Dark

NVDA20261218P700
NVDA Dec 18 2026 700.00 Put (NVDA261218P00700000)
option OPRA

Inactive

Jun 7, 2024

73.05-2.924%(-2.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	72.5000	73.0500	72.5000	73.0500	-2.924%	4	826	0.000%
2024-06-06	70.4500	76.0000	70.1400	75.2500	+4.703%	31	827	-2.924%
2024-06-05	75.8500	75.8500	71.8700	71.8700	-6.844%	81	830	+1.642%
2024-06-04	80.0000	80.0000	77.0100	77.1500	-2.441%	21	789	-5.314%
2024-06-03	80.3800	82.0000	79.0800	79.0800	-6.470%	8	792	-7.625%
2024-05-31	82.0000	88.2400	82.0000	84.5500	+1.867%	84	790	-13.601%
2024-05-30	77.6500	83.0000	77.6500	83.0000	+6.959%	6	778	-11.988%
2024-05-29	82.0000	82.0000	77.6000	77.6000	-0.513%	8	774	-5.863%
2024-05-28	79.2700	79.8000	77.7900	78.0000	-9.281%	11	776	-6.346%
2024-05-24	88.5000	88.5000	85.9800	85.9800	-5.516%	52	777	-15.038%
2024-05-23	90.2500	92.6000	87.3100	91.0000	-16.129%	38	772	-19.725%
2024-05-22	108.1500	108.5800	107.0100	108.5000	+0.790%	13	772	-32.673%
2024-05-21	108.9700	108.9700	107.5000	107.6500	-0.416%	6	766	-32.141%
2024-05-20	109.4500	109.4500	108.0700	108.1000	-5.009%	29	766	-32.424%
2024-05-17	114.0000	114.0000	113.7500	113.8000	+2.458%	28	785	-35.808%
2024-05-16	110.6000	111.0700	110.4200	111.0700	-0.269%	42	772	-34.231%
2024-05-15	115.0000	115.0000	110.4300	111.3700	-4.853%	545	743	-34.408%
2024-05-14	120.0000	120.0000	117.0500	117.0500	-1.713%	7	335	-37.591%
2024-05-13	117.6000	119.1500	117.6000	119.0900	-0.758%	7	339	-38.660%
2024-05-10	120.6500	120.6500	119.9700	120.0000	-2.439%	8	341	-39.125%
2024-05-09	123.0000	123.0000	123.0000	123.0000	+2.007%	1	339	-40.610%
2024-05-08	120.5800	120.5800	120.5800	120.5800	+0.769%	1	338	-39.418%
2024-05-07	121.0500	121.0500	118.8000	119.6600	+2.143%	27	337	-38.952%
2024-05-06	119.0000	119.0000	116.6900	117.1500	-4.679%	49	357	-37.644%
2024-05-03	123.9000	124.6000	122.9000	122.9000	-6.668%	40	337	-40.561%
2024-05-02	131.6800	131.6800	131.6800	131.6800	-4.079%	1	335	-44.525%
2024-05-01	140.0500	140.0500	137.2800	137.2800	+7.250%	3	335	-46.788%
2024-04-30	126.9000	128.0000	126.9000	128.0000	+3.226%	2	332	-42.930%
2024-04-26	126.0000	126.0000	124.0000	124.0000	-11.838%	4	333	-41.089%
2024-04-24	134.1700	140.6500	134.1700	140.6500	+5.167%	2	332	-48.063%
2024-04-23	135.5500	135.5500	133.7400	133.7400	-5.189%	2	331	-45.379%
2024-04-22	150.2000	150.2000	141.0600	141.0600	-7.216%	114	329	-48.214%
2024-04-19	138.0000	152.0300	136.5000	152.0300	+16.053%	16	264	-51.950%
2024-04-18	132.0000	132.0000	128.0000	131.0000	+0.769%	8	267	-44.237%
2024-04-17	126.6200	130.1000	126.6200	130.0000	+6.374%	33	265	-43.808%
2024-04-15	119.4300	122.2100	119.4300	122.2100	+0.164%	33	264	-40.226%
2024-04-12	122.0100	122.0100	122.0100	122.0100	+2.100%	20	249	-40.128%
2024-04-11	119.5000	119.5000	119.5000	119.5000	-5.219%	1	239	-38.870%
2024-04-10	126.0800	126.0800	126.0800	126.0800	-6.607%	8	239	-42.061%
2024-04-09	130.2000	135.0000	130.2000	135.0000	+6.753%	4	239	-45.889%
2024-04-08	126.4600	126.4600	126.4600	126.4600	-0.707%	1	239	-42.235%
2024-04-05	127.3600	127.3600	127.3600	127.3600	-3.251%	4	239	-42.643%
2024-04-04	123.8900	131.6400	123.8900	131.6400	+5.422%	10	239	-44.508%
2024-04-03	124.8700	124.8700	124.8700	124.8700	-1.677%	1	235	-41.499%
2024-04-01	123.6500	127.0000	123.6500	127.0000	+1.292%	4	235	-42.480%
2024-03-28	126.6600	126.6600	125.3800	125.3800	-1.771%	6	230	-41.737%
