Dark

NVDA20261218P500
NVDA Dec 18 2026 500.00 Put (NVDA261218P00500000)
option OPRA

Inactive

Jun 7, 2024

28.80-4.000%(-1.20)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	29.6500	29.6500	28.8000	28.8000	-4.000%	22	1,250	0.000%
2024-06-06	33.9000	33.9000	28.5000	30.0000	+1.695%	67	1,244	-4.000%
2024-06-05	30.9500	30.9500	28.8000	29.5000	-5.449%	46	1,253	-2.373%
2024-06-04	32.0000	32.5000	31.2000	31.2000	-4.147%	49	1,219	-7.692%
2024-06-03	33.0000	33.0000	32.2000	32.5500	-6.277%	534	1,243	-11.521%
2024-05-31	33.2500	36.0000	33.2500	34.7300	+3.672%	124	929	-17.075%
2024-05-30	30.9500	33.5000	30.9500	33.5000	+7.372%	57	910	-14.030%
2024-05-29	32.7800	32.8700	31.0000	31.2000	-0.637%	40	949	-7.692%
2024-05-28	31.5000	32.0000	31.2300	31.4000	-10.541%	38	975	-8.280%
2024-05-24	35.0000	35.4000	34.7900	35.1000	-2.905%	56	980	-17.949%
2024-05-23	36.3400	39.1500	35.0000	36.1500	-16.222%	142	980	-20.332%
2024-05-22	44.6000	45.6400	43.1500	43.1500	-7.204%	31	940	-33.256%
2024-05-21	46.5000	46.5000	46.5000	46.5000	+2.649%	5	924	-38.065%
2024-05-20	45.5000	45.5000	45.3000	45.3000	-5.210%	3	924	-36.424%
2024-05-17	47.3500	47.7900	47.3500	47.7900	+2.996%	8	922	-39.736%
2024-05-16	46.4000	46.4000	46.4000	46.4000	-0.939%	1	920	-37.931%
2024-05-15	48.9500	48.9500	46.8300	46.8400	-5.565%	5	920	-38.514%
2024-05-14	50.2500	50.2500	49.6000	49.6000	-1.294%	9	924	-41.935%
2024-05-13	50.6000	51.0000	50.0000	50.2500	-1.471%	7	923	-42.687%
2024-05-10	51.0000	51.0000	51.0000	51.0000	-2.857%	2	923	-43.529%
2024-05-09	51.8400	53.8000	51.8400	52.5000	+0.962%	15	922	-45.143%
2024-05-08	52.0000	52.0000	52.0000	52.0000	+0.971%	1	919	-44.615%
2024-05-07	53.6500	53.7000	51.2800	51.5000	+3.831%	117	919	-44.078%
2024-05-06	50.4000	50.6000	49.6000	49.6000	-6.415%	28	1,014	-41.935%
2024-05-03	53.0000	53.4400	52.9500	53.0000	-4.505%	52	1,007	-45.660%
2024-05-02	55.5000	55.5000	55.5000	55.5000	-6.171%	10	1,002	-48.108%
2024-05-01	58.5000	61.7500	58.5000	59.1500	+5.493%	16	992	-51.310%
2024-04-30	54.2700	56.3500	54.2700	56.0700	+1.392%	235	987	-48.636%
2024-04-29	55.8000	56.3800	55.3000	55.3000	+1.487%	6	1,027	-47.920%
2024-04-26	54.5000	54.6000	54.0500	54.4900	-7.956%	10	1,024	-47.146%
2024-04-25	60.1800	60.5000	59.2000	59.2000	-3.426%	10	1,024	-51.351%
2024-04-24	56.6500	61.3000	56.6500	61.3000	+5.508%	7	1,032	-53.018%
2024-04-23	61.0000	61.0000	58.1000	58.1000	-6.321%	27	1,035	-50.430%
2024-04-22	64.5000	66.0200	61.8100	62.0200	-9.513%	63	1,040	-53.563%
2024-04-19	58.2500	69.0000	58.0000	68.5400	+20.818%	39	1,060	-57.981%
2024-04-18	59.1300	60.0000	55.0700	56.7300	-0.995%	332	1,031	-49.233%
2024-04-17	54.0000	57.3600	54.0000	57.3000	+8.113%	10	1,122	-49.738%
2024-04-16	54.0000	54.0000	52.8600	53.0000	-3.986%	17	1,112	-45.660%
2024-04-15	51.5000	55.2000	51.5000	55.2000	+4.151%	5	1,101	-47.826%
2024-04-12	52.5000	53.0000	52.5000	53.0000	+3.314%	6	1,100	-45.660%
2024-04-11	53.0000	53.0000	51.3000	51.3000	-5.316%	59	1,099	-43.860%
2024-04-10	55.0000	55.0000	54.1800	54.1800	-6.101%	12	1,043	-46.844%
2024-04-09	58.0000	59.5000	57.7000	57.7000	+4.719%	424	1,037	-50.087%
2024-04-08	55.0000	55.1000	55.0000	55.1000	-1.201%	3	690	-47.731%
2024-04-05	57.4500	58.1300	55.7700	55.7700	-4.060%	40	691	-48.359%
2024-04-04	57.3000	58.1500	57.3000	58.1300	+5.499%	5	671	-50.456%
2024-04-03	55.6000	55.6000	53.4000	55.1000	-2.907%	4	667	-47.731%
2024-04-02	56.7500	56.7500	56.7500	56.7500	+4.033%	1	663	-49.251%
2024-04-01	54.5500	55.6900	54.5500	54.5500	-2.537%	8	662	-47.204%
2024-03-28	55.9700	55.9700	55.9700	55.9700	-0.674%	1	654	-48.544%
