Dark

NVDA20260618P81
NVDA Jun 18 2026 81.00 Put (NVDA260618P00081000)
option OPRA

Expired

Jun 8, 2026

0.0100-50.000%(-0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	0.0100	0.0100	0.0100	0.0100	-50.000%	30	5,333	0.000%
2026-06-05	0.0200	0.0200	0.0200	0.0200	+100.000%	5	5,323	-50.000%
2026-06-03	0.0100	0.0200	0.0100	0.0100	-50.000%	3,413	5,323	0.000%
2026-06-02	0.0200	0.0200	0.0200	0.0200	-33.333%	2	2,108	-50.000%
2026-06-01	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,108	-66.667%
2026-05-29	0.0300	0.0300	0.0300	0.0300	-50.000%	435	2,108	-66.667%
2026-05-26	0.0600	0.0600	0.0600	0.0600	+100.000%	5	1,836	-83.333%
2026-05-20	0.0100	0.0300	0.0100	0.0300	-25.000%	71	1,836	-66.667%
2026-05-19	0.0400	0.0400	0.0400	0.0400	0.000%	3	1,765	-75.000%
2026-05-18	0.0400	0.0400	0.0400	0.0400	-33.333%	49	1,765	-75.000%
2026-05-15	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,765	-83.333%
2026-05-14	0.0600	0.0600	0.0600	0.0600	0.000%	738	1,715	-83.333%
2026-05-12	0.0600	0.0600	0.0600	0.0600	-14.286%	5	1,088	-83.333%
2026-04-14	0.0700	0.0700	0.0700	0.0700	-22.222%	1	1,088	-85.714%
2026-04-13	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,089	-88.889%
2026-04-10	0.0900	0.0900	0.0900	0.0900	+28.571%	1	1,088	-88.889%
2026-04-09	0.0700	0.0700	0.0700	0.0700	-36.364%	1	1,089	-85.714%
2026-04-08	0.1100	0.1100	0.1100	0.1100	-63.333%	1	1,088	-90.909%
2026-03-30	0.3000	0.3000	0.3000	0.3000	+7.143%	65	1,088	-96.667%
2026-03-27	0.2800	0.2800	0.2800	0.2800	+27.273%	2	1,027	-96.429%
2026-03-17	0.2300	0.2300	0.2200	0.2200	-59.259%	2	1,025	-95.455%
2026-02-04	0.5400	0.5400	0.5400	0.5400	+8.000%	50	1,026	-98.148%
2026-02-03	0.5000	0.5000	0.5000	0.5000	+31.579%	1	1,076	-98.000%
2026-01-27	0.3900	0.3900	0.3800	0.3800	-7.317%	9	1,075	-97.368%
2026-01-21	0.3800	0.4300	0.3700	0.4100	+24.242%	9	1,075	-97.561%
2026-01-15	0.3300	0.3300	0.3300	0.3300	-5.714%	9	1,075	-96.970%
2026-01-12	0.3400	0.3500	0.3400	0.3500	-10.256%	11	1,066	-97.143%
2026-01-06	0.3800	0.3900	0.3800	0.3900	-9.302%	2	1,070	-97.436%
2025-12-30	0.4200	0.4300	0.4200	0.4300	-20.370%	9	1,069	-97.674%
2025-12-16	0.5600	0.5600	0.5400	0.5400	-46.000%	400	1,076	-98.148%
2025-11-21	0.9500	1.0000	0.9500	1.0000	+72.414%	20	1,475	-99.000%
2025-11-20	0.5800	0.5800	0.5800	0.5800	-14.706%	10	1,465	-98.276%
2025-11-12	0.6800	0.6800	0.6800	0.6800	0.000%	1	1,466	-98.529%
2025-11-10	0.6800	0.6800	0.6800	0.6800	-20.930%	1	1,466	-98.529%
2025-11-07	0.8600	0.8600	0.8600	0.8600	+26.471%	13	1,465	-98.837%
2025-11-06	0.6800	0.6800	0.6800	0.6800	+7.937%	8	1,478	-98.529%
2025-11-05	0.6300	0.6300	0.6300	0.6300	+8.621%	12	1,484	-98.413%
2025-10-31	0.5800	0.5800	0.5800	0.5800	+5.455%	6	1,494	-98.276%
2025-10-29	0.5700	0.5700	0.5500	0.5500	-15.385%	7	1,498	-98.182%
