Dark

NVDA20261218P550
NVDA Dec 18 2026 550.00 Put (NVDA261218P00550000)
option OPRA

Inactive

Jun 7, 2024

38.00+2.981%(+1.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	37.7300	38.0000	37.7300	38.0000	+2.981%	6	295	0.000%
2024-06-06	36.9000	36.9000	36.9000	36.9000	-4.651%	1	292	+2.981%
2024-06-05	38.9000	38.9000	38.7000	38.7000	-6.814%	2	292	-1.809%
2024-06-04	41.5300	41.5300	41.5300	41.5300	-9.717%	1	292	-8.500%
2024-05-31	46.0000	46.0000	46.0000	46.0000	+10.391%	10	292	-17.391%
2024-05-30	41.1000	41.7000	41.0000	41.6700	+0.871%	14	287	-8.807%
2024-05-29	41.9500	41.9500	40.6000	41.3100	-0.458%	30	287	-8.013%
2024-05-28	41.0400	41.5000	40.9000	41.5000	-7.055%	16	298	-8.434%
2024-05-24	45.8000	45.9000	44.6500	44.6500	-6.921%	14	290	-14.894%
2024-05-23	47.5300	47.9700	45.6800	47.9700	-16.063%	29	287	-20.784%
2024-05-22	57.6500	59.0200	57.1500	57.1500	-1.483%	3	287	-33.508%
2024-05-21	59.5000	59.5000	58.0100	58.0100	-0.838%	4	288	-34.494%
2024-05-20	58.7000	59.0000	58.5000	58.5000	-4.878%	5	288	-35.043%
2024-05-17	61.5000	61.5000	61.5000	61.5000	+2.024%	2	289	-38.211%
2024-05-16	60.2800	60.2800	60.2800	60.2800	+0.634%	1	288	-36.961%
2024-05-15	62.4500	62.4500	59.9000	59.9000	-5.521%	6	287	-36.561%
2024-05-14	64.1000	64.6500	63.4000	63.4000	-1.461%	8	288	-40.063%
2024-05-13	66.5000	66.5000	64.3400	64.3400	-3.219%	4	287	-40.939%
2024-05-07	66.4800	66.4800	66.4800	66.4800	+3.519%	1	286	-42.840%
2024-05-06	64.4900	64.5000	64.1100	64.2200	-5.489%	20	285	-40.828%
2024-05-03	68.2500	68.5200	67.0900	67.9500	-4.296%	114	285	-44.077%
2024-05-02	71.0000	71.0000	71.0000	71.0000	-9.612%	5	281	-46.479%
2024-05-01	73.0000	78.5500	73.0000	78.5500	+12.940%	3	279	-51.623%
2024-04-30	68.2000	70.7700	68.2000	69.5500	-0.996%	12	277	-45.363%
2024-04-29	70.2500	70.2500	70.2500	70.2500	+0.357%	1	273	-45.907%
2024-04-26	68.7000	70.0000	68.7000	70.0000	-4.814%	8	272	-45.714%
2024-04-25	76.4000	76.4000	73.5000	73.5400	-5.718%	12	271	-48.327%
2024-04-24	73.0000	78.0000	73.0000	78.0000	+5.405%	6	266	-51.282%
2024-04-23	76.5000	76.5000	74.0000	74.0000	-8.856%	5	261	-48.649%
2024-04-22	81.1900	81.1900	81.1900	81.1900	-5.943%	5	258	-53.196%
2024-04-19	75.0000	86.3200	75.0000	86.3200	+19.889%	9	258	-55.978%
2024-04-17	67.4000	72.0000	67.4000	72.0000	+5.882%	7	250	-47.222%
2024-04-16	68.7900	68.7900	68.0000	68.0000	-2.857%	2	245	-44.118%
2024-04-15	70.0000	70.0000	70.0000	70.0000	+1.449%	1	244	-45.714%
2024-04-12	67.2500	69.0000	67.2500	69.0000	+5.039%	6	243	-44.928%
2024-04-11	68.0000	68.0000	65.5000	65.6900	-4.797%	7	241	-42.153%
2024-04-10	71.5000	71.5000	69.0000	69.0000	-8.123%	21	241	-44.928%
2024-04-09	75.1000	75.1000	75.1000	75.1000	+6.223%	1	258	-49.401%
2024-04-08	70.1600	70.7000	70.0000	70.7000	-2.118%	10	257	-46.252%
2024-04-05	73.0000	73.0000	72.2300	72.2300	-2.392%	4	261	-47.390%
2024-04-04	68.5500	74.0000	68.5000	74.0000	+5.413%	5	261	-48.649%
2024-04-03	70.2000	70.2000	70.2000	70.2000	-1.818%	1	256	-45.869%
2024-04-02	71.5000	71.5000	71.5000	71.5000	0.000%	1	255	-46.853%
2024-03-28	71.5000	71.5000	71.5000	71.5000	-0.694%	1	255	-46.853%
2024-03-27	70.2900	73.0000	70.1000	72.0000	+6.667%	6	255	-47.222%
