Dark

NVDA20261218P118
NVDA Dec 18 2026 118.00 Put (NVDA261218P00118000)
option OPRA

EOD

Jun 24, 2025

13.22-6.241%(-0.88)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-24	13.22	13.22	13.22	13.22	-6.241%	28	1,154	0.000%
2025-06-23	14.10	14.10	14.10	14.10	-5.686%	28	1,182	-6.241%
2025-06-20	14.75	14.95	14.75	14.95	-0.993%	8	1,154	-11.572%
2025-06-12	15.59	15.59	15.10	15.10	-0.658%	7	1,153	-12.450%
2025-06-11	15.20	15.20	15.20	15.20	-2.376%	12	1,153	-13.026%
2025-06-10	15.55	15.65	15.55	15.57	-0.828%	7	1,165	-15.093%
2025-06-09	15.43	15.75	15.43	15.70	-1.752%	3	1,164	-15.796%
2025-06-06	16.02	16.02	15.98	15.98	+1.203%	4	1,166	-17.272%
2025-06-05	15.50	15.79	15.50	15.79	-1.742%	2	1,165	-16.276%
2025-06-04	16.18	16.18	16.07	16.07	+0.375%	6	1,165	-17.735%
2025-06-03	16.01	16.01	16.01	16.01	-6.756%	30	1,164	-17.427%
2025-06-02	17.17	17.17	17.17	17.17	-3.539%	30	1,164	-23.005%
2025-05-30	17.72	17.80	17.72	17.80	+9.877%	6	1,164	-25.730%
2025-05-29	16.00	16.20	16.00	16.20	-8.526%	4	1,161	-18.395%
2025-05-28	18.10	18.12	17.71	17.71	-4.270%	27	1,164	-25.353%
2025-05-27	18.50	18.50	18.50	18.50	-0.804%	10	1,178	-28.541%
2025-05-21	18.65	18.65	18.65	18.65	+0.975%	10	1,188	-29.115%
2025-05-19	18.65	18.65	18.40	18.47	+1.039%	13	1,178	-28.424%
2025-05-15	18.48	18.48	17.97	18.28	+1.274%	8	1,180	-27.681%
2025-05-14	18.47	18.47	18.03	18.05	-6.573%	11	1,182	-26.759%
2025-05-13	19.33	19.33	19.14	19.32	-10.306%	12	1,184	-31.573%
2025-05-12	21.93	21.93	21.54	21.54	-9.305%	9	1,187	-38.626%
2025-05-08	23.56	23.75	23.56	23.75	-4.618%	7	1,193	-44.337%
2025-05-02	24.90	24.90	24.90	24.90	-2.544%	16	1,193	-46.908%
2025-05-01	25.55	25.55	25.55	25.55	-3.403%	1	1,193	-48.258%
2025-04-25	26.45	26.45	26.45	26.45	-27.135%	30	1,194	-50.019%
2025-04-08	36.30	36.30	36.30	36.30	+5.217%	1	1,179	-63.581%
2025-04-07	40.88	41.50	34.50	34.50	-3.008%	46	1,180	-61.681%
2025-04-04	34.57	35.57	34.57	35.57	+11.891%	202	1,225	-62.834%
2025-04-03	31.75	31.79	31.75	31.79	+10.767%	101	1,247	-58.415%
2025-03-28	28.70	28.70	28.70	28.70	+6.257%	10	1,302	-53.937%
2025-03-26	26.15	27.01	26.15	27.01	+12.589%	10	1,307	-51.055%
2025-03-24	23.99	23.99	23.99	23.99	-7.410%	25	1,307	-44.894%
2025-03-21	25.91	25.91	25.91	25.91	+2.817%	20	1,332	-48.977%
2025-03-20	25.20	25.20	25.20	25.20	-2.515%	25	1,342	-47.540%
2025-03-19	26.14	26.14	25.85	25.85	-0.309%	7	1,317	-48.859%
2025-03-17	25.08	25.93	25.03	25.93	+1.686%	410	1,311	-49.017%
2025-03-14	25.35	25.50	25.35	25.50	-5.380%	1,200	1,672	-48.157%