2025-10-27	0.6500	0.6500	0.6500	0.6500	-38.095%	10	1,498	-98.462%
2025-10-16	1.0500	1.0500	1.0500	1.0500	+22.093%	5	1,498	-99.048%
2025-10-02	0.8600	0.8600	0.8600	0.8600	-1.149%	1	1,503	-98.837%
2025-10-01	0.8500	0.8700	0.8500	0.8700	+4.819%	70	1,504	-98.851%
2025-09-17	0.8300	0.8300	0.8300	0.8300	+1.220%	1	1,503	-98.795%
2025-09-16	0.8200	0.8200	0.8200	0.8200	+6.494%	4	1,503	-98.780%
2025-09-12	0.7700	0.7700	0.7700	0.7700	-3.750%	1	1,503	-98.701%
2025-09-11	0.8300	0.8300	0.8000	0.8000	-6.977%	52	1,504	-98.750%
2025-09-10	0.7500	0.8600	0.7500	0.8600	-5.495%	6	1,512	-98.837%
2025-09-09	0.9100	0.9100	0.9100	0.9100	-2.151%	1	1,512	-98.901%
2025-09-08	0.9200	0.9300	0.9200	0.9300	-9.709%	51	1,513	-98.925%
2025-09-05	1.0000	1.0300	1.0000	1.0300	+7.292%	9	1,468	-99.029%
2025-09-04	0.9800	0.9800	0.9500	0.9600	-9.434%	11	1,469	-98.958%
2025-09-02	1.0800	1.0800	1.0600	1.0600	+3.922%	4	1,462	-99.057%
2025-08-29	1.0200	1.0200	1.0200	1.0200	-3.774%	3	1,462	-99.020%
2025-08-14	1.0600	1.0600	1.0600	1.0600	-10.924%	4	1,462	-99.057%
2025-08-04	1.1900	1.1900	1.1900	1.1900	+6.250%	13	1,462	-99.160%
2025-07-28	1.1200	1.1200	1.1200	1.1200	-8.943%	2	1,472	-99.107%
2025-07-25	1.2300	1.2300	1.2300	1.2300	-1.600%	1	1,474	-99.187%
2025-07-24	1.2600	1.2600	1.2500	1.2500	-11.348%	4	1,475	-99.200%
2025-07-23	1.4100	1.4100	1.4100	1.4100	-7.237%	2	1,474	-99.291%
2025-07-18	1.5200	1.5200	1.5200	1.5200	-2.564%	1	1,474	-99.342%
2025-07-15	1.6400	1.6400	1.5100	1.5600	-11.864%	7	1,474	-99.359%
2025-07-14	1.7600	1.7700	1.7600	1.7700	-1.117%	17	1,476	-99.435%
2025-07-11	1.8500	1.8500	1.7600	1.7900	-8.205%	57	1,487	-99.441%
2025-07-09	1.9500	1.9500	1.9500	1.9500	-3.941%	2	1,530	-99.487%
2025-07-08	2.0300	2.0300	2.0300	2.0300	-5.581%	10	1,530	-99.507%
2025-07-07	2.1500	2.1500	2.1500	2.1500	-11.523%	1	1,530	-99.535%
2025-07-01	2.2500	2.4300	2.2500	2.4300	+12.500%	2	1,556	-99.588%
2025-06-30	2.1700	2.1700	2.1600	2.1600	-4.000%	17	1,552	-99.537%
2025-06-27	2.1200	2.2600	2.1200	2.2500	+6.635%	52	1,552	-99.556%
2025-06-26	2.1100	2.1100	2.1100	2.1100	-6.637%	2	1,522	-99.526%
2025-06-25	2.2600	2.2600	2.2600	2.2600	-2.586%	2	1,522	-99.558%
2025-06-24	2.3200	2.3200	2.3200	2.3200	-9.375%	11	1,522	-99.569%
2025-06-23	2.5600	2.5600	2.5600	2.5600	-11.111%	516	1,522	-99.609%
2025-06-20	2.7700	2.8800	2.7700	2.8800	-3.679%	4	1,893	-99.653%
2025-06-11	2.9900	2.9900	2.9900	2.9900	-5.079%	1	1,893	-99.666%
2025-06-06	3.1500	3.1500	3.1500	3.1500	-1.563%	14	1,893	-99.683%
2025-06-04	3.2000	3.2000	3.2000	3.2000	-4.478%	1	1,893	-99.688%
2025-05-29	3.3500	3.3500	3.3500	3.3500	-11.842%	1	1,893	-99.701%
2025-05-27	3.8000	3.8000	3.8000	3.8000	-11.833%	2	1,893	-99.737%
2025-05-23	4.5500	4.6000	4.3100	4.3100	+5.122%	120	1,888	-99.768%