2024-03-27	56.8000	57.2000	56.3500	56.3500	+6.021%	7	654	-48.891%
2024-03-26	51.7500	53.1500	51.7500	53.1500	+2.212%	38	647	-45.814%
2024-03-25	52.8100	52.8100	51.5000	52.0000	-2.804%	18	620	-44.615%
2024-03-22	53.7500	53.7500	53.1500	53.5000	-2.727%	88	622	-46.168%
2024-03-21	53.5700	55.0000	53.5700	55.0000	+0.659%	21	642	-47.636%
2024-03-20	55.8500	55.8500	54.6400	54.6400	-0.655%	21	635	-47.291%
2024-03-19	59.9700	60.9000	54.7000	55.0000	-5.983%	11	636	-47.636%
2024-03-18	58.5300	60.3800	58.3000	58.5000	-3.624%	28	633	-50.769%
2024-03-15	59.5500	60.7000	59.0000	60.7000	+2.707%	10	626	-52.554%
2024-03-14	56.4000	60.0000	56.4000	59.1000	+4.565%	39	626	-51.269%
2024-03-13	62.5000	62.5000	56.1000	56.5200	+2.857%	87	627	-49.045%
2024-03-12	55.9600	57.0000	53.4000	54.9500	-5.568%	138	604	-47.589%
2024-03-11	57.6300	60.3500	57.6300	58.1900	+2.141%	48	543	-50.507%
2024-03-08	51.0500	59.0000	51.0500	56.9700	+5.500%	126	529	-49.447%
2024-03-07	52.3000	54.0000	52.3000	54.0000	+1.124%	14	492	-46.667%
2024-03-06	54.3500	54.4100	52.5500	53.4000	-4.643%	7	491	-46.067%
2024-03-05	55.6500	57.0000	55.6500	56.0000	+2.283%	22	492	-48.571%
2024-03-04	54.3300	56.0500	53.5300	54.7500	-2.406%	70	491	-47.397%
2024-03-01	57.2500	57.2500	55.9000	56.1000	-2.941%	46	437	-48.663%
2024-02-29	56.6200	57.8000	55.8100	57.8000	-1.197%	6	439	-50.173%
2024-02-28	58.5500	58.5500	57.0000	58.5000	+2.632%	8	438	-50.769%
2024-02-27	58.7900	59.0000	57.0000	57.0000	-1.452%	5	433	-49.474%
2024-02-26	58.1300	58.1300	56.5000	57.8400	-2.347%	17	432	-50.207%
2024-02-23	56.5500	68.6400	55.1200	59.2300	+1.161%	96	438	-51.376%
2024-02-22	60.9500	62.2300	58.1000	58.5500	-21.672%	136	406	-50.811%
2024-02-21	78.0000	78.0000	74.1000	74.7500	-0.426%	145	425	-61.472%
2024-02-20	74.0000	77.2500	74.0000	75.0700	+8.640%	32	296	-61.636%
2024-02-16	67.0000	69.1000	67.0000	69.1000	-1.286%	244	175	-58.321%
2024-02-15	69.5000	70.0000	68.5000	70.0000	+2.041%	6	175	-58.857%
2024-02-14	70.0200	70.0200	68.6000	68.6000	-1.902%	32	169	-58.017%
2024-02-13	71.5800	71.5800	67.6500	69.9300	+1.865%	103	199	-58.816%
2024-02-12	67.4900	70.0000	65.7700	68.6500	+2.463%	111	227	-58.048%
2024-02-09	69.8100	69.8100	67.0000	67.0000	-6.944%	36	143	-57.015%
2024-02-07	72.0000	72.0000	72.0000	72.0000	-3.356%	1	116	-60.000%
2024-02-06	71.0000	74.5000	71.0000	74.5000	+9.158%	9	116	-61.342%
2024-02-05	68.5000	71.5000	68.2500	68.2500	-6.507%	21	108	-57.802%
2024-02-02	75.9000	78.9500	72.2500	73.0000	-9.653%	26	109	-60.548%
2024-01-31	80.8000	80.8000	80.8000	80.8000	+2.408%	1	113	-64.356%
2024-01-30	78.3500	79.4200	77.5600	78.9000	-0.780%	11	113	-63.498%
2024-01-29	81.8700	81.8700	79.5200	79.5200	-3.331%	2	111	-63.783%
2024-01-26	82.5000	83.2000	81.7100	82.2600	+0.464%	74	111	-64.989%
2024-01-25	81.2500	81.8800	81.2500	81.8800	-0.462%	4	69	-64.827%
2024-01-24	80.7500	82.2600	78.5000	82.2600	-4.349%	40	70	-64.989%
2024-01-23	86.0000	86.0000	86.0000	86.0000	+0.526%	1	48	-66.512%
2024-01-22	84.9500	88.0000	84.9500	85.5500	-2.262%	8	47	-66.335%
2024-01-19	92.3500	92.3500	86.9400	87.5300	-7.863%	21	42	-67.097%
2024-01-18	95.0000	95.0000	95.0000	95.0000	-0.524%	2	39	-69.684%
2024-01-17	96.9400	96.9400	95.5000	95.5000	-1.880%	13	41	-69.843%
2024-01-16	98.9700	98.9700	96.0000	97.3300	-3.500%	14	50	-70.410%
2024-01-12	101.1700	101.1700	100.8600	100.8600	-0.247%	2	39	-71.446%
2024-01-11	100.7500	103.0000	100.7500	101.1100	-0.040%	15	39	-71.516%
2024-01-10	104.2000	104.2000	101.1500	101.1500	-3.667%	14	32	-71.527%
2024-01-09	106.9300	108.5800	100.7500	105.0000	-8.775%	36	26	-72.571%
2024-01-05	118.1600	118.1600	115.1000	115.1000	0.000%	17	17	-74.978%