	-99.960%
2025-12-18	29.2500	29.5500	29.2500	29.4000	-2.163%	43	521	-99.966%
2025-12-12	28.9500	30.0500	28.9000	30.0500	+6.560%	27	506	-99.967%
2025-12-11	29.1000	29.1000	28.2000	28.2000	+7.634%	2	515	-99.965%
2025-12-10	26.8000	26.8000	26.2000	26.2000	+0.383%	2	514	-99.962%
2025-12-09	25.8000	26.1000	25.8000	26.1000	+1.359%	11	515	-99.962%
2025-12-08	25.7500	25.7500	25.7500	25.7500	-4.275%	46	522	-99.961%
2025-12-05	26.9000	26.9000	26.9000	26.9000	+1.128%	1	522	-99.963%
2025-12-04	26.6000	26.6000	26.6000	26.6000	-5.169%	3	522	-99.962%
2025-12-03	28.3700	28.3700	28.0500	28.0500	+7.595%	2	520	-99.964%
2025-12-02	25.9700	26.0700	25.9700	26.0700	-17.578%	3	522	-99.962%
2025-12-01	31.6300	31.6300	31.6300	31.6300	+12.763%	1	522	-99.968%
2025-11-24	31.0500	31.0500	27.9000	28.0500	-2.941%	26	521	-99.964%
2025-11-20	23.5600	28.9000	23.4200	28.9000	+3.214%	91	530	-99.965%
2025-11-19	28.2500	28.2500	27.2200	28.0000	+3.131%	9	608	-99.964%
2025-11-17	27.3400	27.4000	26.7000	27.1500	-3.894%	28	611	-99.963%
2025-11-13	27.2000	28.2500	27.2000	28.2500	+12.910%	152	584	-99.965%
2025-11-12	25.3500	25.3500	24.6000	25.0200	+3.817%	37	455	-99.960%
2025-11-11	25.0000	25.2000	24.1000	24.1000	-0.495%	25	452	-99.959%
2025-11-10	24.2200	24.2200	24.2200	24.2200	-2.339%	2	429	-99.959%
2025-11-06	23.4000	24.8000	23.4000	24.8000	+14.815%	10	427	-99.960%
2025-11-05	20.9600	21.6000	20.9600	21.6000	-4.085%	15	429	-99.954%
2025-11-04	21.1000	22.5200	21.1000	22.5200	+16.382%	8	423	-99.956%
2025-11-03	19.5000	19.5500	19.3500	19.3500	-6.386%	15	420	-99.948%
2025-10-31	20.5100	20.6700	20.5100	20.6700	-2.038%	2	420	-99.952%
2025-10-30	20.2000	21.1500	20.2000	21.1000	+13.137%	16	420	-99.953%
2025-10-29	19.0000	19.0000	18.2200	18.6500	-10.979%	6	421	-99.946%
2025-10-28	23.4800	23.8700	20.9500	20.9500	-24.231%	108	416	-99.952%
2025-10-23	28.1500	28.3500	27.6500	27.6500	-5.146%	115	368	-99.964%
2025-10-22	27.9500	29.2000	27.5500	29.1500	+3.737%	68	308	-99.966%
2025-10-17	28.2000	28.3000	28.1000	28.1000	-5.228%	3	267	-99.964%
2025-10-16	29.6000	29.6500	29.6000	29.6500	-3.734%	7	267	-99.966%
2025-10-15	29.1000	30.8000	29.1000	30.8000	+4.762%	54	266	-99.968%
2025-10-14	29.1500	29.4000	28.4100	29.4000	+12.342%	65	271	-99.966%
2025-10-13	26.0000	26.7500	26.0000	26.1700	-1.245%	14	291	-99.962%
2025-10-10	24.2400	27.4100	23.5000	26.5000	+7.811%	40	289	-99.962%
2025-10-09	24.5500	24.6500	23.8000	24.5800	-3.984%	52	287	-99.959%
2025-10-08	25.1500	25.6000	25.1500	25.6000	-5.360%	8	263	-99.961%
2025-10-07	27.0500	27.0500	27.0500	27.0500	+5.253%	2	256	-99.963%
2025-10-03	25.7000	25.7000	25.7000	25.7000	+0.391%	34	256	-99.961%
2025-10-02	25.3100	25.6000	25.3100	25.6000	-2.103%	6	222	-99.961%
2025-10-01	26.0500	26.2000	26.0500	26.1500	-2.060%	5	222	-99.962%
2025-09-30	26.7000	26.7000	26.7000	26.7000	-14.010%	40	217	-99.963%
2025-08-22	31.4500	31.9500	30.9500	31.0500	+7.069%	6	177	-99.968%
2025-08-14	29.0000	29.0000	29.0000	29.0000	-1.695%	32	180	-99.966%
2025-08-13	29.1000	29.5000	29.1000	29.5000	-1.338%	2	180	-99.966%
2025-08-07	29.9000	29.9000	29.9000	29.9000	-4.625%	1	178	-99.967%
2025-08-06	31.0500	31.3500	31.0500	31.3500	-7.658%	2	179	-99.968%
2025-08-01	33.9500	33.9500	33.9500	33.9500	+12.791%	1	177	-99.971%
2025-07-30	30.1000	30.1000	30.1000	30.1000	-4.293%	127	176	-99.967%
2025-07-28	31.4500	31.4500	31.4500	31.4500	-8.309%	127	176	-99.968%
2025-07-17	34.3000	34.3000	34.3000	34.3000	-2.833%	9	49	-99.971%
2025-07-15	35.2500	35.3500	35.2500	35.3000	-12.189%	4	48	-99.972%
2025-07-09	40.2000	40.2000	40.2000	40.2000	-6.837%	34	44	-99.975%
2025-07-07	43.1700	43.1700	43.1100	43.1500	-32.154%	3	10	-99.977%
2025-05-19	63.6000	63.6000	63.6000	63.6000	-20.401%	1	7	-99.984%
2025-05-01	79.9000	79.9000	79.9000	79.9000	-18.386%	1	8	-99.987%
2025-04-07	97.9000	97.9000	97.9000	97.9000	+22.146%	7	7	-99.990%
2025-03-26	80.1500	80.1500	80.1500	80.1500	+24.264%	1	1	-99.988%
2024-10-22	64.5000	64.5000	64.5000	64.5000	0.000%	1	1	-99.984%