2025-05-22	4.1000	4.1000	4.1000	4.1000	+1.235%	1	1,888	-99.756%
2025-05-20	4.1000	4.1000	4.0000	4.0500	+1.250%	4	1,888	-99.753%
2025-05-19	4.0500	4.0500	3.9800	4.0000	+2.564%	8	1,887	-99.750%
2025-05-16	3.9000	3.9000	3.9000	3.9000	+1.036%	8	1,887	-99.744%
2025-05-14	3.8600	3.8600	3.8600	3.8600	-8.095%	11	1,883	-99.741%
2025-05-13	4.2000	4.2000	4.1500	4.2000	-16.832%	4	1,883	-99.762%
2025-05-12	5.2500	5.2500	5.0500	5.0500	-19.200%	523	1,883	-99.802%
2025-05-07	6.2300	6.2500	6.2300	6.2500	-4.580%	71	1,361	-99.840%
2025-05-05	6.6700	6.7000	6.5500	6.5500	0.000%	90	1,341	-99.847%
2025-05-02	6.5500	6.5500	6.5500	6.5500	-21.557%	160	1,402	-99.847%
2025-04-30	8.3500	8.3500	8.3500	8.3500	+12.838%	1	1,322	-99.880%
2025-04-29	7.4000	7.4000	7.4000	7.4000	+6.475%	1	1,322	-99.865%
2025-04-25	6.9500	6.9500	6.9500	6.9500	-18.713%	2	1,322	-99.856%
2025-04-24	8.5500	8.5500	8.5500	8.5500	-1.837%	20	1,321	-99.883%
2025-04-23	8.8000	8.8000	8.6500	8.7100	-18.216%	21	1,321	-99.885%
2025-04-22	10.2500	10.6500	10.2500	10.6500	-6.987%	76	1,322	-99.906%
2025-04-21	11.0000	11.6500	11.0000	11.4500	+11.165%	149	1,287	-99.913%
2025-04-17	10.3000	10.5500	10.3000	10.3000	+4.569%	6	1,253	-99.903%
2025-04-16	9.7500	9.8900	9.7500	9.8500	+23.899%	18	1,253	-99.898%
2025-04-15	7.9500	7.9500	7.9500	7.9500	-37.154%	4	1,236	-99.874%
2025-04-08	12.6500	12.7600	12.6500	12.6500	+3.265%	36	1,236	-99.921%
2025-04-07	13.6000	13.6000	11.0000	12.2500	+2.941%	679	1,195	-99.918%
2025-04-04	11.8500	12.3500	11.8500	11.9000	+23.958%	22	701	-99.916%
2025-04-03	9.1500	9.6000	9.1500	9.6000	+17.791%	20	700	-99.896%
2025-03-28	8.1500	8.1500	8.1500	8.1500	+4.487%	130	684	-99.877%
2025-03-13	7.8000	7.8000	7.8000	7.8000	+10.638%	1	630	-99.872%
2025-02-28	7.0500	7.0500	7.0500	7.0500	+24.779%	34	630	-99.858%
2025-02-27	5.6500	5.6500	5.6500	5.6500	-5.042%	29	613	-99.823%
2025-02-26	5.5500	5.9500	5.5500	5.9500	-1.653%	34	584	-99.832%
2025-02-25	6.5100	6.5100	6.0500	6.0500	+24.742%	88	564	-99.835%
2025-02-21	4.8500	4.8500	4.8500	4.8500	+0.622%	2	562	-99.794%
2025-02-20	4.9000	5.1000	4.8200	4.8200	+0.417%	3	562	-99.793%
2025-02-19	4.8000	4.8000	4.8000	4.8000	-4.950%	2	562	-99.792%
2025-02-18	4.9500	5.0600	4.9500	5.0500	-5.607%	91	562	-99.802%
2025-02-14	5.3500	5.3500	5.3500	5.3500	-3.604%	2	569	-99.813%
2025-02-13	5.5500	5.5500	5.5500	5.5500	-5.932%	2	571	-99.820%
2025-02-10	5.8500	5.9000	5.8500	5.9000	-9.231%	3	571	-99.831%
2025-02-07	6.3500	6.5000	6.3000	6.5000	+2.041%	14	570	-99.846%
2025-02-06	6.3700	6.3700	6.3700	6.3700	-18.333%	5	569	-99.843%
2025-02-04	7.8000	7.8000	7.8000	7.8000	-6.587%	14	569	-99.872%
2025-02-03	8.6000	8.6000	8.3500	8.3500	+3.086%	188	556	-99.880%
2025-01-30	7.5000	8.1000	7.5000	8.1000	+11.724%	21	639	-99.877%