2024-03-27	127.6700	127.6700	127.6400	127.6400	+5.925%	2	230	-42.769%
2024-03-26	120.5000	120.5000	120.5000	120.5000	+1.542%	1	230	-39.378%
2024-03-25	118.6700	118.6700	118.6700	118.6700	-1.739%	1	230	-38.443%
2024-03-22	121.0500	121.2000	120.7700	120.7700	-2.211%	14	231	-39.513%
2024-03-21	122.6300	125.1900	122.6300	123.5000	-3.099%	6	231	-40.850%
2024-03-19	134.6000	134.6000	125.0000	127.4500	-3.080%	5	231	-42.683%
2024-03-18	131.5000	131.5000	131.5000	131.5000	-1.313%	9	231	-44.449%
2024-03-15	136.7000	136.7000	133.2500	133.2500	+5.754%	4	233	-45.178%
2024-03-14	132.5000	132.5000	126.0000	126.0000	+1.417%	9	233	-42.024%
2024-03-12	131.0000	131.0000	124.0400	124.2400	-5.593%	34	225	-41.203%
2024-03-11	132.0000	132.0000	130.5500	131.6000	+1.976%	6	235	-44.491%
2024-03-08	117.2900	130.9500	117.2900	129.0500	+6.477%	128	238	-43.394%
2024-03-07	120.5100	121.5000	119.5000	121.2000	-0.867%	70	240	-39.728%
2024-03-06	122.9700	124.0500	121.0000	122.2600	-4.484%	8	208	-40.250%
2024-03-05	129.8000	129.8000	128.0000	128.0000	+0.787%	5	208	-42.930%
2024-03-04	126.0000	127.0000	122.7000	127.0000	-1.466%	26	209	-42.480%
2024-03-01	129.0000	130.0000	128.6500	128.8900	-2.761%	50	204	-43.324%
2024-02-29	131.8000	134.8700	131.8000	132.5500	-2.501%	26	196	-44.889%
2024-02-28	132.4500	135.9500	132.4500	135.9500	+3.842%	5	197	-46.267%
2024-02-27	132.9500	132.9500	130.9200	130.9200	-0.449%	11	197	-44.203%
2024-02-26	132.1200	132.1200	131.5100	131.5100	-3.259%	6	193	-44.453%
2024-02-23	128.3000	135.9400	128.3000	135.9400	-0.044%	10	193	-46.263%
2024-02-22	141.7700	141.7700	136.0000	136.0000	-19.048%	42	194	-46.287%
2024-02-21	166.7600	171.0000	165.0000	168.0000	+1.818%	190	191	-56.518%
2024-02-20	160.0000	173.3500	160.0000	165.0000	+10.427%	53	97	-55.727%
2024-02-16	149.4200	149.4200	149.4200	149.4200	-3.600%	2	95	-51.111%
2024-02-15	155.0000	155.0000	155.0000	155.0000	+0.174%	1	95	-52.871%
2024-02-14	154.7300	154.7300	154.7300	154.7300	-0.174%	1	94	-52.789%
2024-02-13	155.3200	155.3200	155.0000	155.0000	+0.110%	4	93	-52.871%
2024-02-12	150.0000	155.0000	148.1800	154.8300	+0.683%	7	93	-52.819%
2024-02-09	156.3600	156.3600	152.5000	153.7800	-3.344%	20	93	-52.497%
2024-02-08	156.0000	159.1000	153.8000	159.1000	+1.987%	26	87	-54.085%
2024-02-07	159.6000	159.6000	156.0000	156.0000	-3.597%	9	76	-53.173%
2024-02-06	157.1300	161.8200	157.1300	161.8200	+2.127%	4	69	-54.857%
2024-02-05	157.5500	160.7900	156.6600	158.4500	-4.640%	13	69	-53.897%
2024-02-02	166.1600	166.1600	166.1600	166.1600	-7.007%	1	59	-56.036%
2024-02-01	178.6800	178.6800	178.6800	178.6800	-2.120%	4	58	-59.117%
2024-01-29	182.5500	182.5500	182.5500	182.5500	-0.788%	2	54	-59.984%
2024-01-26	184.0000	184.0000	184.0000	184.0000	-0.541%	1	56	-60.299%
2024-01-25	180.0000	185.0000	180.0000	185.0000	+1.027%	26	55	-60.514%
2024-01-24	181.0000	183.1200	177.0500	183.1200	-4.625%	74	53	-60.108%
2024-01-23	195.2500	195.2500	192.0000	192.0000	-0.852%	28	57	-61.953%
2024-01-19	193.6500	193.6500	193.6500	193.6500	-7.429%	3	54	-62.277%
2024-01-16	209.1900	209.1900	209.1900	209.1900	-3.657%	1	51	-65.080%
2024-01-12	217.1300	217.1300	217.1300	217.1300	+0.060%	4	46	-66.357%
2024-01-11	218.0800	218.0800	217.0000	217.0000	-1.364%	45	46	-66.336%
2024-01-10	222.0000	222.0000	220.0000	220.0000	-1.168%	75	51	-66.795%
2024-01-09	222.6000	222.6000	222.6000	222.6000	0.000%	1	1	-67.183%