Dark

NVDA20261218P600
NVDA Dec 18 2026 600.00 Put (NVDA261218P00600000)
option OPRA

Inactive

Jun 7, 2024

47.70-3.636%(-1.80)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	50.5000	50.5000	47.7000	47.7000	-3.636%	44	1,785	0.000%
2024-06-06	46.4000	50.2500	46.4000	49.5000	+3.774%	290	1,771	-3.636%
2024-06-05	49.6000	49.7500	47.3000	47.7000	-6.471%	52	1,535	0.000%
2024-06-04	52.0000	53.4000	51.0000	51.0000	-3.005%	15	1,523	-6.471%
2024-06-03	54.0000	54.5200	52.5800	52.5800	-8.810%	9	1,519	-9.281%
2024-05-31	56.3200	57.7300	56.3200	57.6600	+4.836%	86	1,517	-17.274%
2024-05-30	53.0500	55.3800	52.5200	55.0000	+6.921%	78	1,517	-13.273%
2024-05-29	53.5000	53.5000	51.3000	51.4400	-2.483%	27	1,506	-7.271%
2024-05-28	52.4500	53.2500	51.0000	52.7500	-7.228%	41	1,511	-9.573%
2024-05-24	59.5000	60.2400	56.8600	56.8600	-1.796%	82	1,513	-16.110%
2024-05-23	62.9000	62.9000	57.9000	57.9000	-19.595%	52	1,524	-17.617%
2024-05-22	73.6000	73.6000	72.0100	72.0100	+0.014%	14	1,524	-33.759%
2024-05-21	74.5000	74.5000	72.0000	72.0000	-1.974%	6	1,514	-33.750%
2024-05-20	74.0000	74.2000	72.8000	73.4500	-4.200%	59	1,517	-35.058%
2024-05-17	76.0000	77.3000	76.0000	76.6700	+2.706%	6	1,515	-37.785%
2024-05-16	75.0000	75.4500	74.4000	74.6500	+0.228%	6	1,513	-36.102%
2024-05-15	77.7500	78.5000	74.4800	74.4800	-6.066%	135	1,513	-35.956%
2024-05-14	82.1500	82.1500	79.1000	79.2900	-2.712%	58	1,518	-39.841%
2024-05-13	80.5000	81.5000	80.2600	81.5000	-0.670%	56	1,513	-41.472%
2024-05-10	80.9900	83.0000	80.9900	82.0500	-1.737%	12	1,511	-41.865%
2024-05-09	84.0000	85.0000	83.5000	83.5000	+3.023%	4	1,510	-42.874%
2024-05-08	82.1500	83.0000	81.0500	81.0500	-3.050%	4	1,507	-41.147%
2024-05-07	82.9000	83.6000	82.8100	83.6000	+4.762%	4	1,505	-42.943%
2024-05-06	81.7500	81.7500	79.5000	79.8000	-4.557%	79	1,504	-40.226%
2024-05-03	85.4900	85.6000	83.6100	83.6100	-5.525%	22	1,465	-42.949%
2024-05-02	90.0000	92.0000	88.5000	88.5000	-4.839%	17	1,465	-46.102%
2024-05-01	91.0100	97.1500	89.5000	93.0000	+6.407%	19	1,464	-48.710%
2024-04-30	85.7500	88.1000	85.0000	87.4000	+2.222%	57	1,460	-45.423%
2024-04-29	86.8200	87.8500	85.5000	85.5000	-0.350%	46	1,472	-44.211%
2024-04-26	90.8500	90.8500	85.2500	85.8000	-5.714%	22	1,462	-44.406%
2024-04-25	97.0000	97.0000	91.0000	91.0000	-5.208%	25	1,461	-47.582%
2024-04-24	89.2500	97.1200	89.2500	96.0000	+3.060%	15	1,440	-50.313%
2024-04-23	93.0000	93.1500	92.2500	93.1500	-4.167%	18	1,437	-48.792%
2024-04-22	101.2500	102.3300	97.2000	97.2000	-9.159%	4	1,438	-50.926%