2025-03-13	26.95	26.95	26.95	26.95	-1.678%	20	2,127	-50.946%
2025-03-12	27.30	27.41	27.27	27.41	-10.513%	1,000	2,127	-51.769%
2025-03-10	30.65	30.65	30.61	30.63	+7.738%	20	1,444	-56.840%
2025-03-07	30.00	30.48	28.40	28.43	-1.966%	70	1,455	-53.500%
2025-03-06	29.00	29.00	29.00	29.00	+8.982%	5	1,460	-54.414%
2025-03-04	28.14	28.14	26.61	26.61	-6.925%	7	1,460	-50.319%
2025-03-03	26.97	28.59	26.97	28.59	+26.225%	4	1,455	-53.760%
2025-02-27	22.65	22.65	22.65	22.65	-0.571%	10	1,457	-41.634%
2025-02-26	22.10	22.78	22.10	22.78	-2.650%	3	1,467	-41.967%
2025-02-25	23.37	23.40	23.37	23.40	+18.661%	5	1,465	-43.504%
2025-02-21	19.72	19.72	19.72	19.72	-4.132%	2	1,465	-32.961%
2025-02-14	20.57	20.57	20.57	20.57	-5.425%	4	1,468	-35.732%
2025-02-13	21.75	21.75	21.75	21.75	-5.063%	1	1,467	-39.218%
2025-02-12	22.91	22.91	22.91	22.91	+2.966%	2	1,467	-42.296%
2025-02-11	22.25	22.25	22.25	22.25	+0.679%	10	1,467	-40.584%
2025-02-10	22.09	22.21	21.90	22.10	-5.636%	14	1,477	-40.181%
2025-02-07	23.55	23.55	23.41	23.42	-3.303%	14	1,468	-43.553%
2025-02-06	24.22	24.22	24.22	24.22	-9.390%	1	1,468	-45.417%
2025-02-04	26.57	26.73	26.57	26.73	-3.676%	4	1,469	-50.542%
2025-02-03	30.00	30.00	27.68	27.75	+6.567%	361	1,471	-52.360%
2025-01-31	26.04	26.04	26.04	26.04	+0.154%	2	1,542	-49.232%
2025-01-30	27.60	27.92	26.00	26.00	+1.961%	39	1,543	-49.154%
2025-01-29	24.40	25.50	24.40	25.50	+7.368%	18	1,542	-48.157%
2025-01-28	25.70	25.70	23.75	23.75	-12.908%	2	1,542	-44.337%
2025-01-27	24.00	27.71	24.00	27.27	+46.613%	143	1,541	-51.522%
2025-01-24	18.31	18.61	18.31	18.60	+2.198%	210	1,517	-28.925%
2025-01-23	18.35	18.35	18.20	18.20	+0.165%	2	1,412	-27.363%
2025-01-22	18.30	18.31	18.17	18.17	-5.610%	82	1,412	-27.243%
2025-01-21	19.25	19.25	19.25	19.25	-14.406%	1	1,334	-31.325%
2025-01-14	22.45	22.49	22.44	22.49	+5.389%	16	1,334	-41.218%
2025-01-10	21.60	21.66	21.33	21.34	+4.098%	28	1,334	-38.051%
2025-01-08	20.80	21.10	20.45	20.50	+6.053%	9	1,330	-35.512%
2025-01-07	19.33	19.33	19.33	19.33	+6.326%	2	1,330	-31.609%
2025-01-06	18.40	18.40	18.10	18.18	-7.103%	222	1,330	-27.283%
2025-01-03	19.60	19.60	19.48	19.57	-8.122%	600	1,460	-32.448%
2024-12-27	21.30	21.30	21.30	21.30	+3.902%	8	1,310	-37.934%
2024-12-26	21.00	21.00	20.40	20.50	-3.347%	9	1,314	-35.512%
2024-12-23	21.21	21.21	21.21	21.21	-5.817%	2,000	1,312	-37.671%
2024-12-20	22.80	22.80	22.52	22.52	-4.129%	31	2,724	-41.297%
2024-12-19	23.50	23.51	23.49	23.49	+5.811%	100	2,724	-43.721%
