Dark

NVDA20260618P221
NVDA Jun 18 2026 221.00 Put (NVDA260618P00221000)
option OPRA

Expired

Jun 18, 2026

11.29-28.770%(-4.56)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	13.2200	13.2200	10.7500	11.2900	-28.770%	169	3,078	0.000%
2026-06-17	13.7900	15.8500	13.5000	15.8500	+31.535%	9	3,078	-28.770%
2026-06-16	11.2500	12.6500	11.2500	12.0500	+26.576%	157	3,078	-6.307%
2026-06-15	11.7200	12.4000	9.1000	9.5200	-42.994%	131	3,108	+18.592%
2026-06-12	15.8500	17.3200	15.8500	16.7000	+5.031%	8	3,108	-32.395%
2026-06-11	19.3000	21.0000	15.9000	15.9000	-21.287%	81	3,108	-28.994%
2026-06-10	16.4400	21.2000	16.4400	20.2000	+36.486%	18	3,103	-44.109%
2026-06-09	11.7500	15.7500	11.7500	14.8000	+10.037%	8	3,101	-23.716%
2026-06-08	13.6000	13.6000	13.4000	13.4500	-17.988%	4	3,100	-16.059%
2026-06-05	10.1200	17.7400	10.1200	16.4000	+118.667%	51	3,102	-31.159%
2026-06-04	10.7800	12.3600	6.4000	7.5000	-29.178%	1,866	3,129	+50.533%
2026-06-03	6.7000	10.5900	6.7000	10.5900	+54.599%	79	2,164	+6.610%
2026-06-02	5.5500	7.2500	4.3600	6.8500	-3.249%	1,219	2,175	+64.818%
2026-06-01	10.0000	10.0000	6.4600	7.0800	-31.061%	1,115	1,659	+59.463%
2026-05-29	10.7500	10.7500	9.8500	10.2700	-11.770%	77	1,385	+9.932%
2026-05-28	12.5000	12.7600	11.1000	11.6400	-9.416%	20	1,358	-3.007%
2026-05-27	14.0000	15.2000	12.8500	12.8500	+3.713%	25	1,361	-12.140%
2026-05-26	10.2500	13.1500	10.2500	12.3900	+6.810%	55	1,360	-8.878%
2026-05-22	9.9500	11.7400	9.5500	11.6000	+20.833%	108	1,367	-2.672%
2026-05-21	8.6500	11.0000	7.2000	9.6000	-3.614%	522	1,349	+17.604%
2026-05-20	10.7500	11.1500	8.7000	9.9600	-11.780%	402	1,349	+13.353%
2026-05-19	11.5400	12.3000	9.9000	11.2900	+4.537%	347	1,128	0.000%
2026-05-18	9.5500	12.5000	9.5500	10.8000	+4.348%	264	1,128	+4.537%
2026-05-15	8.7300	10.6000	8.4000	10.3500	+49.783%	380	1,128	+9.082%
2026-05-14	8.6000	8.8500	6.9100	6.9100	-33.107%	111	907	+63.386%
2026-05-13	10.5000	11.3000	9.8500	10.3300	-14.131%	276	797	+9.293%
2026-05-12	13.5000	14.2500	11.1500	12.0300	-7.462%	225	797	-6.151%
2026-05-11	13.7900	14.3500	12.0800	13.0000	-15.254%	263	797	-13.154%
2026-05-08	14.8700	15.4000	14.8700	15.3400	-7.813%	52	646	-26.402%
2026-05-07	20.1400	20.1400	16.6400	16.6400	-21.435%	9	615	-32.151%
2026-05-06	20.8000	21.1800	20.8000	21.1800	-21.989%	73	614	-46.695%
2026-05-05	27.1500	27.1500	27.1500	27.1500	+8.513%	15	614	-58.416%
2026-05-04	25.0200	25.0200	25.0200	25.0200	+16.643%	1	599	-54.876%
2026-04-30	20.2500	21.4500	20.2500	21.4500	+13.073%	2	599	-47.366%
2026-04-29	18.2000	18.9700	18.2000	18.9700	-0.420%	3	597	-40.485%
2026-04-28	19.9100	19.9100	19.0500	19.0500	+15.455%	7	596	-40.735%
2026-04-27	18.5500	18.5500	16.5000	16.5000	-17.500%	5	594	-31.576%
2026-04-24	21.6600	21.6600	19.2500	20.0000	-13.978%	29	597	-43.550%
2026-04-23	23.2500	23.2500	23.2500	23.2500	-0.428%	1	595	-51.441%
2026-04-22	23.3500	23.3500	23.3500	23.3500	-7.157%	1	595	-51.649%
2026-04-17	24.0200	25.1500	24.0200	25.1500	-6.331%	126	595	-55.109%
2026-04-16	26.8500	26.8500	26.8500	26.8500	-3.763%	1	555	-57.952%
2026-04-15	25.6500	27.9000	25.6500	27.9000	-17.651%	3	556	-59.534%
2026-04-10	33.8800	33.8800	33.8800	33.8800	-33.854%	1	554	-66.677%
2026-03-31	51.5100	51.9000	51.2200	51.2200	+39.754%	35	554	-77.958%
2026-03-16	39.0500	39.0500	36.6500	36.6500	-8.375%	3	519	-69.195%
2026-03-12	40.1000	40.1000	40.0000	40.0000	-4.421%	10	519	-71.775%
2026-03-06	41.8500	41.8500	41.8500	41.8500	-3.793%	4	514	-73.023%
