Dark

NVDA20261218P63
NVDA Dec 18 2026 63.00 Put (NVDA261218P00063000)
option OPRA

Inactive

Jun 13, 2025

2.48+1.639%(+0.04)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	2.54	2.54	2.48	2.48	+1.639%	16	658	0.000%
2025-06-09	2.44	2.44	2.44	2.44	+2.954%	1	657	+1.639%
2025-06-05	2.37	2.37	2.37	2.37	-10.902%	11	658	+4.641%
2025-06-02	2.65	2.66	2.65	2.66	-2.206%	3	647	-6.767%
2025-05-30	2.72	2.72	2.72	2.72	+1.873%	4	648	-8.824%
2025-05-28	2.67	2.67	2.67	2.67	-6.969%	1	648	-7.116%
2025-05-15	2.87	2.87	2.87	2.87	-41.429%	1	649	-13.589%
2025-04-28	5.00	5.00	4.90	4.90	+10.112%	5	649	-49.388%
2025-04-25	4.45	4.45	4.45	4.45	-12.229%	2	649	-44.270%
2025-04-24	5.20	5.20	5.07	5.07	-20.657%	4	650	-51.085%
2025-04-11	6.39	6.39	6.39	6.39	+0.314%	2	649	-61.189%
2025-04-10	6.69	6.69	6.37	6.37	-17.273%	4	648	-61.068%
2025-04-09	7.70	7.70	7.70	7.70	-9.091%	10	648	-67.792%
2025-04-08	7.19	8.47	7.09	8.47	+7.215%	6	640	-70.720%
2025-04-07	9.70	9.70	7.87	7.90	+28.455%	33	641	-68.608%
2025-04-03	6.10	6.18	6.10	6.15	+16.038%	3	663	-59.675%
2025-03-28	5.35	5.35	5.30	5.30	+9.278%	8	663	-53.208%
2025-03-14	4.85	4.85	4.85	4.85	-7.619%	2	665	-48.866%
2025-03-12	5.40	5.42	5.25	5.25	-12.207%	21	664	-52.762%
2025-03-10	5.80	6.30	5.80	5.98	+4.000%	125	645	-58.528%
2025-03-06	5.25	5.83	5.25	5.75	+15.000%	6	694	-56.870%
2025-03-05	5.07	5.08	5.00	5.00	-11.504%	4	694	-50.400%
2025-03-04	5.65	5.65	5.65	5.65	+16.495%	3	693	-56.106%
2025-03-03	4.97	4.97	4.85	4.85	+5.435%	4	693	-48.866%
2025-02-28	4.80	4.80	4.60	4.60	+6.977%	10	693	-46.087%
2025-02-27	4.37	4.37	4.30	4.30	+11.688%	2	689	-42.326%
2025-02-24	3.95	3.95	3.85	3.85	-8.333%	209	688	-35.584%
2025-02-12	4.20	4.20	4.20	4.20	-8.894%	9	758	-40.952%
2025-02-05	4.61	4.61	4.61	4.61	-8.713%	1	758	-46.204%
2025-02-04	5.05	5.05	5.05	5.05	-8.182%	11	758	-50.891%
2025-02-03	5.50	5.50	5.50	5.50	+4.762%	11	758	-54.909%
2025-01-30	5.25	5.25	5.25	5.25	+7.362%	10	758	-52.762%
2025-01-29	4.89	4.89	4.89	4.89	+11.136%	5	758	-49.284%
2025-01-28	4.40	4.40	4.40	4.40	-6.383%	1	758	-43.636%
2025-01-27	4.70	4.70	4.70	4.70	+40.299%	1	758	-47.234%
2025-01-23	3.20	3.35	3.20	3.35	0.000%	44	758	-25.970%
2025-01-22	3.35	3.35	3.35	3.35	-15.190%	2	758	-25.970%
2025-01-14	3.95	3.95	3.95	3.95	-5.276%	1	758	-37.215%
2025-01-13	4.16	4.21	4.16	4.17	-0.714%	7	758	-40.528%
2025-01-10	4.20	4.20	4.20	4.20	+15.068%	24	758	-40.952%
2025-01-03	3.65	3.65	3.65	3.65	-4.450%	20	758	-32.055%
2025-01-02	3.82	3.82	3.82	3.82	-0.779%	3	768	-35.079%
2024-12-24	3.85	3.85	3.85	3.85	+1.316%	1	768	-35.584%
2024-12-12	3.80	3.80	3.80	3.80	-5.000%	3	768	-34.737%
2024-12-10	4.00	4.00	4.00	4.00	+14.286%	2	771	-38.000%
2024-12-05	3.50	3.50	3.50	3.50	-3.581%	10	771	-29.143%
2024-12-03	3.63	3.63	3.63	3.63	-20.044%	2	771	-31.680%
2024-11-18	4.54	4.54	4.54	4.54	+16.410%	4	771	-45.374%
2024-11-07	3.90	3.90	3.90	3.90	-15.948%	8	771	-36.410%
