Dark

NVDA20260618P88
NVDA Jun 18 2026 88.00 Put (NVDA260618P00088000)
option OPRA

EOD

May 15, 2025

5.20-0.952%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.30	5.30	5.20	5.20	-0.952%	3	1,446	0.000%
2025-05-14	5.30	5.30	5.25	5.25	-6.250%	53	1,446	-0.952%
2025-05-13	6.15	6.15	5.60	5.60	-16.418%	20	1,425	-7.143%
2025-05-12	7.30	7.30	6.66	6.70	-20.238%	33	1,435	-22.388%
2025-05-09	8.50	8.50	8.40	8.40	+1.818%	22	1,439	-38.095%
2025-05-07	9.04	9.05	8.25	8.25	-7.821%	111	1,436	-36.970%
2025-05-06	8.80	8.99	8.80	8.95	+2.755%	7	1,500	-41.899%
2025-05-05	8.70	8.71	8.70	8.71	+0.694%	3	1,499	-40.299%
2025-05-02	8.65	8.65	8.65	8.65	-4.420%	2	1,497	-39.884%
2025-05-01	8.90	9.05	8.90	9.05	-9.500%	34	1,497	-42.541%
2025-04-30	10.90	10.90	10.00	10.00	+2.564%	98	1,496	-48.000%
2025-04-29	9.55	9.75	9.50	9.75	-2.010%	6	1,568	-46.667%
2025-04-28	9.70	10.10	9.70	9.95	-5.687%	7	1,567	-47.739%
2025-04-24	10.69	10.69	10.50	10.55	-8.658%	81	1,571	-50.711%
2025-04-23	11.40	11.70	11.40	11.55	-14.571%	115	1,596	-54.978%
2025-04-22	13.20	13.52	13.20	13.52	+5.625%	127	1,482	-61.538%
2025-04-16	12.15	13.35	12.05	12.80	+25.737%	468	1,363	-59.375%
2025-04-15	10.18	10.18	10.18	10.18	-21.390%	1	1,089	-48.919%
2025-04-10	13.10	13.10	12.95	12.95	+23.099%	31	1,058	-59.846%
2025-04-09	10.52	10.52	10.52	10.52	-15.773%	5	1,076	-50.570%
2025-04-08	12.40	12.49	12.40	12.49	-14.452%	4	1,071	-58.367%
2025-04-07	18.70	18.70	14.60	14.60	-6.410%	6	1,072	-64.384%
2025-04-04	14.95	15.68	14.95	15.60	+26.316%	222	1,073	-66.667%
2025-04-03	11.69	12.70	11.69	12.35	+22.398%	88	1,072	-57.895%
2025-04-02	10.36	10.36	10.09	10.09	-9.507%	58	1,097	-48.464%
2025-03-31	12.00	12.20	11.09	11.15	+5.189%	132	1,057	-53.363%
2025-03-28	10.65	10.80	10.60	10.60	+7.071%	64	925	-50.943%
2025-03-27	10.11	10.11	9.90	9.90	+2.591%	2	915	-47.475%
2025-03-26	9.25	9.65	9.25	9.65	+5.811%	7	913	-46.114%
2025-03-20	9.12	9.12	9.10	9.12	+0.220%	32	909	-42.982%
2025-03-17	9.10	9.10	9.10	9.10	-1.622%	2	903	-42.857%
2025-03-14	9.25	9.25	9.25	9.25	-9.932%	2	905	-43.784%
2025-03-13	10.27	10.27	10.27	10.27	-2.469%	2	902	-49.367%
2025-03-12	10.53	10.53	10.53	10.53	-6.814%	1	902	-50.617%
2025-03-11	11.03	11.30	11.03	11.30	-4.641%	17	903	-53.982%
2025-03-10	11.60	12.35	11.60	11.85	+0.851%	17	902	-56.118%
2025-03-07	11.63	11.78	11.63	11.75	+14.634%	286	912	-55.745%
2025-03-03	10.25	10.25	10.25	10.25	+12.022%	1	769	-49.268%
2025-02-28	9.15	9.15	9.15	9.15	+1.667%	30	768	-43.169%
2025-02-27	7.45	9.00	7.45	9.00	+19.205%	27	753	-42.222%
2025-02-26	7.55	7.55	7.55	7.55	-9.581%	2	726	-31.126%
2025-02-25	8.35	8.35	8.35	8.35	+17.606%	18	731	-37.725%
2025-02-24	7.05	7.10	7.05	7.10	+4.412%	27	731	-26.761%
2025-02-21	6.80	6.80	6.80	6.80	+7.087%	26	704	-23.529%
2025-02-20	6.35	6.35	6.35	6.35	-5.224%	87	691	-18.110%
2025-02-18	6.70	6.70	6.70	6.70	-4.286%	5	622	-22.388%
2025-02-14	7.00	7.00	7.00	7.00	-11.950%	4	619	-25.714%
2025-02-12	7.95	7.95	7.95	7.95	-20.101%	12	619	-34.591%
2025-01-31	9.95	9.95	9.95	9.95	-1.485%	4	619	-47.739%
2025-01-29	10.10	10.10	10.10	10.10	-4.265%	2	619	-48.515%
