Dark

NVDA20260618P132
NVDA Jun 18 2026 132.00 Put (NVDA260618P00132000)
option OPRA

EOD

May 15, 2025

20.55-1.722%(-0.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	20.51	20.55	20.51	20.55	-1.722%	2	12,508	0.000%
2025-05-14	20.95	21.95	20.80	20.91	-6.568%	329	12,508	-1.722%
2025-05-13	23.50	23.50	22.38	22.38	-23.487%	37	12,393	-8.177%
2025-05-09	29.25	29.25	29.25	29.25	-4.723%	2	12,391	-29.744%
2025-05-01	30.70	30.70	30.70	30.70	-16.349%	1	12,390	-33.062%
2025-04-23	36.70	36.70	36.70	36.70	+0.465%	5	12,390	-44.005%
2025-04-16	36.53	36.53	36.53	36.53	+9.045%	3	12,390	-43.745%
2025-04-11	33.50	33.50	33.50	33.50	-10.019%	6	12,390	-38.657%
2025-04-10	37.23	37.23	37.23	37.23	+14.730%	7	12,387	-44.803%
2025-04-09	41.95	41.95	32.45	32.45	-19.975%	16	12,394	-36.672%
2025-04-08	38.34	40.55	38.34	40.55	-3.773%	24	12,391	-49.322%
2025-04-07	44.75	45.55	42.14	42.14	-2.926%	116	12,381	-51.234%
2025-04-04	43.05	43.42	43.05	43.41	+15.299%	594	12,386	-52.661%
2025-04-03	38.10	38.10	37.65	37.65	+3.462%	2	12,194	-45.418%
2025-03-31	36.39	36.39	36.39	36.39	+12.767%	1	12,194	-43.528%
2025-03-12	32.27	32.27	32.27	32.27	-2.684%	110	12,193	-36.319%
2025-03-04	35.65	35.65	33.16	33.16	-4.273%	23	12,193	-38.028%
2025-03-03	31.00	34.64	31.00	34.64	+18.104%	11	12,201	-40.676%
2025-02-28	29.17	31.10	29.17	29.33	+0.342%	72	12,200	-29.935%
2025-02-27	29.23	29.23	29.23	29.23	+8.662%	10	12,183	-29.696%
2025-02-26	25.71	26.90	25.71	26.90	0.000%	52	12,183	-23.606%
2025-02-25	26.76	28.50	26.76	26.90	+2.476%	3	12,135	-23.606%
2025-02-24	24.71	26.25	24.64	26.25	+8.471%	18,517	12,135	-21.714%
2025-02-21	22.68	24.20	22.68	24.20	+6.702%	826	2,129	-15.083%
2025-02-20	23.30	23.30	22.68	22.68	-0.308%	33	2,062	-9.392%
2025-02-19	23.29	23.29	22.75	22.75	-1.087%	13	2,062	-9.670%
2025-02-18	22.23	23.16	22.23	23.00	-4.801%	21	2,057	-10.652%
2025-02-14	24.16	24.16	24.16	24.16	-9.002%	2	2,042	-14.942%
2025-02-12	26.55	26.55	26.55	26.55	+4.158%	11	2,042	-22.599%
2025-02-10	25.55	25.55	25.39	25.49	-6.801%	12	2,031	-19.380%
2025-02-07	27.67	27.67	27.35	27.35	-0.906%	8	2,024	-24.863%
2025-02-06	27.60	27.60	27.60	27.60	-16.313%	2	2,026	-25.543%
2025-02-03	32.98	32.98	32.98	32.98	+14.315%	1	2,026	-37.690%
2025-01-28	28.85	28.85	28.85	28.85	-12.043%	50	2,027	-28.769%
2025-01-27	29.00	32.80	29.00	32.80	+57.088%	10	2,077	-37.348%
2025-01-23	20.80	20.88	20.80	20.88	-2.064%	2	2,079	-1.580%
2025-01-22	21.32	21.32	21.32	21.32	-4.309%	5	2,078	-3.612%
2025-01-21	23.15	23.15	22.28	22.28	-4.296%	41	2,083	-7.765%
2025-01-16	23.28	23.28	23.28	23.28	-5.558%	2	2,047	-11.727%
2025-01-15	25.61	25.62	24.65	24.65	-7.331%	293	2,047	-16.633%
2025-01-14	25.00	26.60	25.00	26.60	+3.704%	3	2,033	-22.744%
