Dark

NVDA20261218P650
NVDA Dec 18 2026 650.00 Put (NVDA261218P00650000)
option OPRA

Inactive

Jun 7, 2024

60.60-0.656%(-0.40)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	62.0000	62.0000	59.4000	60.6000	-0.656%	8	2,041	0.000%
2024-06-06	62.0000	62.0000	59.9000	61.0000	+2.452%	48	2,038	-0.656%
2024-06-05	62.0000	62.0000	59.4200	59.5400	-8.709%	5	1,992	+1.780%
2024-06-03	65.2200	65.2200	65.2200	65.2200	-8.141%	1	1,990	-7.084%
2024-05-31	68.9500	71.4800	68.9500	71.0000	+7.283%	100	1,991	-14.648%
2024-05-30	64.1000	66.1800	64.1000	66.1800	+3.164%	21	2,018	-8.432%
2024-05-29	66.0000	66.0000	64.0300	64.1500	+0.234%	43	2,003	-5.534%
2024-05-28	65.2700	65.8500	63.7500	64.0000	-9.091%	85	1,987	-5.313%
2024-05-24	72.0000	72.9500	70.4000	70.4000	-6.133%	122	1,953	-13.920%
2024-05-23	76.0000	76.0000	71.5000	75.0000	-15.445%	119	1,954	-19.200%
2024-05-22	89.5000	91.0000	88.0000	88.7000	-0.727%	10	1,954	-31.680%
2024-05-21	92.0000	92.5600	89.3500	89.3500	-0.832%	5	1,960	-32.177%
2024-05-20	90.8300	90.9800	89.9800	90.1000	-4.747%	28	1,961	-32.741%
2024-05-17	94.1200	94.5900	93.3000	94.5900	+2.481%	64	1,978	-35.934%
2024-05-16	90.7500	92.3000	90.7500	92.3000	+0.545%	25	1,956	-34.345%
2024-05-15	92.8000	92.8000	91.6500	91.8000	-5.419%	19	1,954	-33.987%
2024-05-14	100.0500	100.0500	97.0600	97.0600	-1.562%	9	1,953	-37.564%
2024-05-13	98.5700	99.9000	98.4000	98.6000	-1.301%	11	1,951	-38.540%
2024-05-10	100.2200	100.3500	99.9000	99.9000	-3.151%	14	1,949	-39.339%
2024-05-09	102.8400	103.1500	102.8400	103.1500	+3.357%	9	1,944	-41.251%
2024-05-08	99.8000	99.8000	99.8000	99.8000	-0.558%	1	1,944	-39.279%
2024-05-07	100.3600	100.3600	100.3600	100.3600	+2.460%	1	1,945	-39.617%
2024-05-06	99.5200	99.5200	97.9500	97.9500	-4.430%	3	1,944	-38.132%
2024-05-03	104.0000	104.0000	102.4900	102.4900	-2.862%	70	1,942	-40.872%
2024-04-30	105.3700	105.5100	105.3700	105.5100	-2.387%	21	1,962	-42.565%
2024-04-29	108.1000	108.1000	108.0900	108.0900	+2.845%	10	1,941	-43.936%
2024-04-26	105.3800	105.3800	105.1000	105.1000	-6.760%	10	1,945	-42.341%
2024-04-25	117.1500	117.1500	112.7200	112.7200	-0.380%	7	1,943	-46.238%
2024-04-23	113.1500	113.1500	113.1500	113.1500	-4.102%	4	1,943	-46.443%
2024-04-22	123.4100	124.1400	117.9900	117.9900	+0.950%	8	1,943	-48.640%
2024-04-19	116.8800	116.8800	116.8800	116.8800	+9.746%	1	1,942	-48.152%
2024-04-18	106.4900	106.5000	106.4900	106.5000	+4.947%	6	1,941	-43.099%
2024-04-15	101.2800	101.4800	101.2800	101.4800	-0.020%	2	1,935	-40.284%
2024-04-12	100.1000	101.5200	100.1000	101.5000	+0.197%	12	1,937	-40.296%
2024-04-11	101.3000	101.3000	101.3000	101.3000	-4.008%	1	1,935	-40.178%
2024-04-10	105.5300	105.5300	105.5300	105.5300	-4.307%	1	1,935	-42.576%
2024-04-09	108.2500	113.6000	108.2500	110.2800	+3.647%	8	1,936	-45.049%
2024-04-08	106.4000	106.4000	106.4000	106.4000	-0.188%	1	1,935	-43.045%
2024-04-05	106.6000	106.6000	106.6000	106.6000	+1.283%	2	1,935	-43.152%
2024-04-04	105.2500	105.2500	105.2500	105.2500	-1.636%	3	1,934	-42.423%
