Dark

NVDA20260618P215
NVDA Jun 18 2026 215.00 Put (NVDA260618P00215000)
option OPRA

Expired

Jun 18, 2026

3.80-63.810%(-6.70)1,320

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	8.0000	8.6700	3.8000	3.8000	-63.810%	1,320	13,317	0.000%
2026-06-17	7.0600	11.4500	6.1000	10.5000	+32.911%	3,214	13,317	-63.810%
2026-06-16	5.1000	7.9000	5.1000	7.9000	+81.609%	1,845	13,317	-51.899%
2026-06-15	7.0000	7.4500	4.3200	4.3500	-58.650%	3,099	12,679	-12.644%
2026-06-12	11.3000	12.2700	9.3500	10.5200	-6.655%	3,113	12,679	-63.878%
2026-06-11	14.6800	15.7500	11.0000	11.2700	-27.290%	963	12,679	-66.282%
2026-06-10	10.9200	15.8200	10.3600	15.5000	+58.163%	1,180	12,868	-75.484%
2026-06-09	7.7300	16.0000	7.6500	9.8000	+0.513%	734	12,990	-61.224%
2026-06-08	9.2100	11.2500	8.7900	9.7500	-22.000%	495	13,127	-61.026%
2026-06-05	6.5000	13.3000	6.4000	12.5000	+172.331%	2,797	13,159	-69.600%
2026-06-04	7.3000	8.6100	3.7900	4.5900	-34.615%	6,473	13,501	-17.211%
2026-06-03	4.4500	7.2100	4.3500	7.0200	+64.403%	4,456	13,643	-45.869%
2026-06-02	3.3000	4.6500	2.4200	4.2700	+3.390%	6,187	12,599	-11.007%
2026-06-01	7.0000	7.4000	4.0000	4.1300	-58.700%	3,773	14,675	-7.990%
2026-05-29	7.8500	10.0000	6.4800	10.0000	+25.000%	5,359	13,371	-62.000%
2026-05-28	9.5500	9.5500	7.4500	8.0000	-10.112%	4,678	13,957	-52.500%
2026-05-27	8.4000	11.5000	8.4000	8.9000	+7.748%	1,962	14,044	-57.303%
2026-05-26	7.5000	9.6000	6.7500	8.2600	-0.840%	5,289	14,277	-53.995%
2026-05-22	6.8000	8.5000	6.6000	8.3300	+19.000%	6,018	13,264	-54.382%
2026-05-21	6.3000	7.9300	4.9900	7.0000	-1.408%	4,311	10,285	-45.714%
2026-05-20	7.5700	8.3500	6.2500	7.1000	-14.561%	2,466	10,285	-46.479%
2026-05-19	8.9900	9.5200	7.3000	8.3100	+3.102%	3,174	6,997	-54.272%
2026-05-18	6.4500	9.5600	6.4500	8.0600	+2.025%	4,703	6,997	-52.854%
2026-05-15	6.6800	8.5000	6.2400	7.9000	+53.696%	1,697	6,997	-51.899%
2026-05-14	6.7500	6.8600	5.0300	5.1400	-35.183%	1,713	4,645	-26.070%
2026-05-13	7.7900	8.9800	7.4500	7.9300	-15.638%	1,119	4,541	-52.081%
2026-05-12	10.5000	11.6500	8.4500	9.4000	-5.433%	1,250	4,541	-59.574%
2026-05-11	12.0000	12.1100	9.3300	9.9400	-15.976%	3,096	4,541	-61.771%
2026-05-08	12.7000	12.7000	11.0000	11.8300	-12.694%	1,730	4,305	-67.878%
2026-05-07	15.5200	15.5200	13.0000	13.5500	-16.358%	426	4,229	-71.956%
2026-05-06	19.1000	19.3500	16.0700	16.2000	-28.160%	133	4,079	-76.543%
2026-05-05	19.9000	22.6800	19.9000	22.5500	+7.126%	373	4,096	-83.149%
2026-05-04	20.9500	22.7300	20.9500	21.0500	-0.895%	133	3,909	-81.948%
2026-05-01	19.8700	22.3500	19.3000	21.2400	+2.361%	256	3,615	-82.109%
2026-04-30	15.5300	20.8100	15.5300	20.7500	+33.184%	320	3,615	-81.687%