2024-04-19	92.0000	107.0000	92.0000	107.0000	+19.154%	23	1,437	-55.421%
2024-04-18	92.3500	92.3500	87.4500	89.8000	-0.773%	25	1,430	-46.882%
2024-04-17	86.4500	90.5000	86.4500	90.5000	+5.564%	713	1,428	-47.293%
2024-04-16	85.0000	85.7300	85.0000	85.7300	-1.142%	2	1,497	-44.360%
2024-04-15	84.2000	86.7200	82.6000	86.7200	+4.482%	27	1,497	-44.995%
2024-04-12	83.0000	83.0000	83.0000	83.0000	+1.629%	2	1,498	-42.530%
2024-04-11	84.4500	84.4500	81.6700	81.6700	-4.658%	12	1,498	-41.594%
2024-04-10	88.0000	88.0000	85.6600	85.6600	-5.075%	29	1,499	-44.315%
2024-04-09	88.2000	93.5000	88.2000	90.2400	+3.297%	12	1,497	-47.141%
2024-04-08	86.0000	88.2500	86.0000	87.3600	+0.414%	38	1,488	-45.398%
2024-04-05	88.7500	88.9000	86.7500	87.0000	-4.396%	10	1,476	-45.172%
2024-04-04	84.5000	91.0000	84.5000	91.0000	+5.752%	44	1,474	-47.582%
2024-04-03	87.2500	87.6000	84.6900	86.0500	-0.290%	24	1,473	-44.567%
2024-04-02	88.5000	89.3100	86.1500	86.3000	+0.700%	45	1,463	-44.728%
2024-04-01	84.9000	87.5000	84.4000	85.7000	-1.267%	42	1,442	-44.341%
2024-03-28	87.6000	87.6000	86.4000	86.8000	-0.970%	29	1,422	-45.046%
2024-03-27	84.5000	89.4000	84.5000	87.6500	+3.118%	8	1,422	-45.579%
2024-03-26	82.7000	85.0000	82.2500	85.0000	+3.030%	18	1,417	-43.882%
2024-03-25	83.8000	83.8000	81.2500	82.5000	-1.198%	45	1,410	-42.182%
2024-03-22	85.8000	85.8000	82.8300	83.5000	-1.125%	124	1,412	-42.874%
2024-03-21	85.2000	87.1400	84.0100	84.4500	-1.916%	28	1,431	-43.517%
2024-03-20	86.7700	88.3500	86.1000	86.1000	-1.487%	40	1,441	-44.599%
2024-03-19	93.1000	94.0000	86.4500	87.4000	-5.268%	40	1,442	-45.423%
2024-03-18	89.6500	92.3500	89.6500	92.2600	-1.221%	14	1,444	-48.298%
2024-03-15	91.5000	93.6500	91.5000	93.4000	+2.637%	46	1,448	-48.929%
2024-03-14	92.0000	92.0000	91.0000	91.0000	+2.709%	3	1,448	-47.582%
2024-03-13	87.0000	90.0000	87.0000	88.6000	+4.235%	14	1,447	-46.163%
2024-03-12	87.4000	87.4000	85.0000	85.0000	-7.909%	21	1,450	-43.882%
2024-03-11	90.7500	92.6000	90.4000	92.3000	+3.708%	43	1,448	-48.321%
2024-03-08	81.9500	92.2500	81.9000	89.0000	+6.459%	72	1,426	-46.404%
2024-03-07	82.3500	84.8900	82.1500	83.6000	-1.065%	73	1,423	-42.943%
2024-03-06	85.2700	85.2700	83.4000	84.5000	-4.249%	59	1,386	-43.550%
2024-03-05	88.5000	89.5100	88.2500	88.2500	+3.337%	18	1,403	-45.949%
2024-03-04	85.8500	86.9000	84.1500	85.4000	-3.175%	99	1,406	-44.145%
2024-03-01	90.0000	90.3500	88.1000	88.2000	-2.649%	68	1,361	-45.918%
2024-02-29	90.0000	91.1500	89.8000	90.6000	-3.060%	30	1,360	-47.351%