2025-01-13	26.96	26.96	25.65	25.65	+1.104%	10	2,031	-19.883%
2025-01-10	26.00	26.00	25.37	25.37	+10.834%	4	2,031	-18.999%
2025-01-07	22.89	22.89	22.89	22.89	-9.058%	1	2,030	-10.223%
2024-12-27	26.00	26.00	25.17	25.17	-6.709%	4	2,030	-18.355%
2024-12-19	26.98	26.98	26.98	26.98	-6.837%	1	2,030	-23.832%
2024-12-17	28.98	28.98	28.95	28.96	+7.259%	9	2,030	-29.040%
2024-12-16	27.01	27.01	27.00	27.00	+2.273%	2	2,028	-23.889%
2024-12-13	26.40	26.40	26.40	26.40	+17.073%	20	2,028	-22.159%
2024-12-04	22.70	22.70	22.55	22.55	-7.392%	3	2,024	-8.869%
2024-12-02	24.35	24.35	24.35	24.35	-0.327%	50	2,025	-15.606%
2024-11-29	24.75	24.75	24.35	24.43	-5.310%	120	1,975	-15.882%
2024-11-27	26.60	26.75	25.80	25.80	-0.077%	101	1,967	-20.349%
2024-11-25	25.82	25.82	25.82	25.82	+3.487%	11	1,967	-20.411%
2024-11-22	24.47	24.95	24.47	24.95	+7.962%	72	1,967	-17.635%
2024-11-21	23.07	24.32	23.07	23.11	-2.899%	41	1,941	-11.077%
2024-11-20	24.85	24.90	23.80	23.80	-10.459%	45	1,938	-13.655%
2024-11-18	26.58	26.58	26.58	26.58	+2.904%	1	1,930	-22.686%
2024-11-15	24.29	25.83	24.29	25.83	+12.304%	18	1,930	-20.441%
2024-11-14	23.00	23.00	23.00	23.00	0.000%	7	1,925	-10.652%
2024-11-12	23.00	23.00	23.00	23.00	-1.499%	1	1,925	-10.652%
2024-11-11	23.35	23.35	23.35	23.35	+2.412%	1	1,925	-11.991%
2024-11-07	22.91	22.91	22.80	22.80	-4.403%	3	1,924	-9.868%
2024-11-06	24.16	24.16	23.85	23.85	-8.621%	30	1,924	-13.836%
2024-11-05	26.10	26.10	26.10	26.10	-0.986%	1	1,924	-21.264%
2024-10-28	26.36	26.36	26.36	26.36	-3.159%	4	1,924	-22.041%
2024-10-23	27.22	27.22	27.22	27.22	+3.498%	2	1,924	-24.504%
2024-10-21	26.30	26.30	26.30	26.30	-4.364%	5	1,924	-21.863%
2024-10-18	27.50	27.50	27.50	27.50	-0.471%	20	1,924	-25.273%
2024-10-17	27.63	27.63	27.63	27.63	-6.970%	10	1,934	-25.624%
2024-10-15	27.25	29.70	27.25	29.70	+3.665%	1,015	1,925	-30.808%
2024-10-11	28.60	28.75	28.60	28.65	-4.532%	70	935	-28.272%
2024-10-08	30.01	30.01	30.01	30.01	-1.120%	1	935	-31.523%
2024-10-07	30.30	30.35	30.30	30.35	-13.656%	48	935	-32.290%
2024-08-29	34.75	35.15	34.75	35.15	+4.707%	48	971	-41.536%
2024-08-27	33.65	33.65	33.57	33.57	-1.813%	2	953	-38.785%
2024-08-26	34.19	34.19	34.19	34.19	+1.605%	4	954	-39.895%
2024-08-23	34.00	34.00	33.60	33.65	-24.467%	26	956	-38.930%
2024-08-07	44.50	44.55	44.50	44.55	+41.924%	2	959	-53.872%
2024-07-12	31.39	31.39	31.39	31.39	+2.115%	2	959	-34.533%
2024-07-09	29.88	30.74	29.87	30.74	+6.922%	4	958	-33.149%
2024-06-20	28.49	28.75	28.49	28.75	-2.707%	2	956	-28.522%
2024-06-18	30.20	30.20	29.55	29.55	-4.369%	3	958	-30.457%
2024-06-17	30.30	30.90	30.30	30.90	+3.000%	20	958	-33.495%
2024-06-14	30.50	30.50	30.00	30.00	0.000%	24	954	-31.500%