2024-12-18	22.20	22.20	22.20	22.20	+13.905%	30	2,739	-40.450%
2024-12-06	19.50	19.50	19.49	19.49	+0.309%	60	2,709	-32.170%
2024-12-05	19.43	19.43	19.43	19.43	-0.257%	1	2,709	-31.961%
2024-12-04	19.39	19.48	19.37	19.48	-4.743%	285	2,709	-32.136%
2024-12-03	20.52	20.53	20.45	20.45	-1.871%	280	2,779	-35.355%
2024-12-02	20.66	20.84	20.66	20.84	-0.144%	126	2,916	-36.564%
2024-11-29	20.87	20.87	20.87	20.87	-4.485%	50	2,941	-36.655%
2024-11-26	21.85	21.85	21.85	21.85	+5.811%	29	2,916	-39.497%
2024-11-21	20.97	20.97	20.19	20.65	+0.145%	406	2,887	-35.981%
2024-11-20	21.00	21.00	20.62	20.62	-0.961%	11	2,493	-35.887%
2024-11-19	20.82	20.82	20.82	20.82	+2.159%	5	2,492	-36.503%
2024-11-14	20.42	20.43	19.83	20.38	+3.347%	112	2,492	-35.132%
2024-11-12	19.63	19.72	19.63	19.72	+0.407%	110	2,577	-32.961%
2024-11-08	19.71	19.77	19.64	19.64	-0.406%	238	2,480	-32.688%
2024-11-07	19.70	19.81	19.70	19.72	-4.964%	60	2,582	-32.961%
2024-11-06	21.00	21.00	20.73	20.75	-7.366%	62	2,622	-36.289%
2024-11-05	22.35	22.44	22.20	22.40	-2.609%	341	2,640	-40.982%
2024-11-04	23.23	23.23	22.98	23.00	-6.084%	240	2,740	-42.522%
2024-10-31	24.40	24.49	24.40	24.49	+9.870%	2	2,580	-46.019%
2024-10-29	22.29	22.29	22.29	22.29	-0.491%	3	2,580	-40.691%
2024-10-22	22.40	22.40	22.40	22.40	-4.151%	1	2,580	-40.982%
2024-10-18	23.37	23.37	23.36	23.37	+0.950%	8	2,580	-43.432%
2024-10-14	23.70	23.70	23.15	23.15	-5.664%	30	2,580	-42.894%
2024-10-08	24.86	24.90	24.54	24.54	-5.977%	10	2,595	-46.129%
2024-10-07	26.10	26.10	26.10	26.10	-2.902%	1	2,592	-49.349%
2024-10-04	27.09	27.09	26.88	26.88	-3.205%	202	2,592	-50.818%
2024-10-03	27.80	27.92	27.35	27.77	-7.863%	19	2,602	-52.395%
2024-10-01	29.52	30.14	29.50	30.14	+6.502%	16	2,612	-56.138%
2024-09-30	29.30	29.30	28.30	28.30	-2.110%	41	2,614	-53.286%
2024-09-27	28.91	28.91	28.91	28.91	+3.176%	2	2,614	-54.272%
2024-09-26	27.30	28.30	27.30	28.02	-0.638%	36	2,614	-52.819%
2024-09-25	27.70	28.23	27.70	28.20	-1.776%	60	2,643	-53.121%
2024-09-24	28.55	28.71	28.55	28.71	-4.459%	99	2,674	-53.953%
2024-09-20	30.05	30.05	30.05	30.05	+1.623%	20	2,628	-56.007%
2024-09-19	29.57	29.57	29.57	29.57	-5.346%	1	2,628	-55.293%
2024-09-18	31.24	31.24	31.24	31.24	+0.774%	5	2,628	-57.682%
2024-09-17	31.13	31.13	31.00	31.00	-0.958%	27	2,628	-57.355%
2024-09-13	31.13	31.35	31.13	31.30	+0.968%	32	2,603	-57.764%
2024-09-12	31.50	31.50	31.00	31.00	-3.125%	2	2,604	-57.355%
2024-09-11	32.35	32.35	32.00	32.00	-9.091%	2	2,603	-58.688%
