Dark

NVDA20261218P800
NVDA Dec 18 2026 800.00 Put (NVDA261218P00800000)
option OPRA

Inactive

Jun 7, 2024

102.78-2.578%(-2.72)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-07	106.4000	107.0000	102.7500	102.7800	-2.578%	40	410	0.000%
2024-06-06	100.0000	107.3000	100.0000	105.5000	+2.796%	16	405	-2.578%
2024-06-05	106.4500	106.7800	102.4000	102.6300	-6.912%	66	409	+0.146%
2024-06-04	110.5500	112.7300	109.0100	110.2500	-1.413%	9	415	-6.776%
2024-06-03	113.0000	114.9000	111.8300	111.8300	-6.222%	11	410	-8.093%
2024-05-31	116.5800	123.2700	115.7300	119.2500	+1.593%	44	412	-13.811%
2024-05-30	110.0000	117.5000	110.0000	117.3800	+5.748%	21	412	-12.438%
2024-05-29	114.9500	114.9500	109.2700	111.0000	-1.114%	29	406	-7.405%
2024-05-28	113.1500	114.0000	111.0000	112.2500	-7.323%	25	397	-8.437%
2024-05-24	124.2500	124.2500	121.1200	121.1200	-6.341%	28	389	-15.142%
2024-05-23	127.5000	129.7000	123.7200	129.3200	-13.429%	37	388	-20.523%
2024-05-22	150.7500	151.0000	149.0000	149.3800	-0.047%	19	388	-31.196%
2024-05-21	154.4500	154.4500	149.4500	149.4500	-0.882%	9	388	-31.228%
2024-05-20	155.0000	155.0000	150.3300	150.7800	-3.253%	11	387	-31.834%
2024-05-17	155.9100	155.9100	155.8500	155.8500	+1.863%	26	388	-34.052%
2024-05-16	153.0000	153.0000	153.0000	153.0000	-0.649%	1	388	-32.824%
2024-05-15	154.6000	154.6000	153.1500	154.0000	-4.555%	7	387	-33.260%
2024-05-14	162.5000	162.5000	161.0000	161.3500	-1.387%	12	384	-36.300%
2024-05-13	163.6200	163.6200	163.6200	163.6200	-2.781%	1	385	-37.184%
2024-05-10	163.8700	168.3000	163.8700	168.3000	+0.179%	66	385	-38.930%
2024-05-09	168.0000	168.0000	168.0000	168.0000	+3.036%	1	386	-38.821%
2024-05-07	163.9800	163.9800	163.0500	163.0500	+0.648%	14	386	-36.964%
2024-05-06	166.1000	166.1000	162.0000	162.0000	-4.340%	41	379	-36.556%
2024-05-03	173.0000	173.0000	169.0000	169.3500	-5.365%	72	380	-39.309%
2024-05-01	183.5000	188.0000	177.8500	178.9500	+2.727%	22	346	-42.565%
2024-04-30	175.9500	175.9500	174.2000	174.2000	+1.126%	11	332	-40.999%
2024-04-29	175.0000	175.0000	172.1800	172.2600	-0.376%	5	332	-40.334%
2024-04-26	176.9000	177.2500	169.7500	172.9100	-5.514%	94	330	-40.559%
2024-04-25	195.0000	195.0000	183.0000	183.0000	-3.684%	8	325	-43.836%
2024-04-24	182.7000	191.7000	180.6000	190.0000	+3.261%	9	321	-45.905%
2024-04-23	185.7900	185.7900	184.0000	184.0000	-5.155%	2	319	-44.141%
2024-04-22	201.4500	201.6000	191.2200	194.0000	-7.075%	30	319	-47.021%
2024-04-19	189.0000	208.7700	188.0500	208.7700	+16.326%	16	306	-50.769%
2024-04-18	177.0000	179.4700	174.5000	179.4700	-0.845%	4	314	-42.731%
2024-04-17	179.4000	181.0000	179.4000	181.0000	+3.904%	6	315	-43.215%
2024-04-15	163.2500	174.2000	163.2500	174.2000	+2.098%	13	314	-40.999%
2024-04-12	170.6200	170.6200	170.6200	170.6200	+0.881%	2	313	-39.761%
2024-04-11	169.1300	169.1300	169.1300	169.1300	-1.697%	2	313	-39.230%
2024-04-10	178.6200	178.6200	172.0500	172.0500	-3.926%	2	311	-40.262%
