Dark

NVDA20260618P216
NVDA Jun 18 2026 216.00 Put (NVDA260618P00216000)
option OPRA

Expired

Jun 18, 2026

4.87-57.281%(-6.53)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	8.9000	8.9000	4.8700	4.8700	-57.281%	80	7,188	0.000%
2026-06-17	7.8700	11.4000	7.0900	11.4000	+31.034%	408	7,188	-57.281%
2026-06-16	5.2500	8.7000	5.2500	8.7000	+59.633%	3,533	7,188	-44.023%
2026-06-15	7.3800	8.0000	5.1000	5.4500	-55.070%	179	5,885	-10.642%
2026-06-12	11.1500	12.7000	9.8500	12.1300	+1.933%	527	5,885	-59.852%
2026-06-11	14.9000	16.8200	11.9000	11.9000	-27.350%	711	5,885	-59.076%
2026-06-10	11.5900	16.3800	11.1000	16.3800	+59.649%	845	5,789	-70.269%
2026-06-09	8.8500	16.7100	8.4000	10.2600	+3.116%	604	5,799	-52.534%
2026-06-08	10.3000	12.0400	9.8600	9.9500	-20.780%	356	5,686	-51.055%
2026-06-05	7.7500	13.6000	7.0500	12.5600	+149.206%	192	5,648	-61.226%
2026-06-04	8.0000	9.0500	4.3000	5.0400	-31.148%	409	5,612	-3.373%
2026-06-03	4.8000	7.6500	4.7000	7.3200	+47.879%	575	5,506	-33.470%
2026-06-02	3.7500	4.9500	2.6300	4.9500	+7.375%	690	5,516	-1.616%
2026-06-01	6.6500	7.0000	4.4000	4.6100	-55.758%	369	5,649	+5.640%
2026-05-29	8.5500	10.4200	6.9900	10.4200	+23.900%	1,508	5,706	-53.263%
2026-05-28	8.8800	9.7500	8.0000	8.4100	-13.744%	374	5,462	-42.093%
2026-05-27	10.3000	11.7600	9.4500	9.7500	+8.333%	289	5,257	-50.051%
2026-05-26	8.4500	10.0500	7.3500	9.0000	+2.273%	590	5,358	-45.889%
2026-05-22	7.5000	9.0000	6.9500	8.8000	+20.548%	937	5,265	-44.659%
2026-05-21	7.2000	8.1700	5.6700	7.3000	-2.667%	448	5,071	-33.288%
2026-05-20	7.8500	8.5000	6.6500	7.5000	-14.286%	191	5,071	-35.067%
2026-05-19	9.2900	9.8700	7.7500	8.7500	-8.185%	139	5,030	-44.343%
2026-05-18	7.4000	10.0000	7.3000	9.5300	+13.995%	216	5,030	-48.898%
2026-05-15	7.1300	8.6800	6.6400	8.3600	+54.815%	3,934	5,030	-41.746%
2026-05-14	6.9000	7.2100	5.3500	5.4000	-35.561%	3,897	5,246	-9.815%
2026-05-13	8.3500	9.0700	7.8900	8.3800	-14.664%	375	1,542	-41.885%
2026-05-12	10.0100	12.0600	9.0000	9.8200	-5.577%	308	1,542	-50.407%
2026-05-11	12.0500	12.0500	9.8000	10.4000	-16.129%	180	1,542	-53.173%
2026-05-08	12.4500	12.9500	11.6500	12.4000	-12.676%	534	1,393	-60.726%
2026-05-07	14.2600	14.3500	13.5000	14.2000	-23.450%	59	1,112	-65.704%
2026-05-06	18.5500	18.5500	18.5500	18.5500	-16.965%	1	1,098	-73.747%
2026-05-05	21.8000	22.4500	21.7500	22.3400	-0.755%	19	1,097	-78.201%
2026-05-04	21.8900	22.5100	21.8900	22.5100	+3.972%	16	1,116	-78.365%
2026-05-01	21.1800	21.7200	21.1800	21.6500	+6.861%	7	1,120	-77.506%
2026-04-30	17.0000	21.4000	17.0000	20.2600	+25.062%	54	1,120	-75.962%
2026-04-29	14.8500	16.2000	14.8500	16.2000	+14.085%	134	1,138	-69.938%
2026-04-28	16.6000	17.0000	14.2000	14.2000	+8.480%	79	1,094	-65.704%