2025-01-27	9.85	10.82	9.85	10.55	+71.545%	34	617	-50.711%
2025-01-24	5.95	6.15	5.95	6.15	+5.128%	4	601	-15.447%
2025-01-23	5.90	5.90	5.85	5.85	-7.143%	3	600	-11.111%
2025-01-21	6.30	6.30	6.30	6.30	-6.250%	2	598	-17.460%
2025-01-17	6.72	6.72	6.72	6.72	-7.310%	2	597	-22.619%
2025-01-15	7.55	7.55	7.25	7.25	-5.229%	135	597	-28.276%
2025-01-14	7.40	7.65	7.40	7.65	+4.082%	110	706	-32.026%
2025-01-08	7.35	7.35	7.35	7.35	+7.299%	1	595	-29.252%
2025-01-03	6.80	6.85	6.80	6.85	-4.861%	4	595	-24.088%
2024-12-26	7.20	7.20	7.20	7.20	+1.408%	1	593	-27.778%
2024-12-24	7.15	7.15	7.10	7.10	-16.372%	2	590	-26.761%
2024-12-19	8.49	8.49	8.49	8.49	-1.279%	1	590	-38.751%
2024-12-18	8.60	8.60	8.60	8.60	-1.714%	1	589	-39.535%
2024-12-17	8.65	8.75	8.65	8.75	+19.048%	65	589	-40.571%
2024-12-10	7.15	7.35	7.15	7.35	+2.797%	2	524	-29.252%
2024-12-09	7.15	7.15	7.15	7.15	+10.853%	13	522	-27.273%
2024-12-06	6.45	6.45	6.45	6.45	-12.245%	74	509	-19.380%
2024-11-29	7.35	7.35	7.35	7.35	+4.255%	52	518	-29.252%
2024-11-12	7.05	7.05	7.05	7.05	-4.082%	1	498	-26.241%
2024-11-07	7.35	7.35	7.35	7.35	-15.614%	1	497	-29.252%
2024-10-21	8.72	8.72	8.71	8.71	-3.437%	2	496	-40.299%
2024-10-14	9.09	9.09	9.00	9.02	-9.347%	7	497	-42.350%
2024-10-08	9.95	9.95	9.90	9.95	-15.678%	8	499	-47.739%
2024-09-25	11.80	11.80	11.80	11.80	-7.884%	1	495	-55.932%
2024-09-19	12.81	12.81	12.81	12.81	-5.947%	1	495	-59.407%
2024-09-17	13.62	13.62	13.62	13.62	-8.652%	5	494	-61.821%
2024-09-03	15.24	15.24	14.89	14.91	+10.608%	55	499	-65.124%
2024-08-30	13.51	13.51	13.45	13.48	+7.496%	100	452	-61.424%
2024-08-28	12.70	12.70	12.54	12.54	-1.647%	2	452	-58.533%
2024-08-23	12.75	12.75	12.75	12.75	-3.482%	2	451	-59.216%
2024-08-16	13.21	13.21	13.21	13.21	-0.076%	2	450	-60.636%
2024-08-15	13.22	13.22	13.22	13.22	-13.595%	1	450	-60.666%
2024-08-12	15.30	15.30	15.30	15.30	-11.047%	125	450	-66.013%
2024-08-09	17.20	17.20	17.20	17.20	+0.350%	2	325	-69.767%
2024-08-07	17.14	17.14	17.14	17.14	-12.551%	1	326	-69.662%
2024-08-06	19.60	19.60	19.60	19.60	-8.582%	1	325	-73.469%
2024-08-05	20.55	21.44	20.55	21.44	+52.489%	2	325	-75.746%
2024-07-26	14.06	14.06	14.06	14.06	-0.354%	2	324	-63.016%
2024-07-24	14.11	14.11	14.11	14.11	+11.542%	1	324	-63.147%
2024-07-17	12.65	12.65	12.65	12.65	+9.524%	2	324	-58.893%
2024-07-16	11.55	11.55	11.55	11.55	+4.525%	3	324	-54.978%
2024-07-15	11.05	11.05	11.05	11.05	+8.867%	10	324	-52.941%
2024-07-10	10.30	10.30	10.15	10.15	0.000%	8	324	-48.768%
2024-07-09	10.15	10.15	10.15	10.15	-12.876%	5	322	-48.768%
2024-07-03	11.70	11.70	11.65	11.65	-1.688%	31	320	-55.365%
2024-07-02	11.90	11.90	11.85	11.85	+0.851%	61	320	-56.118%
2024-07-01	11.75	11.75	11.75	11.75	+0.427%	21	320	-55.745%
2024-06-28	11.70	11.70	11.70	11.70	-8.235%	20	299	-55.556%
2024-06-24	12.75	12.75	12.75	12.75	+16.972%	10	299	-59.216%
2024-06-18	10.90	10.90	10.90	10.90	+2.347%	10	306	-52.294%
2024-06-14	10.65	10.80	10.65	10.65	0.000%	3	306	-51.174%
2024-06-13	10.70	10.70	10.65	10.65	-3.182%	2	307	-51.174%
2024-06-12	11.00	11.00	11.00	11.00	-1.079%	1	309	-52.727%
2024-06-10	11.12	11.12	11.12	11.12	0.000%	1	310	-53.237%