2024-04-09	179.5700	186.9500	179.0800	179.0800	+2.996%	39	311	-42.607%
2024-04-05	172.8500	173.8700	172.8500	173.8700	+3.010%	4	310	-40.887%
2024-04-03	168.5000	168.7900	168.5000	168.7900	-2.434%	3	309	-39.108%
2024-04-02	173.8500	175.5100	173.0000	173.0000	+2.216%	3	309	-40.590%
2024-04-01	167.4000	169.2500	167.4000	169.2500	-1.599%	2	308	-39.273%
2024-03-28	171.3500	172.0000	171.3500	172.0000	-1.495%	2	307	-40.244%
2024-03-27	174.6100	174.6100	174.6100	174.6100	+6.769%	1	307	-41.137%
2024-03-26	163.5400	163.5400	163.5400	163.5400	+0.677%	1	307	-37.153%
2024-03-25	162.4400	162.4400	162.4400	162.4400	-1.402%	1	306	-36.727%
2024-03-22	168.8800	168.8800	164.4600	164.7500	-0.950%	14	306	-37.615%
2024-03-21	166.3300	166.3300	166.3300	166.3300	-2.935%	1	304	-38.207%
2024-03-20	171.3600	171.3600	171.3600	171.3600	-0.948%	1	303	-40.021%
2024-03-19	184.8000	184.8000	173.0000	173.0000	-3.060%	12	302	-40.590%
2024-03-18	177.6400	182.5000	176.5500	178.4600	-0.828%	30	301	-42.407%
2024-03-15	179.9500	179.9500	179.9500	179.9500	+1.615%	2	273	-42.884%
2024-03-14	168.0000	182.0000	168.0000	177.0900	+0.249%	245	273	-41.962%
2024-03-13	168.3000	176.6500	168.3000	176.6500	+4.089%	4	145	-41.817%
2024-03-12	169.9800	171.1000	169.7100	169.7100	-6.346%	6	146	-39.438%
2024-03-11	178.3200	181.2100	178.3200	181.2100	+4.144%	5	146	-43.281%
2024-03-08	164.5300	180.6000	164.5300	174.0000	+5.583%	20	147	-40.931%
2024-03-07	163.4000	164.8000	163.2000	164.8000	-0.417%	3	143	-37.633%
2024-03-06	167.0000	168.9600	165.4900	165.4900	-6.318%	21	143	-37.894%
2024-03-05	174.0400	178.0000	174.0400	176.6500	+1.992%	21	147	-41.817%
2024-03-04	170.8500	173.2000	167.6300	173.2000	-1.591%	26	156	-40.658%
2024-03-01	178.7000	178.7000	176.0000	176.0000	-3.588%	46	149	-41.602%
2024-02-29	179.8800	185.0000	179.8800	182.5500	-1.564%	8	146	-43.698%
2024-02-28	185.7000	185.7500	179.7800	185.4500	+1.784%	9	147	-44.578%
2024-02-27	187.0400	187.0400	180.5000	182.2000	-0.132%	7	148	-43.589%
2024-02-26	181.3500	182.4400	181.3500	182.4400	-0.708%	13	145	-43.664%
2024-02-23	177.4800	189.4500	177.4800	183.7400	-3.178%	20	137	-44.062%
2024-02-22	195.0000	195.0000	186.4600	189.7700	-16.840%	70	135	-45.840%
2024-02-21	226.0000	232.0000	226.0000	228.2000	-0.022%	111	151	-54.961%
2024-02-20	226.4000	230.0000	223.6000	228.2500	+10.790%	63	86	-54.970%
2024-02-14	206.0200	206.0200	206.0200	206.0200	-0.952%	1	27	-50.112%
2024-02-09	207.0000	210.0000	207.0000	208.0000	-3.008%	32	26	-50.587%
2024-02-07	219.0000	219.0000	214.4500	214.4500	-3.073%	23	38	-52.073%
2024-02-06	215.8500	224.5500	215.8500	221.2500	+3.388%	5	15	-53.546%
2024-02-05	215.0000	215.0000	214.0000	214.0000	-5.310%	3	10	-51.972%
2024-02-02	226.0000	226.0000	226.0000	226.0000	-6.992%	1	8	-54.522%
2024-01-29	242.9900	242.9900	242.9900	242.9900	-2.217%	1	7	-57.702%
2024-01-26	252.0000	252.0000	248.5000	248.5000	+1.429%	6	6	-58.640%
2024-01-24	245.0000	245.0000	245.0000	245.0000	0.000%	1	1	-58.049%