2024-04-02	107.0000	107.0000	107.0000	107.0000	-0.604%	1	1,937	-43.364%
2024-03-27	107.6500	107.6500	107.6500	107.6500	+6.764%	1	1,937	-43.706%
2024-03-26	100.8300	100.8300	100.8300	100.8300	+1.756%	5	1,937	-39.899%
2024-03-25	99.9200	99.9200	98.6300	99.0900	-1.969%	9	1,937	-38.843%
2024-03-22	102.1500	102.1500	100.9000	101.0800	-3.171%	8	1,932	-40.047%
2024-03-21	103.2500	104.6000	102.5900	104.3900	+0.134%	59	1,932	-41.948%
2024-03-20	106.4300	106.4300	104.2500	104.2500	-4.226%	57	1,970	-41.871%
2024-03-18	110.1000	110.1000	108.8500	108.8500	-3.834%	5	1,925	-44.327%
2024-03-15	115.4100	115.4100	110.0000	113.1900	+1.035%	12	1,921	-46.462%
2024-03-14	108.0700	112.0300	108.0700	112.0300	+4.701%	11	1,921	-45.907%
2024-03-13	107.0200	110.4000	107.0000	107.0000	+1.905%	4	1,910	-43.364%
2024-03-12	106.0000	106.0000	104.4800	105.0000	-4.502%	11	1,911	-42.286%
2024-03-11	109.9500	109.9500	109.9500	109.9500	+1.477%	1	1,911	-44.884%
2024-03-08	97.5700	109.0000	97.5700	108.3500	+8.350%	32	1,911	-44.070%
2024-03-07	100.5000	100.5000	100.0000	100.0000	-3.475%	2	1,904	-39.400%
2024-03-06	103.0000	103.6000	101.8400	103.6000	-5.085%	54	1,904	-41.506%
2024-03-05	107.4100	109.1500	107.3800	109.1500	+3.381%	21	1,878	-44.480%
2024-03-04	106.0000	106.0000	103.3300	105.5800	-2.259%	57	1,887	-42.603%
2024-03-01	107.6500	109.6100	107.6500	108.0200	-3.640%	16	1,875	-43.899%
2024-02-29	110.9900	112.1000	110.9900	112.1000	-0.796%	2,002	1,871	-45.941%
2024-02-28	113.0000	113.0000	113.0000	113.0000	+3.196%	1	2,188	-46.372%
2024-02-26	110.5400	111.2900	109.5000	109.5000	-3.012%	4	2,187	-44.658%
2024-02-23	110.6900	116.1200	110.6900	112.9000	-1.130%	14	2,187	-46.324%
2024-02-22	115.0000	116.3500	113.6500	114.1900	-19.810%	2,099	2,192	-46.931%
2024-02-20	139.5500	142.4000	139.5500	142.4000	+9.538%	15	204	-57.444%
2024-02-16	130.0000	130.0000	130.0000	130.0000	+0.092%	2	189	-53.385%
2024-02-15	128.0100	129.8800	128.0100	129.8800	-0.069%	2	189	-53.342%
2024-02-14	128.4500	129.9700	127.5000	129.9700	+3.727%	6	187	-53.374%
2024-02-12	125.0000	125.3000	125.0000	125.3000	-1.672%	2	186	-51.636%
2024-02-09	129.4700	129.4700	127.4300	127.4300	-3.652%	3	185	-52.444%
2024-02-08	132.2600	132.2600	132.2600	132.2600	+0.677%	1	184	-54.181%
2024-02-07	136.5700	136.6800	131.3700	131.3700	-3.716%	7	184	-53.871%
2024-02-06	130.1500	139.8400	130.1500	136.4400	+3.994%	132	186	-55.585%
2024-02-05	132.9000	136.0000	130.8900	131.2000	-6.619%	16	59	-53.811%
2024-02-02	144.0000	144.0000	140.5000	140.5000	-7.107%	18	47	-56.868%
2024-02-01	151.2500	151.2500	151.2500	151.2500	+2.024%	1	38	-59.934%
2024-01-30	148.2500	148.2500	148.2500	148.2500	-3.218%	1	39	-59.123%
2024-01-29	153.7000	153.7000	152.9300	153.1800	-0.758%	3	38	-60.439%
2024-01-24	152.0000	154.3500	150.4200	154.3500	-13.287%	12	37	-60.739%
2024-01-16	180.0000	180.0000	177.0000	178.0000	-3.784%	35	29	-65.955%
2024-01-12	183.0000	185.0000	183.0000	185.0000	-8.234%	25	31	-67.243%
2024-01-08	201.0000	208.9000	201.0000	201.6000	0.000%	62	31	-69.940%