2025-01-29	6.8500	7.2500	6.8500	7.2500	+9.848%	11	627	-99.862%
2025-01-28	6.7500	6.7500	6.6000	6.6000	-22.807%	49	623	-99.848%
2025-01-27	6.7000	8.5500	6.7000	8.5500	+91.275%	10	613	-99.883%
2025-01-23	4.3500	4.5000	4.3500	4.4700	-14.038%	94	613	-99.776%
2025-01-17	5.2000	5.2000	5.2000	5.2000	-6.306%	8	567	-99.808%
2025-01-16	5.4500	5.5500	5.4500	5.5500	+2.022%	3	567	-99.820%
2025-01-15	5.7000	5.7500	5.4400	5.4400	-10.673%	199	567	-99.816%
2025-01-10	6.0900	6.0900	6.0900	6.0900	+6.842%	2	454	-99.836%
2025-01-08	5.6000	5.7000	5.6000	5.7000	+7.547%	3	453	-99.825%
2025-01-03	5.3000	5.3000	5.3000	5.3000	-5.357%	2	453	-99.811%
2025-01-02	5.5500	5.6000	5.5500	5.6000	-7.438%	5	453	-99.821%
2024-12-27	6.0000	6.0500	6.0000	6.0500	+10.000%	206	453	-99.835%
2024-12-26	5.5500	5.5500	5.5000	5.5000	0.000%	3	453	-99.818%
2024-12-24	5.5000	5.5000	5.5000	5.5000	-15.385%	1	453	-99.818%
2024-12-19	6.7000	6.7000	6.5000	6.5000	+4.839%	20	453	-99.846%
2024-12-18	6.2000	6.2000	6.2000	6.2000	-5.344%	100	453	-99.839%
2024-12-17	6.5500	6.5500	6.5500	6.5500	+29.703%	18	353	-99.847%
2024-12-04	5.0500	5.0500	5.0500	5.0500	-6.481%	2	362	-99.802%
2024-12-02	5.4000	5.4000	5.4000	5.4000	-6.087%	39	361	-99.815%
2024-11-21	5.7000	5.7500	5.7000	5.7500	-16.058%	2	386	-99.826%
2024-10-22	6.8500	6.8500	6.8500	6.8500	-5.517%	2	386	-99.854%
2024-10-14	7.2500	7.2500	7.2500	7.2500	-5.844%	1	386	-99.862%
2024-10-09	7.7000	7.7000	7.7000	7.7000	-12.000%	3	386	-99.870%
2024-10-04	8.7500	8.7500	8.7500	8.7500	-14.216%	2	384	-99.886%
2024-08-27	10.2600	10.2600	10.2000	10.2000	-32.806%	15	384	-99.902%
2024-08-06	15.1800	15.1800	15.1800	15.1800	+4.044%	1	372	-99.934%
2024-08-02	14.5900	14.5900	14.5900	14.5900	+32.036%	40	371	-99.931%
2024-07-31	11.3200	11.3200	11.0000	11.0500	-15.520%	31	371	-99.910%
2024-07-30	12.4600	13.0900	12.4400	13.0800	+12.856%	110	354	-99.924%
2024-07-26	11.2300	11.6900	11.2300	11.5900	-1.278%	60	371	-99.914%
2024-07-25	12.2100	12.2100	11.7300	11.7400	+7.805%	82	350	-99.915%
2024-07-24	10.8900	10.8900	10.8900	10.8900	+8.900%	10	278	-99.908%
2024-07-19	10.0000	10.0000	10.0000	10.0000	-3.939%	4	288	-99.900%
2024-07-17	10.4100	10.4100	10.4100	10.4100	+13.152%	10	286	-99.904%
2024-07-16	9.2000	9.2000	9.2000	9.2000	-1.075%	3	284	-99.891%
2024-07-03	9.3000	9.3000	9.3000	9.3000	-1.587%	11	270	-99.892%
2024-07-02	9.5000	9.5000	9.4500	9.4500	-5.216%	56	270	-99.894%
2024-06-26	9.9700	9.9700	9.9700	9.9700	-1.870%	20	220	-99.900%
2024-06-25	10.1600	10.1600	10.1600	10.1600	-1.455%	10	240	-99.902%
2024-06-24	10.3100	10.3100	10.3100	10.3100	+3.722%	1	230	-99.903%
2024-06-21	9.9400	9.9400	9.9400	9.9400	+12.063%	2	230	-99.899%
2024-06-17	8.8700	8.8700	8.8700	8.8700	-2.741%	10	230	-99.887%
2024-06-11	9.1200	9.1200	9.1200	9.1200	0.000%	1	230	-99.890%