Dark

NVDA20261218P750
NVDA Dec 18 2026 750.00 Put (NVDA261218P00750000)
option OPRA

Inactive

Jun 7, 2024

87.25-0.057%(-0.05)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	90.2700	91.9000	87.2500	87.2500	-0.057%	24	407	0.000%
2024-06-06	84.9900	87.3000	84.9900	87.3000	+1.170%	2	399	-0.057%
2024-06-05	89.2500	89.2500	85.8500	86.2900	-9.483%	6	399	+1.113%
2024-06-04	95.3300	95.3300	95.3300	95.3300	+0.718%	1	399	-8.476%
2024-06-03	95.6300	97.1500	94.6500	94.6500	-9.121%	13	398	-7.818%
2024-05-31	103.2300	104.2000	103.2300	104.1500	+9.001%	12	403	-16.227%
2024-05-30	93.7000	96.0000	93.7000	95.5500	+1.293%	11	405	-8.687%
2024-05-29	96.0000	97.6000	94.3300	94.3300	-0.159%	35	407	-7.506%
2024-05-28	95.5800	95.5800	93.9900	94.4800	-7.851%	12	379	-7.652%
2024-05-24	107.0000	107.0000	102.4200	102.5300	-4.623%	26	377	-14.903%
2024-05-23	109.9900	109.9900	103.8700	107.5000	-16.394%	44	379	-18.837%
2024-05-22	128.8000	129.1000	127.6500	128.5800	+0.571%	5	379	-32.143%
2024-05-21	132.3700	132.3700	127.8500	127.8500	-1.677%	3	380	-31.756%
2024-05-20	129.5300	130.0300	129.5300	130.0300	-2.628%	6	377	-32.900%
2024-05-17	132.0700	133.5400	132.0700	133.5400	+2.001%	16	378	-34.664%
2024-05-16	132.0600	132.0600	130.4000	130.9200	-0.403%	10	370	-33.356%
2024-05-15	136.7500	136.7500	131.4500	131.4500	-4.870%	2	376	-33.625%
2024-05-14	141.2000	141.2000	138.1800	138.1800	-4.703%	3	378	-36.858%
2024-05-09	145.0000	145.0000	145.0000	145.0000	+2.113%	1	375	-39.828%
2024-05-07	142.5000	142.5000	142.0000	142.0000	+2.936%	201	376	-38.556%
2024-05-06	139.3000	139.9400	137.9500	137.9500	-15.627%	12	276	-36.752%
2024-05-01	163.5000	163.5000	163.5000	163.5000	+10.205%	2	270	-46.636%
2024-04-29	148.2000	148.3600	148.2000	148.3600	+0.925%	2	268	-41.190%
2024-04-26	155.1200	155.1200	147.0000	147.0000	-5.799%	42	267	-40.646%
2024-04-24	156.0500	156.0500	156.0500	156.0500	-2.224%	1	288	-44.088%
2024-04-23	159.1200	159.6000	159.1200	159.6000	-4.075%	2	288	-45.332%
2024-04-22	170.3200	170.3200	166.3800	166.3800	-6.507%	2	288	-47.560%
2024-04-19	162.0000	177.9600	162.0000	177.9600	+16.207%	13	287	-50.972%
2024-04-18	151.2200	153.1400	148.8600	153.1400	-0.752%	71	287	-43.026%
2024-04-17	154.3000	154.3000	154.3000	154.3000	+3.349%	1	288	-43.454%
2024-04-16	149.3000	149.3000	149.3000	149.3000	+1.911%	15	289	-41.561%
2024-04-15	142.3900	146.5000	142.3900	146.5000	-0.671%	4	304	-40.444%
2024-04-12	142.8900	147.4900	142.5000	147.4900	+5.200%	14	303	-40.843%
2024-04-11	141.5000	141.5000	140.2000	140.2000	-5.577%	2	297	-37.767%
2024-04-10	148.4800	148.4800	148.4800	148.4800	-5.709%	8	297	-41.238%
2024-04-09	154.8000	157.6000	154.8000	157.4700	+6.148%	30	297	-44.593%
2024-04-08	150.0000	150.0000	147.7000	148.3500	-1.735%	9	297	-41.186%
2024-04-05	152.5600	152.5600	150.5000	150.9700	-3.472%	52	302	-42.207%
