Dark

NVDA20261218P450
NVDA Dec 18 2026 450.00 Put (NVDA261218P00450000)
option OPRA

Inactive

Jun 7, 2024

22.10-1.119%(-0.25)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	17.6000	23.0000	17.6000	22.1000	-1.119%	30	1,621	0.000%
2024-06-06	22.0000	22.3900	22.0000	22.3500	+1.591%	6	1,614	-1.119%
2024-06-05	23.5000	23.5000	22.0000	22.0000	-8.333%	10	1,614	+0.455%
2024-06-04	24.0000	24.0000	24.0000	24.0000	-9.125%	2	1,610	-7.917%
2024-05-31	25.5000	26.5000	25.5000	26.4100	+10.641%	6	1,610	-16.320%
2024-05-30	24.0000	24.0000	23.8700	23.8700	+0.590%	2	1,610	-7.415%
2024-05-29	24.6000	24.6000	23.7300	23.7300	-0.420%	18	1,611	-6.869%
2024-05-28	23.8000	23.8300	22.7000	23.8300	-6.659%	45	1,628	-7.260%
2024-05-24	26.6000	26.6000	25.5300	25.5300	-5.269%	94	1,625	-13.435%
2024-05-23	29.0000	29.0000	26.9500	26.9500	-18.825%	4	1,626	-17.996%
2024-05-22	33.2000	33.2000	33.2000	33.2000	-1.337%	1	1,626	-33.434%
2024-05-21	35.0000	35.0000	33.6500	33.6500	-3.720%	6	1,626	-34.324%
2024-05-16	34.9500	34.9500	34.9500	34.9500	-1.327%	1	1,624	-36.767%
2024-05-15	36.8000	36.8000	35.4200	35.4200	-9.412%	3	1,624	-37.606%
2024-05-10	38.8000	39.1000	38.8000	39.1000	-2.494%	4	1,626	-43.478%
2024-05-09	39.3800	40.1000	39.3800	40.1000	+2.218%	11	1,626	-44.888%
2024-05-08	39.2300	39.2300	39.2300	39.2300	+4.169%	1	1,622	-43.666%
2024-05-06	38.2000	38.2000	37.6600	37.6600	-6.412%	25	1,622	-41.317%
2024-05-03	40.7500	40.7500	40.1500	40.2400	-4.213%	46	1,642	-45.080%
2024-05-02	43.1400	43.5000	42.0000	42.0100	-6.644%	7	1,622	-47.393%
2024-05-01	45.8500	46.6600	43.1000	45.0000	+6.888%	7	1,625	-50.889%
2024-04-30	40.5000	42.1000	40.5000	42.1000	+1.446%	5	1,621	-47.506%
2024-04-26	41.5500	42.1000	41.5000	41.5000	-7.778%	6	1,621	-46.747%
2024-04-25	45.1000	45.3000	45.0000	45.0000	-1.099%	4	1,622	-50.889%
2024-04-24	42.8800	45.5000	42.8800	45.5000	+2.477%	5	1,622	-51.429%
2024-04-23	45.0000	45.0000	44.0000	44.4000	-8.170%	6	1,618	-50.225%
2024-04-22	50.2200	50.2200	48.3500	48.3500	-8.341%	4	1,616	-54.292%
2024-04-19	46.0000	52.7500	46.0000	52.7500	+22.106%	28	1,613	-58.104%
2024-04-18	43.0000	43.2000	43.0000	43.2000	+0.465%	3	1,598	-48.843%
2024-04-17	41.3700	43.0000	41.3700	43.0000	+6.173%	5	1,599	-48.605%
2024-04-16	40.9700	41.1500	40.2300	40.5000	-3.571%	72	1,596	-45.432%
2024-04-15	40.6500	42.0000	39.0000	42.0000	+2.439%	14	1,545	-47.381%
2024-04-12	39.8000	41.0000	39.8000	41.0000	+5.670%	10	1,544	-46.098%
2024-04-11	41.0000	41.0500	38.8000	38.8000	-7.399%	46	1,541	-43.041%
2024-04-10	43.9000	43.9000	41.9000	41.9000	-4.773%	2	1,540	-47.255%
2024-04-09	44.7500	45.2000	43.6000	44.0000	+3.165%	9	1,539	-49.773%
2024-04-08	42.0200	42.6500	42.0200	42.6500	+1.306%	4	1,535	-48.183%
2024-04-05	43.4000	43.4000	42.1000	42.1000	-4.751%	8	1,535	-47.506%
2024-04-04	41.4000	44.2000	41.4000	44.2000	+1.961%	3	1,533	-50.000%
2024-04-03	43.3500	43.3500	43.3500	43.3500	+2.725%	2	1,530	-49.020%
2024-04-02	43.3000	43.3000	42.2000	42.2000	-0.776%	2	1,528	-47.630%
2024-04-01	42.5300	42.5300	42.5300	42.5300	-1.139%	1	1,526	-48.037%
2024-03-28	43.2500	43.3000	43.0200	43.0200	-1.330%	3	1,524	-48.629%
2024-03-27	41.8000	44.0000	41.8000	43.6000	+6.341%	14	1,524	-49.312%
2024-03-26	40.2000	41.0000	40.2000	41.0000	+1.485%	14	1,516	-46.098%
2024-03-25	41.0000	41.0000	39.8000	40.4000	-1.102%	15	1,506	-45.297%
2024-03-22	42.7000	42.7000	40.6400	40.8500	-0.850%	52	1,506	-45.900%
2024-03-21	41.2000	41.2000	41.2000	41.2000	-4.850%	1	1,502	-46.359%