2026-04-27	15.9000	16.1300	13.0700	13.0900	-21.145%	417	1,076	-62.796%
2026-04-24	19.6500	20.5000	16.2500	16.6000	-24.305%	10	980	-70.663%
2026-04-23	18.9000	21.9300	18.8900	21.9300	+3.688%	613	980	-77.793%
2026-04-21	21.1500	21.1500	21.1500	21.1500	-5.369%	54	485	-76.974%
2026-04-20	21.6000	22.3500	21.6000	22.3500	+3.233%	13	485	-78.210%
2026-04-17	21.6500	21.6500	21.6500	21.6500	-16.699%	8	485	-77.506%
2026-04-14	25.9900	25.9900	25.9900	25.9900	-12.344%	1	485	-81.262%
2026-04-13	29.6500	29.6500	29.6500	29.6500	-12.278%	75	484	-83.575%
2026-04-09	33.8000	33.8000	33.8000	33.8000	-9.017%	2	409	-85.592%
2026-03-16	32.5500	37.1500	32.5500	37.1500	+4.354%	4	408	-86.891%
2026-03-12	35.6000	35.6000	35.6000	35.6000	-14.423%	7	408	-86.320%
2026-03-09	41.6000	41.6000	41.6000	41.6000	+9.908%	1	401	-88.293%
2026-03-06	38.0000	38.0500	37.8000	37.8500	-4.419%	9	401	-87.133%
2026-03-05	39.6000	39.6000	39.6000	39.6000	+5.600%	1	399	-87.702%
2026-03-04	37.7500	37.7500	37.5000	37.5000	-4.943%	2	399	-87.013%
2026-03-03	40.3000	40.3000	39.4000	39.4500	+2.468%	13	399	-87.655%
2026-03-02	40.9500	40.9500	38.1700	38.5000	-8.333%	5	397	-87.351%
2026-02-27	40.2500	42.0000	38.9800	42.0000	+15.226%	16	398	-88.405%
2026-02-26	36.0000	36.5000	34.7800	36.4500	+22.029%	12	387	-86.639%
2026-02-25	31.3500	31.3500	29.8000	29.8700	-15.977%	32	377	-83.696%
2026-02-20	36.1500	36.1500	35.4500	35.5500	+3.343%	10	377	-86.301%
2026-02-18	34.4000	34.4000	34.4000	34.4000	-14.746%	3	383	-85.843%
2026-02-17	40.3500	40.3500	40.3500	40.3500	+4.941%	1	383	-87.931%
2026-02-13	38.4500	38.4500	38.4500	38.4500	+16.163%	1	384	-87.334%
2026-02-12	33.1000	33.1000	33.1000	33.1000	-0.601%	2	384	-85.287%
2026-02-11	33.3000	33.3000	33.3000	33.3000	-3.478%	1	384	-85.375%
2026-02-09	36.2500	36.2500	34.4000	34.5000	-27.597%	33	385	-85.884%
2026-02-05	48.5500	48.7000	47.6500	47.6500	+3.362%	15	406	-89.780%
2026-02-04	46.8500	46.8500	46.1000	46.1000	+8.726%	6	406	-89.436%
2026-02-03	39.2000	42.4000	39.2000	42.4000	+14.224%	5	407	-88.514%
2026-02-02	37.1500	37.1500	37.1200	37.1200	+7.907%	10	410	-86.880%
2026-01-30	34.4000	34.4000	34.4000	34.4000	-0.578%	48	410	-85.843%
2026-01-29	34.1500	34.6000	34.1500	34.6000	-8.779%	8	458	-85.925%
2026-01-22	37.9300	37.9300	37.9300	37.9300	-5.411%	1	455	-87.161%
2026-01-21	43.0500	43.0500	40.1000	40.1000	+10.682%	5	456	-87.855%
2026-01-16	36.2300	36.2300	36.2300	36.2300	-1.146%	3	453	-86.558%
2026-01-15	36.6500	36.6500	36.6500	36.6500	-1.186%	2	453	-86.712%
2026-01-13	37.0900	37.0900	37.0900	37.0900	-3.411%	5	451	-86.870%
2026-01-12	38.4000	38.4000	38.4000	38.4000	+3.532%	10	448	-87.318%
2026-01-06	37.1000	37.1000	37.0900	37.0900	+1.952%	2	443	-86.870%