2026-04-29	13.9500	16.2200	13.9500	15.5800	+15.237%	117	3,630	-75.610%
2026-04-28	15.7500	16.1900	13.2100	13.5200	+6.877%	328	3,644	-71.893%
2026-04-27	15.0200	15.9500	12.5400	12.6500	-22.866%	2,448	3,579	-69.960%
2026-04-24	19.5500	19.5500	15.3300	16.4000	-14.181%	1,342	1,800	-76.829%
2026-04-23	18.7500	19.1100	18.7500	19.1100	-6.369%	6	1,054	-80.115%
2026-04-22	20.2500	20.4100	20.2500	20.4100	+2.050%	11	1,050	-81.382%
2026-04-21	19.3000	20.6000	19.1500	20.0000	+4.167%	68	1,045	-81.000%
2026-04-20	20.4500	21.2500	19.2000	19.2000	-2.538%	58	1,045	-80.208%
2026-04-17	20.7300	20.9000	19.7000	19.7000	-11.936%	280	1,013	-80.711%
2026-04-16	23.3000	23.3000	21.8000	22.3700	+0.539%	109	959	-83.013%
2026-04-15	22.1000	22.9000	21.0000	22.2500	-5.319%	24	895	-82.921%
2026-04-14	24.5400	24.5400	23.5000	23.5000	-18.544%	2	887	-83.830%
2026-04-13	28.8500	28.8500	28.8500	28.8500	+0.945%	7	888	-86.828%
2026-04-10	28.5800	28.5800	28.5800	28.5800	-12.251%	1	882	-86.704%
2026-04-09	33.4100	33.4100	32.5700	32.5700	-5.567%	2	881	-88.333%
2026-04-08	31.9400	34.4900	30.9000	34.4900	-14.924%	59	880	-88.982%
2026-04-07	40.5200	40.5400	40.5200	40.5400	-2.195%	3	919	-90.627%
2026-03-31	41.4500	41.4500	41.4500	41.4500	-7.827%	2	919	-90.832%
2026-03-27	44.9700	44.9700	44.9700	44.9700	+11.588%	14	918	-91.550%
2026-03-26	40.3000	40.3000	40.3000	40.3000	+6.897%	2	918	-90.571%
2026-03-25	37.2500	37.7000	37.2500	37.7000	-3.827%	3	917	-89.920%
2026-03-20	39.2000	39.2000	39.2000	39.2000	+23.737%	2	917	-90.306%
2026-03-16	31.6800	31.6800	31.6800	31.6800	-11.261%	2	917	-88.005%
2026-03-12	35.7000	35.7000	35.7000	35.7000	+3.749%	3	919	-89.356%
2026-03-11	33.4000	34.4200	33.4000	34.4100	+1.265%	3	916	-88.957%
2026-03-10	34.9400	34.9400	33.9800	33.9800	-12.535%	42	917	-88.817%
2026-03-09	41.0800	41.0800	38.8500	38.8500	+4.802%	3	955	-90.219%
2026-03-06	37.0500	37.0700	37.0500	37.0700	+1.063%	2	1,019	-89.749%
2026-03-04	36.4500	36.6900	36.4500	36.6800	-5.634%	5	1,018	-89.640%
2026-03-03	38.6000	38.8700	38.6000	38.8700	-6.898%	38	1,018	-90.224%
2026-03-02	42.5500	42.5500	41.7500	41.7500	+6.099%	50	1,018	-90.898%
2026-02-27	38.8500	39.7500	38.4500	39.3500	+9.947%	44	968	-90.343%
2026-02-26	30.4000	35.7900	30.4000	35.7900	+23.117%	31	963	-89.383%
2026-02-25	29.6800	29.6800	28.7000	29.0700	-17.415%	24	924	-86.928%
2026-02-20	35.1000	35.2000	35.1000	35.2000	-3.297%	10	924	-89.205%
2026-02-19	35.8000	36.4000	35.8000	36.4000	-10.123%	6	914	-89.560%
2026-02-17	40.5000	40.5000	40.5000	40.5000	+3.846%	1	909	-90.617%
2026-02-13	39.0000	39.0000	39.0000	39.0000	+6.849%	10	898	-90.256%
2026-02-12	35.6500	36.5000	34.9000	36.5000	+6.259%	128	898	-89.589%