2024-03-19	44.6000	44.6000	41.9000	43.3000	-3.991%	29	1,502	-48.961%
2024-03-18	44.6500	45.5000	44.6500	45.1000	-1.957%	3	1,489	-50.998%
2024-03-15	46.0000	46.0000	45.9000	46.0000	+1.322%	10	1,485	-51.957%
2024-03-14	45.4500	46.0000	45.0000	45.4000	+3.748%	16	1,485	-51.322%
2024-03-13	45.0000	45.0000	43.7600	43.7600	-0.883%	2	1,470	-49.497%
2024-03-12	43.0000	44.3500	43.0000	44.1500	-3.392%	5	1,468	-49.943%
2024-03-11	45.1500	45.7000	45.0000	45.7000	+6.279%	4	1,468	-51.641%
2024-03-08	40.1000	46.0000	38.0300	43.0000	+3.241%	260	1,466	-48.605%
2024-03-07	40.8000	41.6500	40.8000	41.6500	+1.043%	9	1,408	-46.939%
2024-03-06	42.5000	42.5000	41.0000	41.2200	-8.400%	9	1,407	-46.385%
2024-03-05	44.2000	45.0000	44.2000	45.0000	+2.928%	2	1,409	-50.889%
2024-03-04	41.5000	43.7200	41.2500	43.7200	+2.437%	140	1,408	-49.451%
2024-03-01	43.6100	43.6100	42.6400	42.6800	-3.439%	64	1,403	-48.219%
2024-02-29	42.9800	44.2000	42.9800	44.2000	-0.674%	22	1,432	-50.000%
2024-02-28	44.9500	44.9500	43.7000	44.5000	+3.488%	25	1,431	-50.337%
2024-02-27	44.0500	44.0500	43.0000	43.0000	-2.273%	4	1,408	-48.605%
2024-02-26	44.5000	44.5000	43.4800	44.0000	-1.146%	34	1,406	-49.773%
2024-02-23	42.9000	45.2400	42.7500	44.5100	+3.248%	110	1,375	-50.348%
2024-02-22	47.5600	50.0000	43.1100	43.1100	-25.026%	41	1,373	-48.736%
2024-02-21	59.4300	59.6500	56.7000	57.5000	+0.877%	439	1,361	-61.565%
2024-02-20	57.0000	58.6500	55.8200	57.0000	+7.852%	23	1,199	-61.228%
2024-02-16	52.4100	52.9000	51.8500	52.8500	-1.196%	124	1,170	-58.184%
2024-02-15	53.5000	54.2000	52.9500	53.4900	+2.080%	116	1,170	-58.684%
2024-02-14	51.3200	53.8500	51.3200	52.4000	-1.225%	87	1,141	-57.824%
2024-02-13	55.0000	55.0000	51.3000	53.0500	+1.048%	157	1,135	-58.341%
2024-02-12	51.8500	53.7500	48.2000	52.5000	+1.646%	158	1,067	-57.905%
2024-02-09	53.2000	53.2500	51.6500	51.6500	-4.705%	21	1,021	-57.212%
2024-02-08	52.9900	54.2000	52.8500	54.2000	+2.264%	99	1,018	-59.225%
2024-02-07	53.5600	53.7500	53.0000	53.0000	-3.741%	18	1,007	-58.302%
2024-02-06	53.8000	57.0000	53.5000	55.0600	+2.533%	73	1,004	-59.862%
2024-02-05	55.0500	55.8000	52.2500	53.7000	-4.158%	125	994	-58.845%
2024-02-02	60.0000	60.0000	55.3000	56.0300	-10.208%	144	995	-60.557%
2024-02-01	62.5000	62.9500	62.2500	62.4000	-0.716%	13	973	-64.583%
2024-01-31	62.5000	64.0500	62.2500	62.8500	+3.713%	54	966	-64.837%
2024-01-30	60.5000	61.1500	60.3000	60.6000	-0.656%	10	966	-63.531%
2024-01-29	62.0000	62.6500	61.0000	61.0000	-4.762%	64	966	-63.770%
2024-01-26	64.0000	64.0500	63.9000	64.0500	+2.121%	4	968	-65.496%
2024-01-25	61.4000	63.8000	60.9000	62.7200	-0.523%	104	968	-64.764%
2024-01-24	65.0000	65.0000	60.9000	63.0500	-5.117%	295	977	-64.948%
2024-01-23	68.3000	68.3000	66.4500	66.4500	-2.494%	11	865	-66.742%
2024-01-22	64.5000	68.1500	64.5000	68.1500	+0.888%	13	856	-67.572%
2024-01-19	68.7100	68.7100	67.1000	67.5500	-7.529%	104	859	-67.283%
2024-01-18	72.8000	73.5000	72.0500	73.0500	-3.181%	103	841	-69.747%
2024-01-17	75.5000	76.0000	74.0300	75.4500	+0.466%	17	789	-70.709%
2024-01-16	76.8500	76.8500	73.9000	75.1000	-4.514%	76	783	-70.573%
2024-01-12	79.0000	79.1500	78.1000	78.6500	+0.511%	101	714	-71.901%
2024-01-11	78.3000	80.8000	77.6000	78.2500	-2.188%	242	714	-71.757%
2024-01-10	80.2000	81.2500	76.1000	80.0000	-2.795%	573	596	-72.375%
2024-01-09	85.2500	85.2500	79.2700	82.3000	-4.580%	533	304	-73.147%
2024-01-08	86.5000	86.7500	86.2000	86.2500	-5.324%	68	39	-74.377%
2024-01-05	91.8200	91.8200	91.1000	91.1000	0.000%	3	3	-75.741%