2026-03-03	43.5000	43.5000	43.5000	43.5000	-2.247%	2	512	-74.046%
2026-02-27	44.5000	44.5000	44.5000	44.5000	+9.417%	3	512	-74.629%
2026-02-26	37.0500	40.6700	37.0500	40.6700	+22.870%	18	512	-72.240%
2026-02-25	35.0000	35.0000	33.0000	33.1000	-11.497%	68	431	-65.891%
2026-02-24	39.1500	39.1500	37.4000	37.4000	-2.857%	10	431	-69.813%
2026-02-20	38.5000	38.5000	38.5000	38.5000	-5.753%	3	421	-70.675%
2026-02-19	40.8500	40.8500	40.8500	40.8500	-1.448%	3	418	-72.362%
2026-02-17	44.2500	45.4000	41.4500	41.4500	-4.051%	57	415	-72.762%
2026-02-13	43.6500	43.6500	42.6000	43.2000	+11.628%	53	336	-73.866%
2026-02-12	39.5000	39.5000	38.7000	38.7000	+3.338%	6	336	-70.827%
2026-02-11	37.4500	37.4500	37.4500	37.4500	-4.828%	2	335	-69.853%
2026-02-09	39.3500	39.3500	39.3500	39.3500	-7.084%	2	335	-71.309%
2026-02-06	44.3000	44.3000	42.3500	42.3500	-18.714%	6	337	-73.341%
2026-02-05	51.1000	52.1000	51.1000	52.1000	+1.659%	11	337	-78.330%
2026-02-04	51.2500	51.2500	51.2500	51.2500	+10.931%	3	326	-77.971%
2026-02-03	46.2000	46.2000	46.2000	46.2000	+22.061%	1	323	-75.563%
2026-01-30	37.5000	37.8500	37.5000	37.8500	+0.799%	19	322	-70.172%
2026-01-29	37.5500	37.5500	37.5500	37.5500	-7.398%	2	303	-69.933%
2026-01-26	39.8500	40.5500	39.8500	40.5500	+0.871%	59	301	-72.158%
2026-01-23	40.2000	40.2000	40.2000	40.2000	-9.561%	6	242	-71.915%
2026-01-21	44.9000	44.9000	44.4500	44.4500	+9.080%	81	236	-74.601%
2026-01-16	40.5000	40.7500	40.5000	40.7500	-1.356%	50	160	-72.294%
2026-01-06	41.0400	41.3100	41.0400	41.3100	-1.526%	2	160	-72.670%
2025-12-29	41.9000	41.9500	41.9000	41.9500	+1.944%	10	161	-73.087%
2025-12-24	41.1500	41.1500	41.1500	41.1500	-8.859%	10	166	-72.564%
2025-11-14	45.7000	45.7000	45.1500	45.1500	+7.500%	2	166	-74.994%
2025-11-11	41.8500	42.1000	41.8500	42.0000	-16.914%	45	167	-73.119%
2025-11-07	50.5500	50.5500	50.5500	50.5500	+30.959%	19	167	-77.666%
2025-11-05	38.6000	38.6000	38.6000	38.6000	+14.201%	1	186	-70.751%
2025-11-03	34.0000	34.3000	32.5000	33.8000	+1.502%	197	73	-66.598%
2025-10-29	32.5500	33.3000	32.5500	33.3000	-14.506%	3	73	-66.096%
2025-10-28	38.9500	38.9500	38.9500	38.9500	-7.151%	2	72	-71.014%
2025-10-27	41.9500	41.9500	41.9500	41.9500	-7.640%	2	69	-73.087%
2025-10-24	45.1300	45.4200	45.1300	45.4200	-2.949%	4	69	-75.143%
2025-10-23	47.0700	47.3100	46.7500	46.8000	-5.645%	4	69	-75.876%
2025-10-22	49.3500	49.6000	49.3500	49.6000	+3.679%	2	68	-77.238%
2025-10-21	47.6000	47.8400	47.6000	47.8400	+2.222%	2	69	-76.401%
2025-10-20	46.5400	46.8000	46.5400	46.8000	-4.118%	4	69	-75.876%
2025-10-17	48.5600	48.8100	48.5600	48.8100	+0.536%	2	69	-76.869%
2025-10-16	48.5500	48.5500	48.5500	48.5500	+19.434%	2	69	-76.746%
2025-10-09	40.6500	40.6500	40.6500	40.6500	-10.166%	1	70	-72.226%
2025-10-07	45.0700	45.2500	45.0700	45.2500	-4.152%	2	70	-75.050%
2025-09-29	46.0800	47.2100	46.0800	47.2100	-7.341%	4	70	-76.086%
2025-09-24	50.7600	50.9500	50.7600	50.9500	-0.585%	2	70	-77.841%
2025-09-22	50.9600	51.2500	50.9600	51.2500	+2.623%	2	69	-77.971%
2025-09-15	49.7100	49.9400	49.7100	49.9400	-10.980%	2	69	-77.393%
2025-07-16	56.1500	56.1500	56.1000	56.1000	-14.897%	63	68	-79.875%
2025-07-07	65.9100	65.9200	65.9100	65.9200	-15.400%	2	5	-82.873%
2025-06-17	77.9500	77.9500	77.9200	77.9200	-1.950%	2	3	-85.511%
2025-06-10	79.4700	79.4700	79.4700	79.4700	-26.068%	1	1	-85.793%
2025-05-07	107.3000	107.4900	107.3000	107.4900	0.000%	2	0	-89.497%