2024-03-26	66.1500	67.5000	66.1500	67.5000	+1.887%	2	250	-43.704%
2024-03-25	66.0000	66.2500	65.5000	66.2500	-0.898%	31	251	-42.642%
2024-03-22	67.6400	67.6400	66.8500	66.8500	-6.438%	32	227	-43.156%
2024-03-19	71.4500	71.4500	71.4500	71.4500	-2.123%	1	211	-46.816%
2024-03-18	73.2200	75.7500	73.0000	73.0000	-2.145%	10	212	-47.945%
2024-03-14	74.5500	74.6000	74.5500	74.6000	+8.430%	3	210	-49.062%
2024-03-12	70.6500	70.7500	68.8000	68.8000	-6.775%	8	207	-44.767%
2024-03-11	74.7000	76.8000	73.8000	73.8000	+0.136%	12	215	-48.509%
2024-03-08	64.5200	73.7000	64.5200	73.7000	+7.231%	46	220	-48.440%
2024-03-07	66.7500	68.7300	66.7500	68.7300	-2.621%	9	197	-44.711%
2024-03-04	69.5000	70.5800	69.5000	70.5800	-0.675%	22	204	-46.160%
2024-03-01	71.3800	71.7000	71.0600	71.0600	-3.056%	8	202	-46.524%
2024-02-29	71.9000	73.3000	71.9000	73.3000	-1.611%	3	200	-48.158%
2024-02-28	74.0000	74.5000	74.0000	74.5000	+3.501%	2	201	-48.993%
2024-02-27	72.0500	72.0500	71.9800	71.9800	-1.935%	2	199	-47.208%
2024-02-26	72.7500	73.4000	71.5700	73.4000	+2.586%	5	198	-48.229%
2024-02-23	70.4500	76.5000	70.4500	71.5500	-5.307%	36	198	-46.890%
2024-02-22	76.2000	77.5000	75.4300	75.5600	-17.330%	26	194	-49.709%
2024-02-21	95.0000	96.0000	91.4000	91.4000	-1.720%	12	174	-58.425%
2024-02-20	97.4300	97.4300	93.0000	93.0000	+6.456%	54	162	-59.140%
2024-02-15	88.0800	88.0800	87.3600	87.3600	+0.587%	71	166	-56.502%
2024-02-14	84.4900	87.3000	84.4900	86.8500	-5.495%	66	145	-56.246%
2024-02-13	85.0400	91.9000	85.0400	91.9000	+7.347%	6	133	-58.651%
2024-02-12	83.3000	85.6100	83.3000	85.6100	-0.338%	14	136	-55.613%
2024-02-09	86.0000	86.0000	85.9000	85.9000	-4.290%	22	139	-55.763%
2024-02-08	89.7500	89.7500	89.7500	89.7500	+0.257%	20	131	-57.660%
2024-02-07	89.7000	89.7000	89.5200	89.5200	-2.175%	21	131	-57.551%
2024-02-06	86.8800	93.5500	86.8800	91.5100	+4.895%	68	116	-58.474%
2024-02-05	89.6000	89.6000	85.5500	87.2400	-6.685%	63	125	-56.442%
2024-02-02	98.0000	98.0000	91.8900	93.4900	-7.298%	49	106	-59.354%
2024-02-01	103.9800	103.9800	100.8500	100.8500	-3.952%	4	105	-62.320%
2024-01-31	105.0000	105.0000	105.0000	105.0000	+4.634%	3	105	-63.810%
2024-01-30	99.2700	100.3500	99.2700	100.3500	-0.644%	2	102	-62.133%
2024-01-29	103.0400	103.0400	101.0000	101.0000	-2.179%	51	100	-62.376%
2024-01-25	101.1700	105.0000	100.9000	103.2500	+0.604%	18	56	-63.196%
2024-01-24	105.3000	105.3000	99.7200	102.6300	-5.235%	18	48	-62.974%
2024-01-23	108.3000	108.3000	108.3000	108.3000	-0.157%	1	36	-64.912%
2024-01-22	109.6900	109.6900	107.5500	108.4700	-8.185%	5	35	-64.967%
2024-01-18	116.7300	118.1400	116.7300	118.1400	-3.928%	6	35	-67.835%
2024-01-17	123.5800	123.5800	120.0000	122.9700	+1.889%	5	39	-69.098%
2024-01-16	121.7000	121.7000	120.6900	120.6900	+1.165%	11	36	-68.514%
2024-01-12	119.3000	119.3000	119.3000	119.3000	-5.684%	2	24	-68.148%
2024-01-11	126.0000	128.5000	125.3500	126.4900	-1.102%	18	24	-69.958%
2024-01-10	127.8000	128.4000	127.6700	127.9000	-1.441%	4	12	-70.289%
2024-01-09	128.5400	129.7700	128.4500	129.7700	-3.012%	7	11	-70.717%
2024-01-08	137.9000	138.1100	133.8000	133.8000	0.000%	4	4	-71.599%