2026-02-11	34.3500	34.3500	34.3500	34.3500	+1.627%	8	833	-88.937%
2026-02-09	37.5500	37.5500	33.7500	33.8000	-14.430%	5	833	-88.757%
2026-02-06	41.1500	41.1500	39.3500	39.5000	-16.561%	8	830	-90.380%
2026-02-05	47.7500	47.7500	46.7500	47.3400	+7.836%	20	834	-91.973%
2026-02-03	38.2500	43.9000	38.2500	43.9000	+22.284%	16	824	-91.344%
2026-02-02	35.9000	35.9000	35.9000	35.9000	+4.818%	6	808	-89.415%
2026-01-30	34.2500	34.2500	34.2500	34.2500	+2.853%	40	802	-88.905%
2026-01-28	33.4900	33.4900	33.3000	33.3000	-11.507%	41	762	-88.589%
2026-01-22	37.6300	37.6300	37.6300	37.6300	-8.443%	10	723	-89.902%
2026-01-21	41.1000	41.1000	41.1000	41.1000	+13.536%	1	728	-90.754%
2026-01-16	36.1500	36.2000	36.1500	36.2000	+1.061%	23	722	-89.503%
2026-01-15	35.8200	35.8200	35.8200	35.8200	-3.710%	1	722	-89.391%
2026-01-12	37.2000	37.2000	37.2000	37.2000	-1.976%	10	722	-89.785%
2026-01-09	37.9000	37.9500	37.9000	37.9500	+4.979%	61	717	-89.987%
2026-01-08	36.1500	36.1500	36.1500	36.1500	-2.192%	9	681	-89.488%
2026-01-06	36.9200	36.9600	36.9200	36.9600	+2.667%	2	672	-89.719%
2026-01-05	36.0000	36.0000	36.0000	36.0000	-1.045%	10	677	-89.444%
2026-01-02	36.3800	36.3800	36.3800	36.3800	-0.329%	3	677	-89.555%
2025-12-31	36.5000	36.5000	36.5000	36.5000	-1.351%	1	676	-89.589%
2025-12-30	37.0000	37.0000	37.0000	37.0000	-2.555%	6	676	-89.730%
2025-12-29	37.9500	37.9700	37.9500	37.9700	+2.483%	10	670	-89.992%
2025-12-23	37.0500	37.0500	37.0500	37.0500	-6.203%	3	669	-89.744%
2025-12-22	39.5000	39.5000	39.5000	39.5000	-16.029%	1	669	-90.380%
2025-12-18	47.0500	47.0500	47.0300	47.0400	-3.705%	58	669	-91.922%
2025-12-17	48.8500	48.8500	48.8500	48.8500	+9.578%	1	611	-92.221%
2025-12-16	45.3700	45.3700	44.5800	44.5800	-3.902%	11	610	-91.476%
2025-12-12	46.0900	46.6300	46.0900	46.3900	+14.430%	4	611	-91.809%
2025-12-09	40.2900	40.5400	40.2800	40.5400	-6.201%	80	612	-90.627%
2025-12-04	43.2200	43.2200	43.2200	43.2200	-9.354%	3	542	-91.208%
2025-11-25	49.6700	49.6700	47.6800	47.6800	-2.335%	23	543	-92.030%
2025-11-21	48.8200	48.8200	48.8200	48.8200	+7.415%	1	552	-92.216%
2025-11-20	36.6000	45.4500	36.4500	45.4500	+10.262%	7	553	-91.639%
2025-11-19	42.0500	42.0500	41.2200	41.2200	-5.241%	3	551	-90.781%
2025-11-18	45.0000	45.0000	43.5000	43.5000	+5.968%	4	552	-91.264%
2025-11-17	40.8100	41.0500	40.8100	41.0500	-0.845%	13	552	-90.743%
2025-11-14	41.4000	41.4000	41.4000	41.4000	-0.409%	3	553	-90.821%
2025-11-13	41.5000	42.7000	41.5000	41.5700	+8.822%	14	550	-90.859%
2025-11-12	38.2000	38.2000	38.2000	38.2000	+1.461%	1	537	-90.052%
2025-11-11	37.3000	38.1500	37.3000	37.6500	+8.658%	25	537	-89.907%