2026-01-02	36.2400	36.3800	35.6500	36.3800	-10.217%	20	444	-86.614%
2025-12-22	40.5000	40.5200	40.5000	40.5200	-4.547%	20	445	-87.981%
2025-11-20	42.4700	42.4700	42.4500	42.4500	-1.736%	26	435	-88.528%
2025-11-19	43.1000	43.2000	43.1000	43.2000	+2.491%	2	461	-88.727%
2025-11-14	42.6000	42.6000	42.1500	42.1500	-2.656%	7	462	-88.446%
2025-11-13	43.3000	43.3000	43.3000	43.3000	+13.947%	1	458	-88.753%
2025-11-11	38.7000	38.7000	38.0000	38.0000	-16.484%	21	457	-87.184%
2025-11-07	45.5000	45.5000	45.5000	45.5000	+34.615%	25	450	-89.297%
2025-11-05	33.5000	33.8000	33.5000	33.8000	-3.290%	3	450	-85.592%
2025-11-04	34.9500	34.9500	34.9500	34.9500	+11.661%	14	451	-86.066%
2025-11-03	31.0500	31.4500	31.0500	31.3000	-4.863%	43	428	-84.441%
2025-10-31	32.1600	32.9000	31.7100	32.9000	-1.937%	6	428	-85.198%
2025-10-30	33.7100	33.9000	33.3000	33.5500	+8.576%	5	429	-85.484%
2025-10-29	30.0000	30.9000	29.6000	30.9000	-20.972%	42	430	-84.239%
2025-10-27	38.3500	39.1000	38.3500	39.1000	-4.982%	139	403	-87.545%
2025-10-24	41.2500	41.2500	41.1500	41.1500	-5.424%	274	403	-88.165%
2025-10-23	43.2600	43.5100	43.2600	43.5100	-4.646%	2	283	-88.807%
2025-10-22	45.4000	45.6300	45.4000	45.6300	+4.297%	2	283	-89.327%
2025-10-21	43.7500	43.7500	43.7500	43.7500	-4.476%	137	283	-88.869%
2025-10-16	44.5000	45.8000	44.5000	45.8000	+6.586%	26	159	-89.367%
2025-10-10	42.7300	42.9700	42.7300	42.9700	+9.422%	2	159	-88.667%
2025-10-08	39.2700	39.2700	39.2700	39.2700	-5.030%	1	159	-87.599%
2025-10-01	41.4500	41.4500	41.3500	41.3500	-3.048%	75	159	-88.222%
2025-09-29	42.5100	42.6500	42.5100	42.6500	-9.390%	2	84	-88.581%
2025-09-26	46.7700	47.0700	46.7700	47.0700	+1.553%	2	84	-89.654%
2025-09-24	46.2000	46.3500	46.2000	46.3500	+0.433%	2	84	-89.493%
2025-09-15	45.9400	46.1500	45.9400	46.1500	+7.827%	2	84	-89.447%
2025-08-28	42.8000	42.8000	42.8000	42.8000	-4.143%	13	83	-88.621%
2025-08-27	45.5500	45.5500	44.4900	44.6500	-0.268%	28	96	-89.093%
2025-08-26	44.7700	44.7700	44.7700	44.7700	-14.398%	13	69	-89.122%
2025-07-16	52.8500	52.8700	52.2900	52.3000	+0.384%	56	69	-90.688%
2025-07-15	52.1000	52.1000	52.1000	52.1000	-6.041%	3	18	-90.653%
2025-07-11	55.4500	55.4500	55.4500	55.4500	-4.986%	3	18	-91.217%
2025-07-09	58.3600	58.3600	58.3600	58.3600	-19.337%	2	18	-91.655%
2025-06-20	72.3500	72.3500	72.3500	72.3500	-3.559%	8	16	-93.269%
2025-06-13	75.0100	75.0200	75.0100	75.0200	+0.067%	20	16	-93.508%
2025-06-10	74.9700	74.9700	74.9700	74.9700	-0.040%	1	6	-93.504%
2025-06-05	75.0000	75.0000	75.0000	75.0000	-10.266%	5	5	-93.507%
2024-12-30	83.3700	83.7800	83.3700	83.5800	-2.154%	8	30	-94.173%
2024-12-27	85.1200	85.4700	85.1200	85.4200	0.000%	104	26	-94.299%