2024-04-04	147.0200	156.4000	147.0200	156.4000	+7.491%	90	318	-44.214%
2024-04-03	145.7200	145.7500	145.5000	145.5000	-1.222%	54	388	-40.034%
2024-04-02	147.2500	147.6000	147.2400	147.3000	-0.088%	65	342	-40.767%
2024-03-28	148.0400	148.4400	147.4300	147.4300	-2.815%	3	280	-40.819%
2024-03-27	151.7000	151.7000	151.7000	151.7000	+7.780%	1	280	-42.485%
2024-03-26	140.7500	140.7500	140.7500	140.7500	+0.536%	1	279	-38.011%
2024-03-25	140.0000	140.0000	140.0000	140.0000	-1.575%	1	278	-37.679%
2024-03-22	145.4800	145.4800	142.2400	142.2400	-2.575%	66	279	-38.660%
2024-03-21	144.9000	146.0000	144.4900	146.0000	-2.796%	32	309	-40.240%
2024-03-19	152.5000	152.5000	150.2000	150.2000	-2.468%	6	278	-41.911%
2024-03-18	152.7500	154.4000	152.7500	154.0000	+3.010%	23	272	-43.344%
2024-03-13	149.5000	149.5000	149.5000	149.5000	+2.496%	1	268	-41.639%
2024-03-12	147.0000	147.4100	145.8600	145.8600	-9.065%	9	269	-40.182%
2024-03-11	160.4000	160.4000	160.4000	160.4000	+6.507%	5	264	-45.605%
2024-03-08	141.5900	152.5000	141.5900	150.6000	+6.922%	30	264	-42.065%
2024-03-07	143.9000	143.9000	139.9900	140.8500	-2.167%	13	258	-38.055%
2024-03-06	142.4900	145.5000	142.4900	143.9700	-3.789%	13	260	-39.397%
2024-03-05	149.6400	149.6400	149.6400	149.6400	+3.193%	2	255	-41.693%
2024-03-04	142.5000	149.9200	142.5000	145.0100	-4.448%	18	254	-39.832%
2024-03-01	151.7600	151.7600	151.7600	151.7600	-1.900%	2	239	-42.508%
2024-02-29	154.8000	154.8000	154.7000	154.7000	-3.313%	2	239	-43.601%
2024-02-28	160.0000	160.0000	160.0000	160.0000	+3.193%	10	240	-45.469%
2024-02-27	155.5500	157.2000	155.0500	155.0500	+0.304%	83	240	-43.728%
2024-02-26	154.5900	154.5900	154.5800	154.5800	-2.963%	3	160	-43.557%
2024-02-23	159.3000	159.3000	159.3000	159.3000	+0.791%	2	158	-45.229%
2024-02-22	167.3000	167.3000	158.0500	158.0500	-20.382%	81	158	-44.796%
2024-02-21	202.0000	202.0000	197.9500	198.5100	+0.537%	135	136	-56.048%
2024-02-20	195.0000	197.8500	195.0000	197.4500	+9.694%	76	108	-55.812%
2024-02-16	180.0000	180.0000	180.0000	180.0000	-2.450%	2	32	-51.528%
2024-02-13	184.5200	184.5200	184.5200	184.5200	+1.765%	1	32	-52.715%
2024-02-12	175.8100	181.3200	175.3300	181.3200	+0.410%	8	32	-51.881%
2024-02-09	180.0000	180.5800	180.0000	180.5800	-2.072%	3	30	-51.683%
2024-02-08	184.6300	184.6300	184.4000	184.4000	-4.456%	2	27	-52.684%
2024-02-07	193.0000	193.0000	193.0000	193.0000	+2.660%	28	27	-54.793%
2024-02-06	188.0000	188.0000	188.0000	188.0000	+1.622%	2	36	-53.590%
2024-02-05	184.0000	185.0000	184.0000	185.0000	-4.728%	2	34	-52.838%
2024-02-02	189.5000	194.1800	189.5000	194.1800	-8.836%	7	32	-55.067%
2024-01-25	210.0000	213.0000	210.0000	213.0000	-8.190%	24	25	-59.038%
2024-01-19	232.0000	232.0000	232.0000	232.0000	-4.648%	13	13	-62.392%
2024-01-16	243.1500	243.3100	243.1500	243.3100	0.000%	2	1	-64.140%