2025-11-10	36.2500	36.2500	34.3500	34.6500	-16.304%	33	534	-89.033%
2025-11-07	41.4000	41.4000	41.4000	41.4000	+7.337%	1	519	-90.821%
2025-11-06	38.5700	38.5700	38.5700	38.5700	+15.652%	3	518	-90.148%
2025-11-05	33.2500	33.3500	33.2500	33.3500	+9.812%	3	521	-88.606%
2025-11-03	30.4700	30.9000	29.1800	30.3700	-6.265%	22	506	-87.488%
2025-10-31	31.3200	32.4000	31.1100	32.4000	0.000%	22	506	-88.272%
2025-10-30	32.5300	33.2900	32.4000	32.4000	+4.990%	8	495	-88.272%
2025-10-29	30.1000	30.8600	29.8000	30.8600	-11.066%	12	492	-87.686%
2025-10-28	37.0400	37.1800	34.7000	34.7000	-7.860%	6	486	-89.049%
2025-10-27	37.9000	38.0000	37.6600	37.6600	-7.355%	4	486	-89.910%
2025-10-24	40.6500	40.6500	40.6500	40.6500	-9.747%	3	486	-90.652%
2025-10-22	44.4900	45.0400	44.4900	45.0400	+4.139%	4	486	-91.563%
2025-10-21	43.2500	43.2500	43.2500	43.2500	-1.861%	137	486	-91.214%
2025-10-14	44.0700	44.0700	44.0700	44.0700	+9.600%	1	486	-91.377%
2025-10-13	40.2100	40.2100	40.2100	40.2100	-1.325%	1	486	-90.550%
2025-10-10	40.7500	40.7500	40.7500	40.7500	+8.957%	2	486	-90.675%
2025-10-09	37.1000	37.4000	37.1000	37.4000	-4.810%	139	484	-89.840%
2025-10-08	39.2800	39.2900	39.2800	39.2900	-3.227%	2	347	-90.328%
2025-10-06	40.6000	40.6000	40.6000	40.6000	+1.882%	1	346	-90.640%
2025-10-01	41.2000	41.2000	39.8500	39.8500	-4.207%	70	345	-90.464%
2025-09-29	41.6000	41.6000	41.6000	41.6000	-10.326%	1	282	-90.865%
2025-09-26	46.1000	46.3900	46.1000	46.3900	+0.870%	4	282	-91.809%
2025-09-25	45.7600	45.9900	45.7600	45.9900	+2.542%	2	282	-91.737%
2025-09-23	44.6000	44.8500	44.6000	44.8500	-2.648%	236	282	-91.527%
2025-09-18	46.0700	46.0700	46.0700	46.0700	-10.020%	1	46	-91.752%
2025-09-17	50.7500	51.2000	50.7500	51.2000	+11.208%	5	46	-92.578%
2025-09-10	46.0400	46.0400	46.0400	46.0400	-11.547%	6	42	-91.746%
2025-09-09	52.0500	52.0500	52.0500	52.0500	+4.100%	25	42	-92.699%
2025-09-08	50.0000	50.0000	50.0000	50.0000	-5.375%	2	17	-92.400%
2025-09-05	51.6100	54.5000	51.6100	52.8400	+5.532%	4	15	-92.808%
2025-09-02	50.0400	50.0700	50.0400	50.0700	+6.714%	3	11	-92.411%
2025-08-19	46.9200	46.9200	46.9200	46.9200	-6.160%	1	10	-91.901%
2025-07-18	50.0000	50.0000	50.0000	50.0000	-31.787%	2	9	-92.400%
2025-06-12	73.3500	73.3500	73.2900	73.3000	-3.869%	4	9	-94.816%
2025-06-05	76.2500	76.2500	76.2500	76.2500	-11.131%	7	7	-95.016%
2025-05-23	85.8000	85.8000	85.8000	85.8000	+2.228%	6	4	-95.571%
2025-05-19	83.9300	83.9300	83.9300	83.9300	-17.667%	1	4	-95.472%
2025-05-01	101.9400	101.9400	101.9400	101.9400	-2.868%	1	4	-96.272%
2025-04-29	105.2000	105.2000	104.9500	104.9500	+24.201%	4	4	-96.379%
2025-01-16	84.5000	84.5000	84.5000	84.5000	0.000%	1	1	-95.503%