2024-11-04	4.64	4.64	4.64	4.64	+2.428%	1	779	-46.552%
2024-10-29	4.55	4.55	4.53	4.53	-2.581%	12	780	-45.254%
2024-10-21	4.65	4.65	4.65	4.65	-2.105%	10	780	-46.667%
2024-10-17	4.90	4.90	4.75	4.75	-4.427%	5	780	-47.789%
2024-10-16	4.97	4.97	4.97	4.97	+3.542%	1	785	-50.101%
2024-10-14	4.80	4.80	4.80	4.80	-6.433%	1	784	-48.333%
2024-10-09	5.11	5.13	5.11	5.13	-1.346%	11	785	-51.657%
2024-10-08	5.20	5.20	5.20	5.20	-5.626%	10	784	-52.308%
2024-10-07	5.51	5.51	5.51	5.51	-3.333%	1	784	-54.991%
2024-10-04	5.70	5.70	5.70	5.70	-5.785%	2	784	-56.491%
2024-10-03	6.05	6.05	6.05	6.05	-4.574%	1	784	-59.008%
2024-09-27	6.34	6.34	6.34	6.34	+2.258%	2	783	-60.883%
2024-09-24	6.20	6.20	6.20	6.20	-13.649%	2	784	-60.000%
2024-09-18	7.18	7.18	7.18	7.18	-6.144%	25	784	-65.460%
2024-09-11	8.00	8.00	7.65	7.65	-17.118%	13	807	-67.582%
2024-09-06	8.70	9.24	8.70	9.23	+12.836%	26	810	-73.131%
2024-09-05	8.18	8.18	8.18	8.18	+0.988%	2	812	-69.682%
2024-09-04	8.10	8.10	8.10	8.10	+3.185%	1	810	-69.383%
2024-09-03	7.65	8.03	7.65	7.85	+14.599%	14	811	-68.408%
2024-08-27	6.90	6.90	6.85	6.85	-1.154%	55	810	-63.796%
2024-08-23	7.00	7.00	6.90	6.93	-1.702%	42	825	-64.214%
2024-08-22	7.05	7.05	7.05	7.05	+2.174%	16	832	-64.823%
2024-08-21	7.02	7.02	6.90	6.90	-2.817%	3	848	-64.058%
2024-08-20	7.10	7.10	7.10	7.10	+2.899%	3	849	-65.070%
2024-08-19	6.90	6.90	6.90	6.90	-8.609%	1	849	-64.058%
2024-08-14	7.55	7.55	7.55	7.55	-0.658%	3	850	-67.152%
2024-08-13	7.85	7.85	7.60	7.60	-20.000%	3	847	-67.368%
2024-08-08	9.50	9.50	9.50	9.50	-3.259%	5	850	-73.895%
2024-08-07	9.82	9.82	9.82	9.82	+1.237%	1	850	-74.745%
2024-08-06	9.70	9.70	9.70	9.70	-21.457%	20	850	-74.433%
2024-08-05	13.00	13.00	12.20	12.35	+19.787%	118	840	-79.919%
2024-08-02	10.05	10.40	10.03	10.31	+21.868%	55	917	-75.946%
2024-07-30	8.46	8.46	8.46	8.46	+11.905%	1	918	-70.686%
2024-07-29	7.55	7.58	7.54	7.56	+5.734%	10	918	-67.196%
2024-07-24	7.15	7.15	7.15	7.15	+26.549%	10	928	-65.315%
2024-07-15	5.65	5.65	5.65	5.65	+2.170%	1	928	-56.106%
2024-07-12	5.55	5.55	5.53	5.53	+7.379%	400	928	-55.154%
2024-07-10	5.30	5.30	5.15	5.15	-4.275%	21	1,060	-51.845%
2024-07-09	5.38	5.38	5.38	5.38	-3.929%	100	1,081	-53.903%
2024-07-08	5.54	5.60	5.54	5.60	-1.754%	41	1,131	-55.714%
2024-07-05	5.75	5.75	5.70	5.70	+2.703%	221	1,092	-56.491%
2024-07-03	5.55	5.55	5.55	5.55	-7.191%	1	1,132	-55.315%
2024-07-02	5.98	5.98	5.98	5.98	-1.967%	3	1,132	-58.528%
2024-06-28	6.10	6.10	6.10	6.10	-1.613%	6	1,135	-59.344%
2024-06-27	6.15	6.20	6.15	6.20	-2.821%	3	1,135	-60.000%
2024-06-21	6.38	6.38	6.38	6.38	+7.227%	2	1,134	-61.129%
2024-06-20	5.95	5.95	5.95	5.95	+10.185%	1	1,133	-58.319%
2024-06-18	5.55	5.55	5.40	5.40	-0.917%	4	1,137	-54.074%
2024-06-13	5.40	5.45	5.40	5.45	+1.869%	2	1,137	-54.495%
2024-06-12	5.35	5.35	5.35	5.35	-6.140%	4	1,139	-53.645%
2024-06-11	5.70	5.70	5.70	5.70	+4.587%	4	1,143	-56.491%
2024-06-10	5.65	5.75	5.42	5.45	0.000%	20	1,147	-54.495%