2024-02-28	93.0000	93.4600	90.0000	93.4600	+3.856%	18	1,349	-48.962%
2024-02-27	90.0000	93.0000	89.9900	89.9900	-1.208%	61	1,345	-46.994%
2024-02-26	90.5000	92.5000	89.8000	91.0900	-0.989%	19	1,292	-47.634%
2024-02-23	85.6000	93.7500	85.6000	92.0000	-0.862%	252	1,293	-48.152%
2024-02-22	101.4500	101.4500	92.3700	92.8000	-20.629%	263	1,336	-48.599%
2024-02-21	116.0000	119.0000	116.0000	116.9200	+4.393%	767	1,324	-59.203%
2024-02-20	110.0000	119.4000	110.0000	112.0000	+5.511%	31	561	-57.411%
2024-02-16	106.1800	106.4000	106.0000	106.1500	-1.831%	16	549	-55.064%
2024-02-15	108.1300	108.1300	108.1300	108.1300	-1.700%	1	549	-55.886%
2024-02-14	105.1300	110.0000	105.1300	110.0000	+1.429%	12	549	-56.636%
2024-02-13	109.5000	109.5000	106.4000	108.4500	+1.308%	28	547	-56.017%
2024-02-12	103.8500	107.0500	103.8500	107.0500	+0.047%	8	522	-55.441%
2024-02-09	107.5500	108.7300	106.0000	107.0000	-1.582%	21	521	-55.421%
2024-02-08	106.9500	108.7200	106.9500	108.7200	+3.248%	2	519	-56.126%
2024-02-07	110.0000	111.4000	105.3000	105.3000	-9.224%	6	519	-54.701%
2024-02-06	111.5000	116.0000	111.3600	116.0000	+6.696%	17	519	-58.879%
2024-02-05	114.0000	114.0000	108.5700	108.7200	-4.965%	28	506	-56.126%
2024-02-02	120.8000	120.8000	114.0000	114.4000	-10.869%	155	116	-58.304%
2024-02-01	127.3000	128.3500	126.3200	128.3500	-0.272%	252	116	-62.836%
2024-01-31	130.0000	130.0000	127.9000	128.7000	+5.492%	7	116	-62.937%
2024-01-30	122.9900	124.0000	121.3500	122.0000	+1.667%	10	116	-60.902%
2024-01-29	127.0000	127.0000	120.0000	120.0000	-6.977%	12	116	-60.250%
2024-01-26	129.0000	129.0000	129.0000	129.0000	+1.296%	2	124	-63.023%
2024-01-25	124.4200	127.7500	124.4200	127.3500	-0.196%	33	122	-62.544%
2024-01-24	127.0000	130.9000	123.9700	127.6000	-4.705%	13	107	-62.618%
2024-01-22	135.0000	137.0000	132.0000	133.9000	-2.134%	23	96	-64.376%
2024-01-19	137.9300	138.0000	136.8200	136.8200	-5.563%	7	78	-65.137%
2024-01-18	144.0000	144.8800	142.5000	144.8800	-2.168%	5	76	-67.076%
2024-01-17	148.7500	148.7500	148.0900	148.0900	-0.276%	3	71	-67.790%
2024-01-16	152.0000	152.0000	140.5500	148.5000	-4.008%	3	72	-67.879%
2024-01-12	155.0000	155.0000	154.7000	154.7000	+1.111%	28	68	-69.166%
2024-01-11	157.2900	159.0200	153.0000	153.0000	-2.061%	31	68	-68.824%
2024-01-09	156.0000	160.0000	156.0000	156.2200	-6.667%	9	43	-69.466%
2024-01-08	169.0000	169.0000	167.2900	167.3800	-7.011%	35	34	-71.502%
2024-01-05	172.0000	180.0000	172.0000	180.0000	0.000%	35	33	-73.500%