2024-09-10	35.20	35.20	35.20	35.20	-5.630%	5	2,603	-62.443%
2024-09-06	36.15	37.30	36.15	37.30	+7.835%	290	2,603	-64.558%
2024-09-05	34.59	34.59	34.59	34.59	+1.229%	1	2,621	-61.781%
2024-09-04	34.17	34.17	34.16	34.17	-0.813%	10	2,621	-61.311%
2024-09-03	33.38	34.45	33.38	34.45	+12.215%	103	2,614	-61.626%
2024-08-30	30.36	31.15	30.36	30.70	-0.968%	48	2,503	-56.938%
2024-08-29	29.60	31.00	29.60	31.00	+5.947%	36	2,503	-57.355%
2024-08-28	29.15	29.28	28.95	29.26	+2.058%	10	2,491	-54.819%
2024-08-27	28.82	28.82	28.67	28.67	-0.624%	36	2,489	-53.889%
2024-08-23	28.53	28.85	28.53	28.85	-4.089%	48	2,495	-54.177%
2024-08-22	28.83	30.08	28.75	30.08	+3.297%	23	2,495	-56.051%
2024-08-21	28.98	29.12	28.98	29.12	-0.614%	4	2,501	-54.602%
2024-08-20	29.30	29.30	29.30	29.30	+1.034%	20	2,505	-54.881%
2024-08-19	29.50	29.50	29.00	29.00	-2.357%	3	2,505	-54.414%
2024-08-16	29.70	29.70	29.70	29.70	0.000%	2	2,504	-55.488%
2024-08-15	30.55	30.55	29.50	29.70	-18.519%	14	2,504	-55.488%
2024-08-06	36.45	36.45	36.45	36.45	-16.781%	90	2,502	-63.731%
2024-08-05	42.85	43.80	42.85	43.80	+11.450%	3	2,412	-69.817%
2024-08-02	39.30	39.30	39.30	39.30	+28.473%	2	2,412	-66.361%
2024-08-01	30.59	30.59	30.59	30.59	-2.642%	2	2,412	-56.783%
2024-07-31	31.42	31.42	31.42	31.42	-3.472%	2	2,412	-57.925%
2024-07-26	32.55	32.55	32.55	32.55	+1.497%	4	2,410	-59.386%
2024-07-25	32.07	32.07	32.07	32.07	+1.167%	3	2,412	-58.778%
2024-07-24	30.55	31.71	30.55	31.70	+9.689%	41	2,409	-58.297%
2024-07-18	28.88	28.90	28.88	28.90	-2.955%	2	2,393	-54.256%
2024-07-17	29.56	29.90	29.56	29.78	+13.232%	28	2,393	-55.608%
2024-07-11	25.02	26.45	25.02	26.30	+5.707%	44	2,371	-49.734%
2024-07-10	24.88	24.88	24.88	24.88	-3.191%	2	2,408	-46.865%
2024-07-05	25.70	25.70	25.70	25.70	-11.073%	2	2,406	-48.560%
2024-07-01	28.90	28.90	28.90	28.90	+3.214%	1	2,405	-54.256%
2024-06-28	28.00	28.00	28.00	28.00	-5.085%	3	2,405	-52.786%
2024-06-25	29.50	29.50	29.50	29.50	-1.007%	1	2,405	-55.186%
2024-06-24	28.70	29.80	28.70	29.80	+5.861%	5	2,404	-55.638%
2024-06-21	27.75	28.15	27.75	28.15	+9.747%	40	2,400	-53.037%
2024-06-20	25.65	25.65	25.65	25.65	-0.117%	1	2,390	-48.460%
2024-06-18	25.70	25.70	25.68	25.68	-1.609%	50	2,389	-48.520%
2024-06-17	26.10	26.10	26.10	26.10	+1.953%	1	2,389	-49.349%
2024-06-14	26.00	26.00	25.38	25.60	-0.814%	249	2,388	-48.359%
2024-06-13	25.38	25.93	25.38	25.81	-2.235%	32	2,390	-48.780%
2024-06-12	26.27	26.45	26.27	26.40	-1.859%	8	2,403	-49.924%
2024-06-10	27.20	27.20	26.90	26.90	0.000%	3	2,400	-50.855%